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 2622,2000-02-04,21.484375,22.875,21.375,22.78125,2622800.0,-0.06589673913043481,1.0210526315789474,-1.3174603174603174,51.027397260273965,42.89731932100467,-2.1056011040598044,-0.811929261440401,-0.2236030092591399,-2.0753793878492957,2.5634042684575,1.625,-1.6470772574049803,1.0343750000000007,-3.2246445506588977,5.293394550658899,-1.0951347753294485,3.16388477532945,-3.5170330599999993,71.27882599580713,34.938180206173065,2.1295097753294496,2,-1.455078125,1.3828125,0.0029296875,1.3828125,-2.734375,4,0.05818181818181811,2.61744966442953,23.0,1.2048192771084338,21.9375,4.017543859649122,20.609375,0.05818181818181811 2623,2000-02-07,20.46875,22.03125,19.90625,21.59375,3283600.0,-0.047272727272727244,1.125,0.8674698795180723,53.40501792114695,44.42085545520689,-0.7445070473893409,0.2043268386543744,0.7920219907408601,-1.0597543878492957,2.6656459598625846,2.125,-1.5818363499167738,0.02499999999999858,-4.233498179337531,4.283498179337528,-2.104249089668766,2.154249089668763,-2.091607915200001,39.603960396039604,-0.7490014706061672,2.1292490896687646,2,-0.439453125,2.3984375,1.0185546875,2.3984375,-1.15625,0,0.14809160305343516,1.0210526315789474,21.484375,2.61744966442953,23.0,1.2048192771084338,21.9375,0.14809160305343516 2624,2000-02-08,22.03125,22.140625,20.34375,20.40625,3414400.0,0.07633587786259532,-1.0535714285714286,-1.4444444444444444,59.846827133479216,46.842561738011774,-2.044340572339916,-1.5976004582818177,-0.7704780092591399,-2.6222543878492957,2.792615125303893,1.796875,-1.1642274261203802,1.6875,-2.301704696658483,5.676704696658483,-0.30710234832924144,3.6821023483292414,-3.2770917819840015,68.30409356725147,22.252453009492427,1.9946023483292414,2,-1.923828125,0.8359375,-0.5439453125,0.8359375,-1.734375,1,0.09007092198581557,1.125,20.46875,1.0210526315789474,21.484375,2.61744966442953,23.0,0.09007092198581557 2625,2000-02-09,20.1875,22.1875,20.125,22.171875,1883600.0,-0.08368794326241136,1.0465116279069768,-1.2211538461538463,53.26192794547225,47.855116379707276,0.11253060406831139,-0.03628904692169854,1.07327199074086,-0.7785043878492957,2.883620342998455,2.0625,-0.8695241594167591,0.02187500000000142,-3.6308856494050623,3.674635649405065,-1.8045053247025287,1.8482553247025315,-1.0864869394252814,8.83435582822086,-40.325859394253754,1.8263803247025314,2,0.107421875,1.6796875,1.2998046875,2.6796875,-0.046875,2,0.22678018575851389,-1.0535714285714286,22.03125,1.125,20.46875,1.0210526315789474,21.484375,0.22678018575851389 2626,2000-02-10,21.484375,21.5,20.46875,20.875,2665200.0,0.06424148606811153,2.2195121951219514,-0.30708661417322836,63.70070778564207,50.452877732003806,-0.7623701236312002,-1.4895219632581345,-0.2236030092591399,-2.0753793878492957,2.979543595739569,1.3125,-0.5768847192660296,1.3695312500000014,-2.173166411791339,4.912228911791342,-0.401817580895667,3.14088008089567,-2.0642554842712606,53.1578947368421,-1.9506846576460504,1.7713488308956702,2,-1.189453125,0.3828125,0.0029296875,1.3828125,-1.984375,3,0.08000000000000007,1.0465116279069768,20.1875,-1.0535714285714286,22.03125,1.125,20.46875,0.08000000000000007 2627,2000-02-11,20.4375,21.421875,20.0,21.3125,2496000.0,-0.04872727272727273,1.6,-1.435897435897436,58.35777126099706,52.82370609132704,0.7860269522745433,-0.6961564200311265,0.8232719907408601,-1.0285043878492957,3.034877262695798,1.484375,-0.18588114604579076,0.4609375,-2.776997151274024,3.698872151274024,-1.158029825637012,2.079904825637012,-0.7238025455295585,23.28767123287671,-35.31255853681627,1.6189673256370118,2,0.482421875,1.4296875,1.0498046875,2.4296875,-1.13671875,4,0.06116207951070329,2.2195121951219514,21.484375,1.0465116279069768,20.1875,-1.0535714285714286,22.03125,0.06116207951070329 2628,2000-02-14,20.96875,21.09375,20.3125,20.625,1112400.0,0.025993883792049033,1.631578947368421,-0.39285714285714285,56.48621041879469,54.81477914885711,0.37778809744039066,-1.3131936207490895,0.2920219907408601,-1.5597543878492957,3.0932012297715015,0.78125,0.10099995087759339,1.00390625,-2.2169887781051294,4.224801278105129,-0.6065412640525665,2.6143537640525665,-0.9849608418871938,44.285714285714285,-14.086122706093356,1.6104475140525651,2,0.451171875,0.8984375,0.5185546875,1.8984375,-0.53125,0,-0.10581222056631889,1.6,20.4375,2.2195121951219514,21.484375,1.0465116279069768,20.1875,-0.10581222056631889 2629,2000-02-15,21.328125,21.65625,19.9375,20.46875,2603200.0,0.01713859910581217,1.268041237113402,2.5,60.2510460251046,56.18002860664903,0.14649521603049465,-1.617680117147465,-0.0673530092591399,-1.9191293878492957,3.2251423708690727,1.71875,0.5383683757035094,1.2757812500000014,-1.995566197792364,4.547128697792367,-0.3598924738961813,2.911454973896184,1.76171875,61.80555555555556,0.7066524476832825,1.635673723896182,2,0.169921875,0.5390625,0.1591796875,1.5390625,-0.984375,1,-0.0945054945054945,1.631578947368421,20.96875,1.6,20.4375,2.2195121951219514,21.484375,-0.0945054945054945 2630,2000-02-16,21.25,22.625,20.875,21.078125,3043600.0,-0.00366300366300365,-5.054054054054054,0.2,59.895833333333336,57.35919323158268,0.13057385170084146,-1.4541304393925358,0.010771990740860105,-1.8410043878492957,3.5607498699593667,1.75,0.8504540166866832,1.0960937500000014,-2.1923659827094184,4.384553482709421,-0.5481361163547085,2.7403236163547113,1.7767968749999987,48.837209302325576,-13.567532569705016,1.6442298663547095,2,0.140625,0.6171875,0.2373046875,1.6171875,-2.15625,2,-0.04485294117647054,1.268041237113402,21.328125,1.631578947368421,20.96875,1.6,20.4375,-0.04485294117647054 2631,2000-02-17,22.0,22.1875,21.08203125,21.484375,2515600.0,0.03529411764705892,1.4824561403508771,3.0,63.8974358974359,58.78919752460067,-0.8674111112207612,-2.085873469276965,-0.7392280092591399,-2.5910043878492957,3.9144940153236294,1.10546875,1.1584138997187523,1.703125,-1.6478801025577994,5.054130102557799,0.027622448721100312,3.3786275512788997,0.9650109374999971,76.74418604651163,9.577568623962947,1.6755025512789004,2,-0.734375,-1.2734375,-0.5126953125,0.8671875,-2.90625,3,-0.08451704545454541,-5.054054054054054,21.25,1.268041237113402,21.328125,1.631578947368421,20.96875,-0.08451704545454541 2632,2000-02-18,22.625,23.578125,21.71875,22.421875,5776000.0,0.02840909090909083,-1.3106796116504855,0.3939393939393939,58.29383886255924,59.332399851424256,-1.4679711212258724,-2.4111669987773254,-1.36422800925914,-3.2160043878492957,4.548846096578899,1.859375,1.2332111897874363,2.0593749999999993,-1.1205308141464059,5.2392808141464045,0.4694220929267985,3.6493279070732,-2.6875,73.8197424892704,10.145295346213004,1.5899529070732021,2,-0.8671875,-2.2421875,-1.1376953125,0.2421875,-3.859375,4,-0.13812154696132595,1.4824561403508771,22.0,-5.054054054054054,21.25,1.268041237113402,21.328125,-0.13812154696132595 2633,2000-02-22,21.53125,22.25,20.25,22.1875,4987200.0,-0.048342541436464104,4.12,-3.230769230769231,53.26688815060908,58.601295519994245,-0.23205924890054064,-1.076008619732665,-0.2704780092591399,-2.1222543878492957,4.8709408746666325,2.375,1.1742776952513871,0.77734375,-2.1395576248765273,3.6942451248765273,-0.6811069374382654,2.2357944374382654,-1.5209374999999987,43.776824034334766,-15.803010358400698,1.4584506874382643,2,0.2265625,-1.2578125,-0.0439453125,1.3359375,-3.90625,1,-0.10359216255442671,-1.3106796116504855,22.625,1.4824561403508771,22.0,-5.054054054054054,21.25,-0.10359216255442671 2634,2000-02-23,22.109375,22.203125,20.90625,21.5625,4840800.0,0.02685050798258337,2.5319148936170213,-0.8333333333333334,50.64327485380117,58.310334065364124,-0.8917095833704174,-1.4841032877649027,-0.8486030092591399,-2.7003793878492957,5.210442054794559,1.296875,1.2069783783114651,1.19921875,-1.6526417021700084,4.051079202170008,-0.2267114760850042,2.625148976085004,-2.027706249999998,55.86854460093896,-0.14192787317876565,1.4259302260850042,2,-0.3515625,-1.8359375,-0.6220703125,0.7578125,-4.53125,2,-0.07561837455830389,4.12,21.53125,-1.3106796116504855,22.625,1.4824561403508771,22.0,-0.07561837455830389 2635,2000-02-24,22.78125,23.21875,20.90625,22.1875,3028000.0,0.030388692579505383,2.148936170212766,1.0857142857142856,49.156626506024104,56.69432503429546,-1.2929350236951258,-1.897625578400671,-1.52047800925914,-3.3722543878492957,5.760432985283193,2.3125,1.3016823440361485,1.6453124999999993,-1.0348354148350651,4.325460414835064,0.3052385425824653,2.9853864574175333,-2.6296521249999962,76.05633802816901,24.357402056803764,1.3400739574175329,2,-1.0234375,-2.5078125,-1.2939453125,0.0859375,-4.984375,3,-0.10699588477366251,2.5319148936170213,22.109375,4.12,21.53125,-1.3106796116504855,22.625,-0.10699588477366251 2636,2000-02-25,20.9375,22.4375,20.9375,22.40625,2532400.0,-0.08093278463648834,-1.0425531914893618,-2.473684210526316,47.94359576968273,55.537194424149426,0.5197388915775782,0.1637214213595506,0.3232719907408601,-1.5285043878492957,6.340146109069653,1.84375,1.1160692132590384,-0.3312500000000007,-2.655380602872942,1.9928806028729404,-1.4933153014364713,0.8308153014364699,-0.7173715824999967,20.657276995305164,-27.384946588793145,1.1620653014364708,2,0.8203125,-0.6640625,0.5498046875,1.9296875,-4.265625,4,-0.08805970149253728,2.148936170212766,22.78125,2.5319148936170213,22.109375,4.12,21.53125,-0.08805970149253728 2637,2000-02-28,21.96875,22.375,20.09375,20.921875,3520400.0,0.04925373134328348,1.453781512605042,-0.7127659574468085,55.63380281690141,55.44248246838351,-0.30336284371854916,-0.56548862279719,-0.7079780092591399,-2.5597543878492957,6.7477632693652225,2.28125,1.2028111251233682,0.4898437499999986,-1.1640080079685156,2.1436955079685127,-0.33708212898426027,1.3167696289842574,1.609375,60.0,10.440521977384954,0.8269258789842576,2,-0.2109375,-1.6953125,-0.4814453125,0.8984375,-5.515625,0,-0.13086770981507823,-1.0425531914893618,20.9375,2.148936170212766,22.78125,2.5319148936170213,22.109375,-0.13086770981507823 2638,2000-02-29,25.0,25.5625,21.875,21.90625,6444400.0,0.13798008534850648,-1.3366336633663367,2.955223880597015,60.042283298097246,55.41928660982714,-3.0202564188623917,-3.412355065692225,-3.73922800925914,-5.591004387849296,7.709563406724714,3.6875,1.0766854177881626,3.29296875,1.079846369689708,5.506091130310292,2.186407559844856,4.399529940155144,-4.90625,89.71428571428571,40.76917544276365,1.1065611901551458,2,-2.171875,-3.734375,-3.5126953125,-2.1328125,-7.953125,1,-0.249375,1.453781512605042,21.96875,-1.0425531914893618,20.9375,2.148936170212766,22.78125,-0.249375 2639,2000-03-01,23.734375,24.125,22.9375,23.75,6330000.0,-0.05062500000000003,2.1020408163265305,-0.005050505050505051,62.48624862486248,55.70711053110816,-1.539281738908791,-2.0033202577604214,-2.47360300925914,-4.325379387849296,8.737464067444222,2.0625,1.1046159985382005,1.87109375,-0.45414841604563705,4.196335916045637,0.7084726669771797,3.0337148330228203,-3.640625,66.57142857142857,12.034043590315811,1.162621083022819,3,-0.90625,-2.46875,-2.2470703125,-0.8671875,-6.03125,2,-0.2574061882817643,-1.3366336633663367,25.0,1.453781512605042,21.96875,-1.0425531914893618,20.9375,-0.2574061882817643 2640,2000-03-02,23.75,24.15625,23.59375,23.75,3720000.0,0.0006583278472680476,-2.6,-0.0,58.76662636033857,55.13702058254177,-1.2996614837979799,-1.9775869426638408,-2.48922800925914,-4.341004387849296,9.054303915686681,0.5625,1.149936671467568,1.7960937500000007,-0.6778551188646347,4.270042618864636,0.5591193155676812,3.03306818443232,-3.546875,66.85714285714286,11.643553407595533,1.2369744344323181,3,-0.921875,-2.484375,-2.2626953125,-0.8828125,-7.828125,3,-0.2598684210526315,2.1020408163265305,23.734375,-1.3366336633663367,25.0,1.453781512605042,21.96875,-0.2598684210526315 2641,2000-03-03,25.546875,25.84375,23.890625,24.03125,3213600.0,0.07565789473684204,-1.173913043478261,100.0,68.68571428571428,56.29167340733678,-2.839059483450022,-3.7670098150852027,-4.28610300925914,-6.137879387849296,9.411333779517395,2.09375,1.1590321452983297,3.4656249999999993,0.543376659793072,6.3878733402069265,2.0045008298965357,4.926749170103463,-5.236562500000002,94.83695652173914,34.11497542509816,1.4611241701034638,3,-2.578125,-4.0625,-4.0595703125,-2.6796875,-10.609375,4,-0.30336391437308874,-2.6,23.75,2.1020408163265305,23.734375,-1.3366336633663367,25.0,-0.30336391437308874 2642,2000-03-06,22.734375,25.5,21.75,25.5,8284000.0,-0.11009174311926606,1.7118644067796611,-1.824742268041237,55.53379040156709,56.543551435221005,-0.010519259652991053,-0.9023240042820788,-1.47360300925914,-3.3253793878492957,9.29957813151069,3.796875,1.1235048754135093,0.5906249999999993,-2.33134191031915,3.5125919103191485,-0.8703584551595753,2.051608455159574,-2.202725000000001,24.045801526717558,-37.154317100289234,1.460983455159575,3,0.234375,-1.0625,-1.2470703125,0.1328125,-7.71875,0,-0.2666666666666667,-1.173913043478261,25.546875,-2.6,23.75,2.1020408163265305,23.734375,-0.2666666666666667 2643,2000-03-07,23.5,24.6875,22.578125,22.86328125,9264000.0,0.033676975945017285,-2.495145631067961,-0.23022598870056496,56.638013371537724,57.209633492747294,-0.5224495582065884,-1.506447925907974,-2.23922800925914,-4.091004387849296,10.009235320858053,2.109375,0.9764611694743124,1.2046874999999986,-1.6654617975334283,4.074836797533425,-0.23038714876671662,2.639762148766714,-2.755866000000001,42.74809160305343,-17.616372715234135,1.4350746487667134,3,-0.53125,-1.828125,-2.0126953125,-0.6328125,-9.546875,1,-0.2998670212765957,1.7118644067796611,22.734375,-1.173913043478261,25.546875,-2.6,23.75,-0.2998670212765957 2644,2000-03-08,24.015625,24.671875,22.0,23.515625,6436000.0,0.021941489361702038,1.9482758620689655,0.7852760736196319,58.23255813953489,58.218070340915155,-0.8261110726976852,-1.966615436634001,-2.75485300925914,-4.606629387849296,10.57926063187763,2.671875,0.923135915907519,1.62109375,-1.346173452409225,4.588360952409225,0.13746014879538748,3.1047273512046125,-3.0675063599999994,55.343511450381676,-6.211429275481919,1.4836336012046123,3,-1.046875,-1.71875,-2.5283203125,-1.1484375,-9.390625,2,-0.29017566688353935,-2.495145631067961,23.5,1.7118644067796611,22.734375,-1.173913043478261,25.546875,-0.29017566688353935 2645,2000-03-09,24.765625,24.875,23.25,24.0,3113200.0,0.03122966818477546,2.3015873015873014,1.53125,58.23255813953489,59.36128838200984,-1.4136903733506472,-2.4833718200739625,-3.50485300925914,-5.356629387849296,11.33656294284785,1.625,1.0590920488331967,2.1421874999999986,-0.8145298047815714,5.098904804781569,0.6638288476092136,3.6205461523907836,-3.6216811056000004,73.66412213740458,13.450932532382573,1.4783586523907848,3,-1.796875,-1.96875,-3.2783203125,-1.8984375,-10.60546875,3,-0.28517350157728705,1.9482758620689655,24.015625,-2.495145631067961,23.5,1.7118644067796611,22.734375,-0.28517350157728705 2646,2000-03-10,23.203125,26.125,22.90625,24.703125,5687600.0,-0.06309148264984232,-2.074626865671642,-1.9591836734693877,51.629955947136565,58.91641650759152,0.5632137505300996,-0.82795490499349,-1.94235300925914,-3.7941293878492957,12.333524037225187,3.21875,1.1766274662575071,0.4937499999999986,-2.4232134874029825,3.4107134874029796,-0.964731743701492,1.952231743701489,-1.8711888613760017,33.214285714285715,-24.2335680024689,1.4584817437014903,3,0.734375,-0.1875,-1.7158203125,-0.3359375,-9.171875,4,-0.31380471380471375,2.3015873015873014,24.765625,1.9482758620689655,24.015625,-2.495145631067961,23.5,-0.31380471380471375 2647,2000-03-13,21.6875,22.984375,21.546875,22.98046875,5192000.0,-0.06531986531986533,1.2102102102102101,0.8619791666666666,50.43029259896729,57.848417541021526,2.27386959426401,0.8286013487102828,-0.4267280092591399,-2.2785043878492957,13.22551013950556,1.65625,1.2388731063526564,-1.0843750000000014,-3.845797152194706,1.677047152194703,-2.4650860760973536,0.2963360760973508,4.4375,3.0716723549488054,-53.78781538872556,1.3807110760973522,3,2.1484375,1.328125,-0.2001953125,1.1796875,-6.75,0,-0.3112391930835735,-2.074626865671642,23.203125,2.3015873015873014,24.765625,1.9482758620689655,24.015625,-0.3112391930835735 2648,2000-03-14,18.75,20.375,18.6875,20.109375,17405200.0,-0.13544668587896258,-1.2736842105263158,1.051359516616314,41.812642802741806,55.551350227452566,4.728863778232032,3.7854366899056444,2.51077199074086,0.6589956121507043,14.065226578306934,3.0,1.3962110772940122,-3.9109374999999993,-7.119445092385405,-0.7024299076145937,-5.5151912961927,-2.3066837038072983,7.375,0.8403361344537815,-53.82522790242918,1.6042537961927026,3,3.65625,3.65625,2.7373046875,4.1171875,-4.75,1,-0.19916666666666671,1.2102102102102101,21.6875,-2.074626865671642,23.203125,2.3015873015873014,24.765625,-0.19916666666666671 2649,2000-03-15,19.3125,19.875,18.625,19.046875,11374800.0,0.030000000000000027,-1.2535211267605635,-0.19540229885057472,41.500765696784065,53.6329212648354,3.881320128773851,3.2297811529396654,1.94827199074086,0.09649561215070435,14.758051154978634,1.25,1.3691340656917497,-3.2476562499999986,-6.745971090442737,0.25065859044273964,-4.996813670221368,-1.4984988297786295,6.515000000000001,9.166666666666666,-41.02536915906371,1.7491574202213687,3,3.0625,3.0625,2.1748046875,3.5546875,-4.609375,2,-0.2775080906148867,-1.2736842105263158,18.75,1.2102102102102101,21.6875,-2.074626865671642,23.203125,-0.2775080906148867 2650,2000-03-16,20.296875,20.875,19.140625,19.390625,5786400.0,0.050970873786407855,-1.4666666666666666,3.411764705882353,48.361310951239005,51.374654227671485,2.6324364550188264,2.287627052269549,0.9177834638790969,-0.8878793878492957,14.74927277248113,1.734375,1.0311902015227474,-2.2156249999999993,-5.813635917964191,1.3823859179641929,-4.014630458982094,-0.416619541017905,5.0984750000000005,22.291666666666668,-30.329453874913302,1.7990054589820959,3,2.078125,2.078125,1.1904296875,2.5703125,-6.984375,3,-0.27944572748267893,-1.2535211267605635,19.3125,-1.2736842105263158,18.75,1.2102102102102101,21.6875,-0.27944572748267893 2651,2000-03-17,20.140625,21.375,19.53125,20.46875,9121600.0,-0.007698229407236301,-1.3838383838383839,-0.3620689655172414,45.10460251046025,50.21585557310405,2.169286223484775,2.4215912528421413,1.0256572548535523,-0.7316293878492957,14.76080172337426,1.84375,0.720021545746075,-2.2789062499999986,-6.025687694993302,1.4678751949933044,-4.15229697249665,-0.4055155275033471,4.848504000000002,34.76702508960574,-16.22173946838349,1.8733907224966515,3,2.234375,2.234375,0.9404296875,2.7265625,-6.84375,4,-0.2969356089992242,-1.4666666666666666,20.296875,-1.2535211267605635,19.3125,-1.2736842105263158,18.75,-0.2969356089992242 2652,2000-03-20,19.5,20.796875,19.0625,20.328125,3886400.0,-0.031807602792862655,-1.036697247706422,2.5238095238095237,33.10940499040308,47.601565752977976,2.5734973453478958,2.968280456039551,1.684518424781686,-0.09100438784929565,14.000088349322162,1.734375,0.4463465387761829,-2.7632812499999986,-6.728270856307315,1.2017083563073179,-4.745776053153659,-0.7807864468463386,5.107281260000001,31.818181818181817,-13.68250048493812,1.9824948031536584,3,2.875,2.875,1.5810546875,3.3671875,-4.421875,0,-0.28044871794871795,-1.3838383838383839,20.140625,-1.4666666666666666,20.296875,-1.2535211267605635,19.3125,-0.28044871794871795 2653,2000-03-21,19.30078125,19.875,18.75,19.515625,4753200.0,-0.010216346153846145,1.4100418410041842,0.25943396226415094,35.430038510911416,45.06795246090871,2.362899545358111,3.153512511996155,1.880893130096144,0.10821436215070435,14.2460071127263,1.125,-0.1831363390274312,-2.8509765625000014,-7.022741661677063,1.3207885366770604,-4.936859112088534,-0.7650940129114687,4.947563134399999,24.573863636363637,-17.50714679185744,2.0858825495885314,3,3.07421875,3.07421875,2.0927734375,3.56640625,-3.92578125,1,-0.22606759765229711,-1.036697247706422,19.5,-1.3838383838383839,20.140625,-1.4666666666666666,20.296875,-0.22606759765229711 2654,2000-03-22,20.4375,21.0625,19.515625,19.6875,3651600.0,0.05889496053430476,-1.8285714285714285,-3.4909090909090907,39.86131037780966,43.0267027096059,0.7434266307005579,1.9869931569636385,0.6436626147813271,-1.0285043878492957,14.549049801415542,1.76171875,-0.4043009494769976,-1.6306640624999993,-5.872419891771937,2.6110917667719384,-3.751541977135968,0.4902138521359696,3.4734437213360003,64.28571428571429,24.292001678012113,2.120877914635969,3,1.9375,1.9375,1.2060546875,2.4296875,-5.3125,2,-0.31498470948012236,1.4100418410041842,19.30078125,-1.036697247706422,19.5,-1.3838383838383839,20.140625,-0.31498470948012236 2655,2000-03-23,20.34375,20.8125,19.25,20.453125,3828400.0,-0.004587155963302725,2.7735849056603774,-0.14583333333333334,32.221035771489596,40.87015602342291,0.16089000799710362,1.9908401234913669,0.6428060467195991,-0.9347543878492957,14.268166376915422,1.5625,-0.7340438679438357,-1.6025390625,-5.897759942531035,2.692681817531035,-3.750149502515516,0.5450713775155158,3.2500370980558415,60.71428571428571,26.515356348135967,2.147610440015517,3,0.4609375,2.03125,1.3388671875,2.5234375,-5.625,3,-0.27726574500768053,-1.8285714285714285,20.4375,1.4100418410041842,19.30078125,-1.036697247706422,19.5,-0.27726574500768053 2656,2000-03-24,19.09375,20.28125,18.765625,20.28125,7078400.0,-0.06144393241167434,1.5526315789473684,10.857142857142858,36.07292289300658,39.274892722760605,0.8567727029992689,3.2629203075735234,1.8220211883301936,0.31524561215070435,13.907091892291511,1.578125,-1.2056190281539756,-2.7603515624999986,-7.22263170814546,1.7019285831454631,-4.991491635322728,-0.5292114896772695,4.2019098721724895,14.864864864864865,-19.766643421224025,2.2311400728227304,3,0.90625,3.28125,2.53515625,3.7734375,-5.75,4,-0.3027823240589198,2.7735849056603774,20.34375,-1.8285714285714285,20.4375,1.4100418410041842,19.30078125,-0.3027823240589198 2657,2000-03-27,19.09375,19.9375,18.734375,19.28125,3089600.0,0.0,-1.6551724137931034,0.15789473684210525,32.0952380952381,38.19518108859353,0.5030592693670677,3.2005845487371047,1.7271096112271564,0.31524561215070435,14.115337206687242,1.203125,-1.7827756984787015,-2.6166015625000014,-7.245455000184521,2.0122518751845178,-4.931028281342261,-0.30217484365774183,3.9216702798421395,15.436241610738255,-17.41804844412639,2.314426718842259,3,0.90625,3.28125,1.90234375,3.7734375,-5.578125,0,-0.3036006546644845,1.5526315789473684,19.09375,2.7735849056603774,20.34375,-1.8285714285714285,20.4375,-0.3036006546644845 2658,2000-03-28,18.765625,19.71875,18.65625,19.40625,2048800.0,-0.017184942716857665,-1.4727272727272727,3.4166666666666665,28.336557059961322,36.73249124005767,0.9316016234500211,3.2018589699553814,2.0190291640384608,0.6433706121507043,12.825748323505227,1.0625,-2.1631230570682014,-2.6330078125000007,-7.167811372440749,1.9017957474407474,-4.900409592470375,-0.36560603252962665,3.986370063051613,4.545454545454546,-24.412204537246843,2.2674017799703736,3,1.25,3.609375,2.3046875,4.1015625,-4.96875,1,-0.19650291423813493,-1.6551724137931034,19.09375,1.5526315789473684,19.09375,2.7735849056603774,20.34375,-0.19650291423813493 2659,2000-03-29,17.625,19.03125,17.53125,18.90625,5518800.0,-0.060782681099084135,-1.0425531914893618,2.0,21.45534041224235,33.742938957946926,2.020118664702686,4.069987642813352,3.1618346985900274,1.7839956121507043,11.684205277888008,1.5,-2.466794974236503,-3.4681640625000014,-8.160812191491868,1.2244840664918648,-5.814488126995936,-1.1218399980040665,4.879375359268515,2.857142857142857,-19.60086889657948,2.3463240644959336,3,1.828125,4.203125,3.390625,5.2421875,-2.203125,2,-0.12765957446808507,-1.4727272727272727,18.765625,-1.6551724137931034,19.09375,1.5526315789473684,19.09375,-0.12765957446808507 2660,2000-03-30,17.578125,18.25,17.0625,17.25,5568800.0,-0.0026595744680850686,-2.3777777777777778,-0.25609756097560976,24.4136460554371,31.443943796277686,1.8336054491093705,3.82698502343354,3.2219760023399644,1.8308706121507043,10.553086815724647,1.1875,-2.3468156056604386,-3.2064453125000014,-7.9745767143088635,1.5616860893088607,-5.590511013404431,-0.8223796115955722,4.528400330527035,16.019417475728158,-4.868231104472162,2.3840657009044306,3,1.484375,4.015625,3.4375,5.2890625,-2.953125,3,-0.13955555555555554,-1.0425531914893618,17.625,-1.4727272727272727,18.765625,-1.6551724137931034,19.09375,-0.13955555555555554 2661,2000-03-31,17.796875,18.09375,17.15625,17.65625,4403200.0,0.01244444444444448,1.553191489361702,0.42857142857142855,29.935535858178895,31.091291670474998,1.3940288385340978,3.159862542549483,3.02182631023269,1.6121206121507043,8.689556991448505,0.9375,-2.253858344094521,-2.6001953124999986,-6.982822940619666,1.782432315619669,-4.791509126559834,-0.40888149844016297,3.8052477974743297,25.543478260869566,2.302994926037325,2.1913138140598343,3,1.265625,3.796875,3.21875,5.0703125,-3.234375,4,-0.17295873573309917,-2.3777777777777778,17.578125,-1.0425531914893618,17.625,-1.4727272727272727,18.765625,-0.17295873573309917 2662,2000-04-03,16.671875,18.0,16.48828125,18.0,4025600.0,-0.06321334503950837,1.276470588235294,-9.444444444444445,36.818632309217044,31.245579870286733,2.319601906049673,4.013143608393392,4.213687337468471,2.7371206121507043,8.247897641615307,1.51171875,-2.4467296910663165,-3.4220703125000007,-7.959903321968685,1.1157626969686838,-5.690986817234343,-1.1531538077656585,4.476285517726897,5.683192261185006,-19.548437821919034,2.2689165047343423,4,2.103515625,4.634765625,4.34375,6.1953125,-2.40625,0,-0.19962511715089037,1.553191489361702,17.796875,-2.3777777777777778,17.578125,-1.0425531914893618,17.625,-0.19962511715089037 2663,2000-04-04,16.453125,17.53125,14.375,16.9375,7273200.0,-0.013120899718837897,2.7757009345794392,0.36470588235294116,31.036269430051817,30.265019764980305,2.3377741114723563,3.875594310236586,4.481512322068113,2.9558706121507043,8.121038720223686,3.15625,-2.579661723864266,-3.2884765625000014,-7.807048802164179,1.2300956771641758,-5.547762682332092,-1.029190442667911,4.135850005599668,44.63087248322148,16.649714239294752,2.259286119832089,4,1.140625,3.796875,4.5625,6.4140625,0.0,1,-0.1785375118708452,1.276470588235294,16.671875,1.553191489361702,17.796875,-2.3777777777777778,17.578125,-0.1785375118708452 2664,2000-04-05,17.046875,18.0,16.0,16.125,6508800.0,0.036087369420702675,-2.4133333333333336,-1.903225806451613,27.267759562841533,29.714655741797188,1.3549746446073314,2.880688711688684,3.9054585870764953,2.3621206121507043,8.223350625972367,2.0,-2.434255259503022,-2.3462890624999986,-6.54024970102903,1.8476715760290325,-4.443269381764516,-0.24930874323548124,2.6721435048157147,68.95161290322581,38.58805435722801,2.0969803192645156,4,0.28125,3.203125,5.0,5.8203125,-1.953125,2,-0.19065077910174155,2.7757009345794392,16.453125,1.276470588235294,16.671875,1.553191489361702,17.796875,-0.19065077910174155 2665,2000-04-06,17.703125,18.03125,16.8125,16.984375,3518400.0,0.03849679193400557,-1.2941176470588236,0.7796610169491526,34.06537282941777,29.491594623620657,0.31822549195431193,1.7583569476259981,3.298066398860403,1.7058706121507043,8.226549892807633,1.21875,-2.326874513345018,-1.3369140625,-4.741188555841816,2.0673604308418163,-3.039051309170908,0.36522318417090816,1.267730914141513,89.49579831932773,57.22354738395439,1.7021372466709084,4,-0.546875,2.546875,4.34375,5.1640625,-1.703125,3,-0.12886142983230364,-2.4133333333333336,17.046875,2.7757009345794392,16.453125,1.276470588235294,16.671875,-0.12886142983230364 2666,2000-04-07,15.921875,17.1875,15.75,17.109375,12963600.0,-0.1006178287731686,1.1395348837209303,-1.6521739130434783,29.644444444444446,29.219284217976917,1.7905212794232206,3.1264389854772645,5.107979554740616,3.4871206121507043,7.82275571213627,1.953125,-2.4302462943956122,-2.7541015625000007,-5.82481159330516,0.31660846830515865,-4.28945657790258,-1.218746547097421,2.4055610861617005,42.30769230769231,9.565823601870164,1.5353550154025797,4,1.125,4.328125,6.125,6.9453125,0.71875,4,-0.08145240431795875,-1.2941176470588236,17.703125,-2.4133333333333336,17.046875,2.7757009345794392,16.453125,-0.08145240431795875 2667,2000-04-10,14.9375,16.09375,14.015625,16.078125,8215600.0,-0.06182531894013743,2.546666666666667,0.9605263157894737,27.21338229294166,29.094487021641402,2.372863662819295,3.772616462023663,6.126792837365642,4.471495612150704,8.457635589605811,2.078125,-2.4578211976729776,-3.4009765624999986,-6.560516636853436,-0.2414364881465616,-4.980746599676717,-1.82120652532328,3.09375,22.957198443579767,-10.370993003431504,1.579770037176718,4,1.5859375,5.1328125,7.2890625,7.9296875,1.125,0,-0.025104602510460206,1.1395348837209303,15.921875,-1.2941176470588236,17.703125,-2.4133333333333336,17.046875,-0.025104602510460206 2668,2000-04-11,15.015625,15.96875,14.53125,14.625,6703600.0,0.0052301255230124966,-3.972972972972973,-0.3424657534246575,18.165137614678912,28.72890893302324,1.907449542908033,3.584137358387988,5.998588286664976,4.393370612150704,9.414700518834291,1.4375,-2.508196543917265,-3.1361328125000014,-6.6181923111189285,0.34592668611892563,-4.877162561809463,-1.3951030631905397,2.3731250000000017,24.90272373540856,-4.323264445409993,1.7410297493094635,4,1.1171875,5.0546875,7.3046875,7.8515625,0.421875,1,-0.04994797086368363,2.546666666666667,14.9375,1.1395348837209303,15.921875,-1.2941176470588236,17.703125,-0.04994797086368363 2669,2000-04-12,13.953125,15.65625,13.953125,14.984375,4842400.0,-0.07075962539021852,-2.303030303030303,-2.64,16.309719934102148,27.82847269731936,2.6756973407994202,4.452839082661207,6.992088968596079,5.455870612150704,10.46827074548137,1.703125,-2.5575084604207845,-3.9306640625,-7.835790442838086,-0.02553768216191621,-5.883227252669041,-1.9781008723309572,2.895925000000002,0.0,-24.200170901574552,1.9525631901690421,4,2.0703125,6.0859375,8.3671875,8.9140625,0.53125,2,0.17917133258678608,-3.972972972972973,15.015625,2.546666666666667,14.9375,1.1395348837209303,15.921875,0.17917133258678608 2670,2000-04-13,14.625,15.640625,14.0,14.375,8278000.0,0.04815229563269874,-2.28125,-0.24242424242424243,24.912280701754383,27.270333235494416,1.721949998139067,3.514441570616537,6.214783291301238,4.783995612150704,12.082855828799694,1.6875,-2.534145917782549,-2.9751953124999986,-6.965335036521996,1.0149444115219985,-4.970265174510999,-0.980125450489,1.7027835000000024,20.77294685990338,-4.417722544624301,1.995069862010999,4,1.3671875,5.4140625,8.0078125,8.2421875,-0.28125,3,0.03205128205128216,-2.303030303030303,13.953125,-3.972972972972973,15.015625,2.546666666666667,14.9375,0.03205128205128216 2671,2000-04-14,14.16015625,15.046875,13.96875,14.53125,4224400.0,-0.03178418803418803,-1.8601036269430051,-1.484375,23.67653188828679,25.810099855391055,1.8066648501360199,3.6978624350944536,6.532368295676164,5.248839362150704,13.729304328588665,1.078125,-2.3310725001596495,-3.1410156250000014,-7.224810474290763,0.94277922429076,-5.182913049645382,-1.0991182003546207,1.7401887200000026,9.67153284671533,-16.060956671577035,2.041897424645381,4,1.83203125,5.87890625,8.72265625,8.70703125,-0.58203125,4,0.12993103448275867,-2.28125,14.625,-2.303030303030303,13.953125,-3.972972972972973,15.015625,0.12993103448275867 2672,2000-04-17,14.03125,14.375,12.671875,14.015625,5074800.0,-0.00910344827586207,3.8444444444444446,-0.042105263157894736,24.190800681431014,25.049492216655405,1.7004249911134082,3.5795839256141093,6.55834234099683,5.377745612150704,15.696516140517513,1.703125,-2.229226667745781,-2.9964843750000014,-7.191211375210042,1.1982426252100389,-5.09384787510502,-0.8991208748949813,1.609375,41.23222748815166,12.290151105510489,2.09736350010502,4,1.3203125,3.796875,9.4453125,8.8359375,1.40625,0,0.18596881959910916,-1.8601036269430051,14.16015625,-2.28125,14.625,-2.303030303030303,13.953125,0.18596881959910916 2673,2000-04-18,14.9375,15.0,13.96875,13.96875,6115200.0,0.06458797327394206,-1.1290322580645162,62.0,34.96503496503496,25.90474503912134,0.6219824754643923,2.4555865689804435,5.590310240030469,4.471495612150704,17.42223435844368,1.03125,-2.242441539734232,-1.8720703125,-6.022661034263201,2.2785204092631997,-3.9473656733816007,0.20322504838160071,0.109375,75.91623036649214,41.87043325600385,2.0752953608816,4,0.4140625,2.0859375,8.48828125,7.9296875,-0.1875,1,0.07531380753138084,3.8444444444444446,14.03125,-1.8601036269430051,14.16015625,-2.28125,14.625,0.07531380753138084 2674,2000-04-19,14.0,15.1875,14.0,15.1875,1912400.0,-0.06276150627615062,1.0,-1.2258064516129032,31.79650238473768,25.652648323045774,1.2089676088606893,3.0420443409162488,6.403488742353069,5.408995612150704,19.05895189554024,1.1875,-2.3210318306204094,-2.4876953125000014,-6.447756637755472,1.4723660127554687,-4.467725975127738,-0.5076646498722663,-1.328125,44.73684210526316,8.063386527059343,1.9800306626277355,4,0.9296875,3.0234375,8.40625,8.8671875,0.5,2,0.1026785714285714,-1.1290322580645162,14.9375,3.8444444444444446,14.03125,-1.8601036269430051,14.16015625,0.1026785714285714 2675,2000-04-20,14.703125,14.703125,13.625,14.203125,3099200.0,0.05022321428571419,3.3125,-0.42105263157894735,35.0,26.247710051440837,0.03971702472656169,1.9970611568366152,5.641088045665295,4.705870612150704,20.979717176242996,1.078125,-2.329492177132156,-1.5025390624999986,-5.09242567562535,2.0873475506253527,-3.2974823690626742,0.29240424406267707,-1.9809374999999996,80.74534161490683,40.901612153499755,1.794943306562676,4,-0.3203125,2.3203125,7.671875,8.1640625,0.984375,3,-0.014877789585547307,1.0,14.0,-1.1290322580645162,14.9375,3.8444444444444446,14.03125,-0.014877789585547307 2676,2000-04-24,13.3125,14.625,12.6875,14.375,3781200.0,-0.0945802337938364,1.48,-2.125,34.12112259970458,27.015236752192276,1.1412965708486134,3.090830655109773,6.913247474595952,6.096495612150704,23.31637480223684,2.015625,-2.406414566987298,-2.6041015625000004,-6.14552034847117,0.9373172234711689,-4.374810955485586,-0.8333921695144166,1.875,25.465838509316768,-17.926534036836387,1.7707093929855844,4,1.0078125,3.7109375,9.0625,9.5546875,2.65625,0,0.07746478873239426,3.3125,14.703125,1.0,14.0,-1.1290322580645162,14.9375,0.07746478873239426 2677,2000-04-25,13.296875,14.3125,13.21875,13.78125,7452800.0,-0.0011737089201877549,-2.4146341463414633,0.45588235294117646,34.78915662650603,28.86234997572862,1.0054598730869841,2.793104998773938,6.8415319098650045,6.112120612150704,25.7621601732617,1.09375,-2.609177679201686,-2.3298828124999993,-5.722175327624878,1.062409702624878,-4.026029070062439,-0.6337365549375598,1.8406249999999993,24.375,-18.08159413247777,1.6961462575624389,4,0.8671875,3.5703125,9.078125,8.5703125,3.96875,1,0.021151586368977737,1.48,13.3125,3.3125,14.703125,1.0,14.0,0.021151586368977737 2678,2000-04-26,15.078125,15.40625,13.375,13.453125,8602000.0,0.13396004700352537,-1.280701754385965,-3.3548387096774195,41.486486486486484,31.6597684815491,-0.8560108489907723,0.760419213765033,4.974712456934977,4.330870612150704,27.94942513955484,2.109375,-2.5846706279820495,-0.3642578125,-3.422635722559196,2.694120097559196,-1.8934467675295998,1.164931142529598,-2.390625,87.93103448275862,46.80893521325029,1.5291889550295983,4,-0.921875,1.7890625,7.296875,6.7890625,2.84375,2,0.023834196891191706,-2.4146341463414633,13.296875,1.48,13.3125,3.3125,14.703125,0.023834196891191706 2679,2000-04-27,15.375,16.0625,13.5,14.421875,8215200.0,0.01968911917098448,1.2013422818791946,0.5865384615384616,39.609483960948396,33.29279106590399,-1.0392728160713887,0.3018110459756187,4.582367957794823,4.033995612150704,29.440874988156228,2.5625,-2.4321637951290107,0.04511718750000071,-2.835582873605606,2.9258172486056075,-1.3952328430528027,1.4854672180528041,-2.6331249999999997,79.62962962962963,42.78300418619217,1.4403500305528036,4,-1.0078125,1.4921875,7.0,6.4921875,2.359375,3,-0.04065040650406504,-1.280701754385965,15.078125,-2.4146341463414633,13.296875,1.48,13.3125,-0.04065040650406504 2680,2000-04-28,15.125,15.875,14.51953125,15.53125,5032800.0,-0.016260162601625994,1.4785714285714286,-0.4262295081967213,45.88045234248788,35.759893338593,-0.7944321329898028,0.3779855125460898,4.734543650138697,4.283995612150704,30.768276677911267,1.35546875,-2.220923979244855,-0.08222656250000071,-2.7617414015265958,2.5972882765265943,-1.4219839820132982,1.2575308570132968,-2.2502999999999993,72.22222222222221,34.57651984777014,1.3397574195132975,4,-0.7578125,1.6171875,7.25,6.7421875,1.890625,4,-0.04132231404958675,1.2013422818791946,15.375,-1.280701754385965,15.078125,-2.4146341463414633,13.296875,-0.04132231404958675 2681,2000-05-01,14.71875,15.03125,14.40625,15.0,7526800.0,-0.02685950413223137,2.6363636363636362,0.6923076923076923,48.797250859106526,38.493943358334725,-0.3359405733737457,0.5710861324605716,5.012053315854573,4.690245612150704,32.188250777497835,0.71875,-1.8682117250206147,-0.33457031250000036,-2.7258983542798276,2.056757729279825,-1.530234333389913,0.8610937083899124,-1.716538,52.74725274725275,12.696475881185542,1.1956640208899127,5,-0.34375,1.7578125,6.87109375,7.1484375,3.21875,0,0.06581740976645434,1.4785714285714286,15.125,1.2013422818791946,15.375,-1.280701754385965,15.078125,0.06581740976645434 2682,2000-05-02,13.34375,14.78125,12.890625,14.765625,9966800.0,-0.09341825902335454,1.6021505376344085,5.055555555555555,41.95488721804511,39.27059360866919,1.040725199872675,1.7749708621260059,6.219532313944377,6.065245612150704,33.58565313965349,1.890625,-1.7078807868955046,-1.5431640625000007,-3.923421772666515,0.8370936476665136,-2.7332929175832597,-0.35303520741674355,2.71875,14.285714285714285,-26.537708043271202,1.1901288550832574,5,1.03125,2.9609375,7.84375,8.5234375,3.78125,1,0.19672131147540983,2.6363636363636362,14.71875,1.4785714285714286,15.125,1.2013422818791946,15.375,0.19672131147540983 2683,2000-05-03,13.515625,14.0,12.875,13.421875,6077600.0,0.012880562060889833,1.1176470588235294,-0.06593406593406594,47.69736842105263,41.037356501593074,0.7218575619794407,1.4458726924095355,5.9139398205891816,5.893370612150704,34.09067765969603,1.125,-1.4744848916539333,-1.2244140624999993,-3.5598481513972757,1.1110200263972771,-2.3921311069486375,-0.05669701805136107,2.483437500000001,20.098039215686274,-24.819812384401228,1.1677170444486387,5,0.859375,2.6796875,7.671875,8.03125,3.203125,2,0.277456647398844,1.6021505376344085,13.34375,2.6363636363636362,14.71875,1.4785714285714286,15.125,0.277456647398844 2684,2000-05-04,13.796875,14.984375,12.25,12.375,16837600.0,0.020809248554913395,-2.2710280373831777,15.166666666666666,45.454545454545446,42.19897266320923,0.456801766021254,0.9577617109393195,5.480845963626393,5.612120612150704,34.65270800039937,2.734375,-1.227432058896138,-0.7806640624999996,-2.880671091474273,1.3193429664742737,-1.8306675769871354,0.26933945198713616,2.0772250000000003,42.672413793103445,-5.08068462053933,1.0500035144871362,5,0.359375,1.84375,7.3984375,7.75,2.0625,3,0.29898074745186864,1.1176470588235294,13.515625,1.6021505376344085,13.34375,2.6363636363636362,14.71875,0.29898074745186864 2685,2000-05-05,15.421875,16.40625,13.78125,13.890625,12098400.0,0.11778029445073623,-2.0,1.0769230769230769,56.14302015975656,44.645850169881676,-1.1795655740155677,-0.8926745660857733,3.6980942040042706,3.9871206121507043,34.88755380340294,2.625,-1.1294355747319482,0.9583984374999996,-0.6064153817804581,2.5232122567804556,0.17599152785977168,1.7408053471402276,-3.171875,76.31578947368422,22.764721684369192,0.7824069096402281,5,-1.09375,-0.171875,5.21875,6.125,0.703125,4,0.1499493414387032,-2.2710280373831777,13.796875,1.1176470588235294,13.515625,1.6021505376344085,13.34375,0.1499493414387032 2686,2000-05-08,14.625,16.4375,14.359375,14.90625,7813600.0,-0.05167173252279633,-4.115384615384615,-0.1836734693877551,52.714285714285715,46.63753117963497,-0.1977263791900583,-0.2086367274760672,4.384143854735747,4.783995612150704,34.66240195183816,2.078125,-0.9186030134796255,0.2263671874999993,-1.1838302942197032,1.6365646692197018,-0.47873155335985196,0.9314659283598505,-2.375,56.71641791044776,1.540712042465131,0.7050987408598508,5,-0.28125,0.546875,5.703125,6.921875,0.9375,0,0.16346153846153855,-2.0,15.421875,-2.2710280373831777,13.796875,1.1176470588235294,13.515625,0.16346153846153855 2687,2000-05-09,14.5625,14.875,13.6875,14.875,5072400.0,-0.004273504273504258,6.6,1.1111111111111112,48.142414860681114,47.3770787767677,0.07060751897614992,-0.18516475000009436,4.2995619152489795,4.846495612150704,33.904231224141256,1.1875,-0.7846802327296487,0.1826171875,-1.20723807283664,1.57247244783664,-0.5123104426683209,0.8775448176683209,-2.1449999999999996,55.223880597014926,2.5613459399239957,0.6949276301683202,5,-0.21875,0.578125,5.765625,6.984375,1.734375,1,0.23175965665236054,-4.115384615384615,14.625,-2.0,15.421875,-2.2710280373831777,13.796875,0.23175965665236054 2688,2000-05-10,14.265625,15.0,13.90625,14.515625,4896400.0,-0.020386266094420624,-1.2580645161290323,0.8,51.404958677685954,48.687687078627434,0.26832637709460094,0.055485986354305794,4.345151553020003,5.143370612150704,33.07118237027262,1.09375,-0.5269771353868151,-0.07675781250000036,-1.4344900960875844,1.2809744710875837,-0.7556239542937924,0.6021083292937917,-1.6873249999999995,48.134328358208954,-5.302283397630909,0.6788661417937922,5,0.078125,0.875,5.775390625,7.041015625,2.3125,2,0.20043811610076667,6.6,14.5625,-4.115384615384615,14.625,-2.0,15.421875,0.20043811610076667 2689,2000-05-11,16.453125,16.703125,13.5,14.5,7678000.0,0.15334063526834618,1.6114649681528663,-7.8125,57.99999999999999,50.03430348501767,-1.9558357770338137,-2.0396932856134473,1.9674052909848143,2.9558706121507043,31.61483022364558,3.203125,-0.2062822851561652,1.9857421874999996,0.34754443139529556,3.623939943604702,1.1666433094476485,2.804841065552351,-3.7204569999999997,92.19512195121952,40.4691102955659,0.8190988780523514,5,-1.9765625,-1.3125,2.46875,3.796875,1.203125,3,0.01614434947768273,-1.2580645161290323,14.265625,6.6,14.5625,-4.115384615384615,14.625,0.01614434947768273 2690,2000-05-12,15.09375,16.96875,15.0625,16.25,4318000.0,-0.08262108262108259,-2.128205128205128,-0.592,58.16618911174784,51.07529662420004,-0.672030997679979,-0.6781702658972737,3.116311789366648,4.315245612150704,30.13869125734384,1.90625,-0.11129184332739328,0.6029296874999996,-1.058017589217151,2.2638769642171486,-0.22754395085857482,1.433403325858574,-2.1228545800000003,45.94594594594595,-8.725814991837353,0.8304736383585747,5,-0.484375,0.046875,3.6953125,5.15625,2.59375,4,0.050724637681159424,1.6114649681528663,16.453125,-1.2580645161290323,14.265625,6.6,14.5625,0.050724637681159424 2691,2000-05-15,16.0,16.15625,14.67578125,15.140625,4722000.0,0.0600414078674949,1.5266666666666666,-0.7432432432432432,61.4569536423841,53.242192893571044,-1.5392961816282984,-1.5173097398315463,1.947857072880172,3.4089956121507043,28.49489529922779,1.48046875,0.007877982546887097,1.4171875000000007,-0.3659543854237626,3.2003293854237658,0.5256165572881191,2.3087584427118824,-2.709276213600001,72.07207207207207,13.007495597042876,0.8915709427118823,5,-1.390625,-1.28125,2.703125,4.25,2.15625,0,0.0078125,-2.128205128205128,15.09375,1.6114649681528663,16.453125,-1.2580645161290323,14.265625,0.0078125 2692,2000-05-16,16.640625,16.75,15.828125,15.84375,3386400.0,0.0400390625,-1.2264150943396226,0.9272727272727272,57.33137829912024,54.31263843557855,-1.858522049279605,-2.0579350381645813,1.1377345347079029,2.7683706121507043,26.4137632454144,0.921875,0.06973695252579759,1.9273437500000004,-0.056432838179524936,3.9111203381795256,0.9354554559102386,2.919232044089762,-3.0556591165120004,90.54054054054053,33.67630116135956,0.9918882940897625,5,-2.03125,-2.03125,2.0078125,3.609375,2.640625,1,-0.06478873239436622,1.5266666666666666,16.0,-2.128205128205128,15.09375,1.6114649681528663,16.453125,-0.06478873239436622 2693,2000-05-17,16.0625,16.5625,15.8125,16.5546875,3917200.0,-0.034741784037558676,1.9538461538461538,-0.6176470588235294,53.14285714285714,55.1668952898354,-0.984679612700802,-1.4663889748780576,1.5114673031242276,3.3464956121507043,24.762507275366122,0.828125,0.11658241717126394,1.29296875,-0.7793978762001395,3.3653353762001395,0.2567854368999303,2.3291520631000697,-2.206831387191041,73.87387387387388,19.067696653795892,1.0361833131000693,5,-0.828125,-1.453125,2.234375,4.0078125,2.671875,2,0.014591439688715901,-1.2264150943396226,16.640625,1.5266666666666666,16.0,-2.128205128205128,15.09375,0.014591439688715901 2694,2000-05-18,15.4375,16.6875,15.125,16.296875,3096400.0,-0.03891050583657585,-1.105263157894737,1.746031746031746,51.38121546961325,54.63780587981948,-0.11452678245570169,-0.7675246672156533,1.9039757138216729,3.9714956121507043,23.10585653792494,1.5625,0.3542637696822961,0.5960937499999996,-1.463570244178289,2.6557577441782882,-0.43373824708914377,1.625925747089143,-1.332784876215758,33.21976149914821,-18.582694767965528,1.0298319970891439,5,-0.203125,-0.828125,2.6640625,4.6328125,3.59375,3,0.07388663967611331,1.9538461538461538,16.0625,-1.2264150943396226,16.640625,1.5266666666666666,16.0,0.07388663967611331 2695,2000-05-19,14.484375,16.0625,14.484375,15.875,4535200.0,-0.061740890688259165,-1.2696629213483146,1.6181818181818182,49.01185770750988,54.226424990177726,0.7729083314757581,0.1774708816200956,2.5845618149892715,4.924620612150704,21.35817301790256,1.578125,0.4977861616495538,-0.34609374999999964,-2.4111657856286612,1.7189782856286637,-1.3786297678143313,0.686442267814332,-0.15053708611849714,0.0,-49.5479766848306,1.0325360178143315,5,0.75,0.125,3.546875,5.5546875,4.75,4,0.2189859762675297,-1.105263157894737,15.4375,1.9538461538461538,16.0625,-1.2264150943396226,16.640625,0.2189859762675297 2696,2000-05-22,14.34375,14.5625,12.546875,14.5625,5518800.0,-0.009708737864077666,17.428571428571427,0.15730337078651685,54.70588235294118,54.9556991559844,0.9716185675625599,0.42089536182920995,2.495766431386791,5.065245612150704,19.543592910782436,2.015625,0.6554464643821092,-0.5382812500000007,-2.492277108482586,1.415714608482583,-1.5152791792412934,0.438716679241292,2.625,42.75092936802974,-10.792451208379738,0.9769979292412919,5,0.4140625,0.265625,3.671875,5.6953125,5.078125,0,0.23311546840958597,-1.2696629213483146,14.484375,-1.105263157894737,15.4375,1.9538461538461538,16.0625,0.23311546840958597 2697,2000-05-23,13.578125,14.5,13.5,14.015625,2624800.0,-0.053376906318082784,-2.3684210526315788,2.0,50.278551532033426,54.83054280646745,1.7689495877752215,1.273989355680122,3.0672048662346825,5.830870612150704,17.63095063989118,1.0,0.5457318896127159,-1.3179687500000004,-3.2274724173849485,0.5915349173849478,-2.2727205836924735,-0.36321691630752717,3.3021874999999987,24.90566037735849,-31.510574100813027,0.9547518336924736,5,1.1796875,1.03125,4.4375,6.4609375,6.0,1,0.3371691599539701,17.428571428571427,14.34375,-1.2696629213483146,14.484375,-1.105263157894737,15.4375,0.3371691599539701 2698,2000-05-24,15.4375,15.71875,13.453125,13.46875,7750000.0,0.13693901035673184,-1.265625,-4.5,56.41025641025641,54.65390462982927,0.10424933709363415,-0.5871871085923601,1.1259445879501335,3.9714956121507043,16.289039498881213,2.265625,0.5799259493799998,0.5234375,-1.3999913487449156,2.4468663487449156,-0.4382769243724578,1.4851519243724578,1.3561437499999975,69.81132075471697,11.175063874026591,0.9617144243724582,5,-0.6796875,-0.828125,1.15234375,3.9609375,2.796875,2,0.24898785425101222,-2.3684210526315788,13.578125,17.428571428571427,14.34375,-1.2696629213483146,14.484375,0.24898785425101222 2699,2000-05-25,14.75,15.5625,14.53125,15.40625,3851200.0,-0.04453441295546556,1.1290322580645162,-0.3333333333333333,47.167325428195,53.43180866499007,0.5864235273145386,0.053849571069084945,1.7037483719284872,4.658995612150704,15.419458939724567,1.03125,0.6687493394080093,-0.1328125,-2.0449851371012997,1.779360137101298,-1.0888988185506498,0.8232738185506498,1.958708374999997,62.66666666666667,6.007878706265444,0.956086318550649,5,-0.1015625,-0.140625,1.4375,4.6484375,4.09375,3,0.2701271186440677,-1.265625,15.4375,-2.3684210526315788,13.578125,17.428571428571427,14.34375,0.2701271186440677 2700,2000-05-26,14.5,15.1875,14.0,15.171875,2654800.0,-0.016949152542372836,2.3777777777777778,1.0238095238095237,49.447513812154696,52.09742646163124,0.8306998351444719,0.2683856258124475,1.8071512321399474,4.8335903823726625,14.613632306835134,1.1875,0.7420869597343813,-0.3515625,-2.2674945555404236,1.5643695555404236,-1.3095285277702118,0.6064035277702118,2.1254717074999974,61.57635467980296,4.721415777731366,0.9579660277702118,5,0.1484375,0.109375,1.4765625,4.8984375,4.234375,4,0.3125,1.1290322580645162,14.75,-1.265625,15.4375,-2.3684210526315788,13.578125,0.3125 2701,2000-05-30,15.6875,15.84375,14.609375,14.71875,5565600.0,0.0818965517241379,-1.0789473684210527,-1.441860465116279,54.52261306532663,51.785341435654175,-0.4534780438372721,-0.8883637089134275,0.4888676058205519,3.5770743650765127,13.534466906307053,1.34375,0.585998978590597,0.7874999999999996,-1.162965953102109,2.7379659531021066,-0.1877329765510538,1.762732976551053,0.8563997733499988,93.4640522875817,34.89903354844762,0.9752329765510536,5,-1.0703125,-1.078125,0.015625,3.7109375,4.234375,1,0.2260956175298805,2.3777777777777778,14.5,1.1290322580645162,14.75,-1.265625,15.4375,0.2260956175298805 2702,2000-05-31,15.96875,16.75,15.765625,15.84375,6050000.0,0.017928286852589626,-6.0,0.12903225806451613,56.855345911949684,52.19784018777557,-0.9387787694716643,-1.01490680181508,0.09805807221575691,3.2649166566904526,11.463469704372642,1.0625,0.530490857844546,0.9375,-0.9232462601700497,2.7982462601700497,0.007126869914975131,1.8678731300850249,-3.421875,76.30331753554502,15.740639344206926,0.9303731300850249,5,-1.3203125,-1.359375,-0.296875,3.4296875,4.796875,2,0.21624266144814097,-1.0789473684210527,15.6875,2.3777777777777778,14.5,1.1290322580645162,14.75,0.21624266144814097 2703,2000-06-01,17.265625,17.5,15.75,16.078125,5307200.0,0.08121330724070441,1.1132075471698113,9.5,53.5230352303523,52.435820161191025,-2.287609553347446,-2.125407241157088,-1.2891431424856208,1.9348809374485327,9.439907181001258,1.75,0.37863466426428616,2.046875,0.07665051038627269,4.017099489613727,1.0617627551931363,3.0319872448068637,-4.6346875,93.30357142857143,35.22440288522182,0.9851122448068632,6,-2.2421875,-2.390625,-1.75,2.1328125,3.171875,3,0.13393665158371038,-6.0,15.96875,-1.0789473684210527,15.6875,2.3777777777777778,14.5,0.13393665158371038 2704,2000-06-02,17.921875,18.75,17.75,18.125,4145200.0,0.03800904977375574,-2.657142857142857,-0.17105263157894737,63.05916305916306,53.996631866930265,-2.8545800923099005,-2.589544720921584,-2.0666014551014698,1.1940625520375718,8.426330292730789,1.484375,0.25808551815708114,2.4968749999999993,0.3024873471335745,4.691262652866424,1.399681173566787,3.5940688264332117,-5.096175000000001,82.56578947368422,22.00373262962887,1.0971938264332124,6,-2.2734375,-2.421875,-2.41015625,1.4765625,2.546875,4,0.017436791630339954,1.1132075471698113,17.265625,-6.0,15.96875,-1.0789473684210527,15.6875,0.017436791630339954 2705,2000-06-05,17.734375,18.5,17.4375,17.921875,3276000.0,-0.010462074978204061,-1.72,0.9230769230769231,58.578052550231845,54.426872999962555,-2.411143479855957,-2.3398820939399307,-2.001965281832195,1.2995360689003164,8.368807763066258,1.0625,0.2260095000536726,2.1937499999999996,-0.2314975456939905,4.61899754569399,0.9811262271530055,3.406373772846994,-4.553217,75.47169811320755,15.68953552521539,1.2126237728469949,6,-1.6328125,-2.234375,-2.1171875,1.6640625,2.53125,0,0.06255506607929506,-2.657142857142857,17.921875,1.1132075471698113,17.265625,-6.0,15.96875,0.06255506607929506 2706,2000-06-06,17.015625,18.9375,17.0,17.71875,7646800.0,-0.04052863436123344,-4.276595744680851,3.75,51.84049079754601,54.60042180724174,-1.4231946577710701,-1.5102824340357817,-1.3766668309366352,1.9512062764220772,8.330642562821419,1.9375,0.24818791965650533,1.35546875,-1.1149956572189161,3.825933157218916,0.12023654639054371,2.590700953609458,-3.5003364799999996,39.705882352941174,-15.51694381724029,1.235232203609458,6,-0.8203125,-1.421875,-1.4609375,2.3828125,2.984375,1,0.101010101010101,-1.72,17.734375,-2.657142857142857,17.921875,1.1132075471698113,17.265625,0.101010101010101 2707,2000-06-07,17.9375,18.0,16.78125,17.1875,4978400.0,0.05417814508723606,1.7857142857142858,-1.0666666666666667,58.90207715133531,54.87729077847272,-1.8569386305474858,-2.283418734303689,-2.3832078804988868,0.955704233348591,7.839690353795232,1.21875,0.4093901821367254,2.1085937500000007,-0.5032048801979556,4.720392380197959,0.8026944349010208,3.4144930650989807,-3.9884345616,68.62745098039215,15.112668240817456,1.305899315098979,6,-1.46875,-2.34375,-2.51171875,1.4609375,2.03125,2,0.11062717770034847,-4.276595744680851,17.015625,-1.72,17.734375,-2.657142857142857,17.921875,0.11062717770034847 2708,2000-06-08,17.125,17.78125,17.0,17.2265625,2394800.0,-0.04529616724738672,-3.4444444444444446,-0.13541666666666666,57.871720116618086,56.066667966075286,-0.8715459840101758,-1.313038092562259,-1.6559828137203816,1.721039363573908,7.419352272283586,0.9375,0.5030643297762065,1.1531249999999993,-1.4109711011220831,3.71722110112208,-0.12892305056104192,2.4351730505610405,-2.7768597966719994,15.942028985507244,-38.48179803803843,1.2820480505610405,6,-0.65625,-1.53125,-1.78515625,2.2734375,3.640625,3,0.2125912408759123,1.7857142857142858,17.9375,-4.276595744680851,17.015625,-1.72,17.734375,0.2125912408759123 2709,2000-06-09,16.71875,17.6875,16.0625,17.67578125,3362400.0,-0.02372262773722633,2.314741035856574,9.423076923076923,60.98310291858679,57.34840008901219,-0.17507068269021886,-0.9337411975555412,-1.3047152130764843,2.1032299594683543,7.788683629252306,1.625,0.724411463464012,0.7335937500000007,-1.8437157302666485,3.3109032302666517,-0.5550609901333239,2.0222484901333253,-2.0034610129382386,22.82608695652174,-36.89233692745563,1.2886547401333253,6,0.0546875,-1.125,-1.43359375,2.6796875,4.0,4,0.22242990654205608,-3.4444444444444446,17.125,1.7857142857142858,17.9375,-4.276595744680851,17.015625,0.22242990654205608 2710,2000-06-12,15.859375,17.03125,15.765625,16.90625,1936400.0,-0.051401869158878455,-1.0506329113924051,1.0938775510204082,56.95839311334289,57.61904231656955,1.0028728164983178,-0.014826706071474405,-0.5099310904319196,2.939042269911411,8.007035821226049,1.265625,0.703870290238191,-0.1640625,-2.70815354787317,2.38002854787317,-1.4361080239365833,1.107983023936585,-0.8063091319031788,2.955665024630542,-56.47556142328701,1.272045523936585,6,1.484375,-0.1171875,-0.9609375,3.328125,5.625,0,0.29064039408866993,2.314741035856574,16.71875,-3.4444444444444446,17.125,1.7857142857142858,17.9375,0.29064039408866993 2711,2000-06-13,16.125,16.21875,15.40625,15.625,2611200.0,0.016748768472906406,1.3636363636363635,-0.47761194029850745,62.255639097744364,58.21907489276896,0.900534371558539,-0.28523079402692986,-0.8454441512901258,2.6524073971869555,8.545054272361687,0.8125,0.8956020611072901,0.09531249999999858,-2.449150254146115,2.6397752541461124,-1.1769188770730565,1.3675438770730555,-0.7611794013509243,27.710843373493976,-34.59689200808124,1.272231377073057,6,1.046875,-0.3828125,-1.3359375,3.0625,5.625,1,0.2567829457364341,-1.0506329113924051,15.859375,2.314741035856574,16.71875,-3.4444444444444446,17.125,0.2567829457364341 2712,2000-06-14,15.5625,16.11328125,15.28125,15.9375,4264800.0,-0.03488372093023251,1.2903225806451613,-0.75,50.687285223367695,57.903991558659555,1.563797635796167,0.2027526683704064,-0.32454179047552856,3.2206012085793674,8.795647369006417,0.84375,1.0778527458710396,-0.4132812500000007,-2.948912914884925,2.1223504148849237,-1.681097082442463,0.8545345824424615,3.375,11.25,-48.03864844989421,1.2678158324424618,6,1.546875,0.1796875,-0.8046875,3.625,5.234375,2,0.285140562248996,1.3636363636363635,16.125,-1.0506329113924051,15.859375,2.314741035856574,16.71875,0.285140562248996 2713,2000-06-15,16.296875,16.375,15.015625,15.859375,3426800.0,0.04718875502008024,3.5789473684210527,-1.1666666666666667,58.46153846153846,57.39314438114571,0.7571797383173262,-0.5408952304060861,-1.085786535967081,2.488015118408768,9.13918646146791,1.359375,1.1256691908921397,0.3093749999999993,-2.2301076322449376,2.848857632244936,-0.9603663161224674,1.5791163161224677,2.567499999999999,47.953216374269005,-10.457531664622081,1.269741316122468,6,0.6796875,-0.5546875,-1.5546875,2.890625,3.90234375,3,0.2253116011505274,1.2903225806451613,15.5625,1.3636363636363635,16.125,-1.0506329113924051,15.859375,0.2253116011505274 2714,2000-06-16,16.578125,16.9375,16.375,16.734375,3892800.0,0.01725790987535958,1.0,-0.35714285714285715,61.32879045996593,57.69878192667172,0.29644821766272855,-0.7718860348584382,-1.4103333934835298,2.1907476821281158,9.562148883510583,0.640625,1.1308758682055107,0.5335937500000014,-2.0051130823767807,3.0723005823767853,-0.7357596661883896,1.8029471661883925,2.1323000000000008,77.51937984496125,18.70316062165997,1.269353416188392,6,0.3984375,-0.8359375,-1.8359375,2.609375,2.625,4,0.25259189443920826,3.5789473684210527,16.296875,1.2903225806451613,15.5625,1.3636363636363635,16.125,0.25259189443920826 2715,2000-06-19,17.65625,18.09375,16.4375,16.578125,2725600.0,0.06503298774740807,-1.4367816091954022,-6.9,60.86206896551724,58.701179500890746,-0.8872254738249268,-1.6866748352768735,-2.541276167435676,1.1141882660946223,9.755161041230384,1.65625,1.1228173321711026,1.453125,-1.0714662253794955,3.9777162253794955,0.19082938731025223,2.7154206126897478,0.9063830000000017,85.78680203045685,30.058128160204014,1.2622956126897473,6,-1.1015625,-1.9140625,-2.84765625,1.53125,4.0,0,0.17345132743362823,1.0,16.578125,3.5789473684210527,16.296875,1.2903225806451613,15.5625,0.17345132743362823 2716,2000-06-20,17.6875,18.1875,17.125,17.44140625,4033600.0,0.001769911504424737,-1.4177777777777778,0.22826086956521738,59.75177304964539,58.795590156258534,-0.9087076860269683,-1.5331823360901886,-2.56864600478119,1.0844519747054733,8.869719662482487,1.0625,0.935169185493546,1.3171874999999993,-1.1306461118795639,3.7650211118795625,0.09327069406021948,2.541104305939781,0.7332526800000032,84.23645320197043,29.82519760160517,1.2239168059397814,6,-1.0859375,-1.9453125,-2.8125,1.5,5.5625,1,0.21466431095406358,-1.4367816091954022,17.65625,1.0,16.578125,3.5789473684210527,16.296875,0.21466431095406358 2717,2000-06-21,18.15625,18.5,17.21875,17.484375,2249600.0,0.026501766784452263,-1.12987012987013,2.7301587301587302,55.57729941291585,58.54065452251385,-1.5010122914035016,-1.7300663567174013,-2.996254722042087,0.628189870227537,8.013920354215246,1.28125,0.830776601718032,1.5570312500000014,-0.6341844617066812,3.748246961706686,0.4614233941466601,2.6526391058533427,-3.140625,90.13452914798206,38.963974074361346,1.095607855853342,6,-1.3984375,-2.4140625,-3.4921875,1.03125,4.421875,2,0.19793459552495696,-1.4177777777777778,17.6875,-1.4367816091954022,17.65625,1.0,16.578125,0.19793459552495696 2718,2000-06-22,19.28125,20.1875,17.71875,18.125,7709600.0,0.061962134251290824,-1.507936507936508,1.7209302325581395,58.04066543438077,58.213717024268725,-2.5568641248151778,-2.6902689154415356,-4.068711184471617,-0.5203158600434357,8.386386356132952,2.46875,0.8915389966114589,2.4898437499999986,0.06576474437881785,4.913922755621179,1.2778042471894082,3.701883252810589,-4.195937499999999,76.22950819672131,27.83102989608453,1.2120395028105908,6,-1.6796875,-2.9140625,-4.671875,-0.09375,2.828125,3,0.0786061588330631,-1.12987012987013,18.15625,-1.4177777777777778,17.6875,-1.4367816091954022,17.65625,0.0786061588330631 2719,2000-06-23,18.734375,19.484375,18.234375,19.125,4450400.0,-0.028363047001620734,1.2535211267605635,-0.33783783783783783,55.673758865248224,58.07097988559154,-1.8930826645124235,-1.9284628315521886,-3.4403112570921976,-0.0031096302634878725,8.778980883617491,1.25,0.7772202962220227,1.7437499999999986,-0.6282702914726173,4.115770291472616,0.5577398542636907,2.9297601457363065,-3.4449749999999995,61.25000000000001,15.603752945946113,1.1860101457363088,6,-1.1328125,-2.3671875,-3.8125,0.453125,2.265625,4,0.0781901584653879,-1.507936507936508,19.28125,-1.12987012987013,18.15625,-1.4177777777777778,17.6875,0.0781901584653879 2720,2000-06-26,19.03125,19.21875,18.40625,18.921875,2134800.0,0.015846538782318564,2.3548387096774195,-0.28,62.011173184357546,58.043817006326336,-1.8916368326381061,-1.9694362892788675,-3.6721906021159327,-0.3494346594533191,8.875481087949016,0.8125,0.7399387568402283,1.8140624999999986,-0.4177697622254719,4.045894762225469,0.6981463688872651,2.929978631112732,-3.5459259999999997,62.244897959183675,15.192601802173797,1.1159161311127352,6,-1.4296875,-2.6640625,-4.109375,0.15625,1.8125,0,0.009031198686371145,1.2535211267605635,18.734375,-1.507936507936508,19.28125,-1.12987012987013,18.15625,0.009031198686371145 2721,2000-06-27,19.234375,19.46875,18.9375,19.25,2928000.0,0.010673234811165777,1.3448275862068966,-0.14285714285714285,58.45213849287169,58.90657848071567,-1.7962030864300083,-1.9955254940615674,-3.791633951149464,-0.6182956486580125,9.517439634312238,0.53125,0.7083115599984495,1.83984375,-0.4432839694647015,4.1229714694647015,0.6982798902676493,2.9814076097323507,-3.5609639600000005,67.89473684210526,22.597836142523548,1.1415638597323503,6,-1.6328125,-2.8671875,-4.3125,-0.046875,2.109375,1,0.1259138911454103,2.3548387096774195,19.03125,1.2535211267605635,18.734375,-1.507936507936508,19.28125,0.1259138911454103 2722,2000-06-28,19.421875,20.03125,19.0,19.234375,2890800.0,0.009748172217709072,-2.142857142857143,-12.0,66.29711751662971,59.77719837572582,-1.5406998856775438,-2.0143378505191833,-3.8873925299187384,-0.8469084894730443,10.879788018622214,1.03125,0.8024533212374223,1.8546875000000007,-0.4957328326493524,4.205107832649356,0.6794773336753224,3.029897666324679,-3.567900401600001,68.9873417721519,19.15200774813009,1.1752101663246772,6,-1.140625,-2.6015625,-4.73828125,-0.234375,2.0625,2,0.19710378117457772,1.3448275862068966,19.234375,2.3548387096774195,19.03125,1.2535211267605635,18.734375,0.19710378117457772 2723,2000-06-29,19.578125,20.0,19.125,19.359375,3205200.0,0.008045052292839916,-1.5454545454545454,1.1666666666666667,71.03448275862068,60.8556086311319,-1.3215297691937167,-2.095917006654574,-3.977409576663508,-1.027563494419418,11.83906320381259,0.875,0.8339576868047764,1.8953124999999993,-0.6147433450748991,4.405368345074896,0.6402845774625519,3.1503404225374467,-3.5508093855360023,74.78260869565217,20.641371982025987,1.2550279225374485,6,-1.265625,-2.7578125,-4.89453125,-0.390625,2.578125,3,0.1532322426177175,-2.142857142857143,19.421875,1.3448275862068966,19.234375,2.3548387096774195,19.03125,0.1532322426177175 2724,2000-06-30,18.234375,19.78125,18.234375,19.453125,3159200.0,-0.06863527533918601,-1.5384615384615385,-5.571428571428571,66.30901287553648,61.46082462113403,0.31499092780704885,-0.7668728695116442,-2.5514524847625566,0.2587712256287844,11.80730328988036,1.546875,1.0457472376873937,0.5359374999999993,-1.9842543949754443,3.056129394975443,-0.7241584474877243,1.7960334474877229,-2.040652010114563,0.0,-58.11188833770229,1.260095947487722,6,0.421875,-1.140625,-3.55078125,-0.6171875,3.265625,4,0.21251071122536414,-1.5454545454545454,19.578125,-2.142857142857143,19.421875,1.3448275862068966,19.234375,0.21251071122536414 2725,2000-07-03,18.84375,19.375,18.203125,18.21875,1238000.0,0.033419023136246784,-2.5714285714285716,-0.5128205128205128,67.827868852459,62.358168599224435,-0.12094100186178736,-1.3585272867865683,-3.0925117582415638,-0.37561902923089363,11.987404601703608,1.171875,1.1513730906396233,1.08984375,-1.4819836860889097,3.6616711860889097,-0.19606996804445487,2.375757468044455,-2.4902759297099806,35.04273504273504,-25.802863313729702,1.2859137180444546,7,-0.140625,-1.75,-4.21484375,-2.03125,2.21875,0,0.11442786069651745,-1.5384615384615385,18.234375,-1.5454545454545454,19.578125,-2.142857142857143,19.421875,0.11442786069651745 2726,2000-07-05,18.734375,19.78125,18.34375,19.234375,2933600.0,-0.005804311774461057,-1.2439024390243902,-0.8,72.11328976034858,64.1955008600503,0.17047740957162816,-1.1739760560458627,-2.8698525974576654,-0.3128566501871788,12.276020590037987,1.4375,1.2180862074827914,0.89453125,-1.6882645588023557,3.4773270588023557,-0.39686665440117963,2.1859291544011796,-2.2275398925215804,29.059829059829063,-36.48708938450219,1.2913979044011783,7,0.21875,-1.3359375,-4.10546875,-1.921875,2.328125,2,0.1125938281901584,-2.5714285714285716,18.84375,-1.5384615384615385,18.234375,-1.5454545454545454,19.578125,0.1125938281901584 2727,2000-07-06,19.921875,20.046875,18.703125,18.765625,2554400.0,0.06338615512927448,-1.0975609756097562,-2.3125,73.77049180327869,65.9432593454834,-0.8272212724174324,-2.3243603336640852,-3.9274301914144605,-1.5238216282901078,12.810574031827304,1.34375,1.2533484905518506,1.9828125000000014,-0.7630894255735114,4.728714425573516,0.609861537213245,3.355763462786758,-3.267813296820716,93.22033898305084,24.39670758399761,1.372950962786757,7,-0.796875,-2.3203125,-5.30859375,-3.109375,1.5625,3,0.07137254901960777,-1.2439024390243902,18.734375,-2.5714285714285716,18.84375,-1.5384615384615385,18.234375,0.07137254901960777 2728,2000-07-07,20.765625,21.25,20.03125,20.046875,2690400.0,0.04235294117647048,-2.25,0.6216216216216216,75.57251908396947,68.15423270311908,-1.6072937448116882,-3.037092592820713,-4.686198415045634,-2.3948510101556124,13.632892343089189,1.328125,1.3359281414165132,2.64453125,-0.34594284975120715,5.635005349751209,1.1492942001243946,4.139768299875605,-3.9702257649478874,84.1025641025641,15.702291497538894,1.4952370498756042,7,-1.0390625,-2.6328125,-6.13671875,-3.953125,1.625,4,0.03461249059443183,-1.0975609756097562,19.921875,-1.2439024390243902,18.734375,-2.5714285714285716,18.84375,0.03461249059443183 2729,2000-07-10,20.4375,21.125,20.125,20.546875,2473200.0,-0.015801354401805856,-1.7234042553191489,-0.15217391304347827,68.69747899159664,68.8971555705901,-1.131124009914327,-2.5466516635303833,-4.284722972535839,-2.1019285626334963,15.217313600134762,1.0,1.4418922218421066,2.1304687499999986,-0.9538432594351605,5.214780759435158,0.5883127452824191,3.672624754717578,-3.374824719051013,73.33333333333333,6.8377101705528105,1.54215600471758,7,-0.7109375,-2.3046875,-5.48828125,-3.78125,2.4375,0,0.08409785932721703,-2.25,20.765625,-1.0975609756097562,19.921875,-1.2439024390243902,18.734375,0.08409785932721703 2730,2000-07-11,20.46875,20.796875,19.90625,20.359375,4044000.0,0.001529051987767538,1.3265306122448979,-1.0,68.69747899159664,70.03552673711509,-1.047138664036705,-2.334567564625317,-4.232687594793315,-2.1673093476574294,16.804111770821883,0.890625,1.4437975547018311,1.9312499999999986,-1.0707264596801203,4.933226459680117,0.43026177015994094,3.432238229840056,-3.154835235907953,73.11827956989248,8.500475710177994,1.500988229840059,7,-0.7421875,-2.3359375,-4.89453125,-3.8125,2.125,1,0.05038167938931304,-1.7234042553191489,20.4375,-2.25,20.765625,-1.0975609756097562,19.921875,0.05038167938931304 2731,2000-07-12,20.265625,20.890625,20.0625,20.484375,3413600.0,-0.00992366412213741,-1.65,-2.0,64.70588235294119,69.85872283003859,-0.7625360794324791,-1.9028945264776596,-3.9338237277807337,-2.0118181586595085,18.23935397588266,0.828125,1.5100063560516226,1.5210937499999986,-1.3485428913058115,4.390730391305807,0.08627542934709354,2.9559120706529036,-2.7155451217534754,61.34969325153374,-0.03874690673948322,1.4348183206529044,7,-0.5390625,-2.1328125,-4.46484375,-3.609375,2.734375,2,0.03932151117964544,1.3265306122448979,20.46875,-1.7234042553191489,20.4375,-2.25,20.765625,0.03932151117964544 2732,2000-07-13,20.0,20.4375,19.8125,20.25,3168000.0,-0.013107170393215073,1.0,1.1428571428571428,55.69306930693069,68.15412133540637,-0.4540255533550912,-1.3573706953149909,-3.529245376922841,-1.8058346218870724,19.55471747599824,0.625,1.4910871373683534,1.0335937500000014,-1.4619465773626494,3.5291340773626523,-0.21417641368132578,2.2813639136813286,-2.2279249144482662,13.043478260869565,-44.548135227697,1.2477701636813259,7,-0.2734375,-1.8671875,-4.10546875,-3.46875,2.609375,3,0.05312500000000009,-1.65,20.265625,1.3265306122448979,20.46875,-1.7234042553191489,20.4375,0.05312500000000009 2733,2000-07-14,19.96875,20.21484375,19.6875,20.1171875,1436000.0,-0.0015625000000000222,2.0681818181818183,0.59375,60.646900269541774,67.52499771251807,-0.40402592282098126,-1.0929653278920952,-3.362081129399929,-1.8175492253392775,20.692044938026108,0.52734375,1.5042658578834924,0.8187500000000014,-1.3714597877768568,3.0089597877768597,-0.2763548938884277,1.9138548938884306,-1.9879994195813708,19.565217391304348,-36.01191980146736,1.0951048938884287,7,-0.2421875,-1.8359375,-3.9375,-3.703125,2.75,4,0.0758998435054774,1.0,20.0,-1.65,20.265625,1.3265306122448979,20.46875,0.0758998435054774 2734,2000-07-17,20.765625,21.0625,19.6875,20.046875,2202800.0,0.039906103286385,1.0952380952380953,-4.842105263157895,63.77171215880893,67.07431363544583,-0.8985785282862331,-1.644344478135551,-4.020046782706885,-2.662422232536514,22.566212653887032,1.375,1.4637780686042277,1.40625,-0.5352515977194621,3.347751597719462,0.43549920114027074,2.3770007988597293,-2.588719454406487,78.4090909090909,22.697375058578615,0.9707507988597306,7,-0.96875,-2.6328125,-4.734375,-4.671875,2.921875,0,0.07825432656132425,2.0681818181818183,19.96875,1.0,20.0,-1.65,20.265625,0.07825432656132425 2735,2000-07-18,20.71875,21.25,20.40625,20.6875,2833600.0,-0.0022573363431150906,-1.8421052631578947,0.043478260869565216,62.08651399491094,65.9602274392861,-0.6233125984887202,-1.4295653809092954,-3.884329739581574,-2.675033028868846,24.07474735835975,0.84375,1.3767077014550146,1.2062500000000007,-0.6509184994975961,3.0634184994975975,0.2776657502512023,2.134834249748799,-2.3574587871420967,66.0,11.340695942473808,0.928584249748799,7,-0.7421875,-2.5859375,-4.53515625,-4.734375,3.09375,1,0.10407239819004532,1.0952380952380953,20.765625,2.0681818181818183,19.96875,1.0,20.0,0.10407239819004532 2736,2000-07-19,21.484375,22.0625,20.71875,20.84375,3418000.0,0.03695324283559587,-2.017543859649123,20.5,65.34883720930233,65.0244880399554,-1.0703901598510726,-1.9986237484671463,-4.524694743215079,-3.4668562342728073,25.770984913032308,1.34375,1.4475705710932232,1.7820312499999993,-0.06586704385727415,3.6299295438572727,0.8580821030713608,2.705980396928638,-2.949761259913572,75.6578947368421,21.86869257659361,0.923949146928637,7,-0.609375,-2.9453125,-4.94140625,-5.84375,3.375,2,0.0516363636363637,-1.8421052631578947,20.71875,1.0952380952380953,20.765625,2.0681818181818183,19.96875,0.0516363636363637 2737,2000-07-20,21.75,22.21875,21.12890625,21.484375,2874400.0,0.012363636363636354,-1.232,0.4146341463414634,65.90389016018307,63.95019593731246,-1.1727521403580639,-2.0882765309515996,-4.65737570129437,-3.7738669347356044,27.367986323355165,1.08984375,1.4738040138040063,1.8679687499999993,-0.04468698303844221,3.780624483038441,0.9116408834807785,2.82429661651922,-2.9331553591204873,81.48148148148148,29.094167577641194,0.9563278665192213,7,-0.796875,-3.1328125,-5.29296875,-6.15625,4.71875,3,0.05747126436781613,-2.017543859649123,21.484375,-1.8421052631578947,20.71875,1.0952380952380953,20.765625,0.05747126436781613 2738,2000-07-21,20.796875,21.921875,20.78125,21.65625,2233600.0,-0.04382183908045978,-1.5614035087719298,-3.235294117647059,69.90291262135922,64.08413300728608,-0.23996281177527834,-1.0706769726415786,-3.570070404169396,-2.916490585945837,27.838683520511655,1.140625,1.4703267615301243,0.8390625000000007,-1.0933666665032504,2.771491666503252,-0.12715208325162308,1.8052770832516245,-1.6398398232084404,43.82716049382716,-14.559445403839703,0.9662145832516255,7,0.15625,-2.1796875,-4.37109375,-5.203125,4.859375,4,0.08715251690458303,-1.232,21.75,-2.017543859649123,21.484375,-1.8421052631578947,20.71875,0.08715251690458303 2739,2000-07-24,20.19921875,21.6875,20.1875,20.75,2071600.0,-0.02873779113448538,-4.224489795918367,0.6409090909090909,60.547112462006076,63.17853672622046,0.3579846078707192,-0.3769793964252699,-2.9129326202343435,-2.3988219657099634,28.072168209976827,1.5,1.340773659152834,0.1681640625000007,-1.6781426975175684,2.01447082251757,-0.7549893175087838,1.0913174425087853,-0.7360120908875949,0.576923076923077,-58.25248823700055,0.9231533800087846,7,0.75390625,-0.90234375,-3.83984375,-4.60546875,6.05078125,0,0.12473409398568935,-1.5614035087719298,20.796875,-1.232,21.75,-2.017543859649123,21.484375,0.12473409398568935 2740,2000-07-25,19.203125,20.25,18.953125,20.171875,3566000.0,-0.049313479017598194,1.3055555555555556,1.7588652482269505,53.205128205128204,61.900675154241235,1.2914828091732353,0.6668402597988319,-1.8238822283314633,-1.4895696189509948,27.850732595827978,1.296875,1.0808225279348882,-0.8365234374999986,-2.664747321113868,0.991700446113871,-1.7506353793069316,0.07758850430693442,3.015625,7.655502392344498,-52.67006427639928,0.9141119418069347,7,1.3828125,0.125,-2.84375,-3.609375,7.59375,1,0.2335231895850285,-4.224489795918367,20.19921875,-1.5614035087719298,20.796875,-1.232,21.75,0.2335231895850285 2741,2000-07-26,21.65625,22.125,18.96875,19.125,10827200.0,0.127746135069162,-1.2197802197802199,-2.6129032258064515,60.10928961748633,62.39136629985853,-1.0545329006336317,-1.6817659168363939,-4.182844111010322,-4.044843821428618,27.909493264505148,3.15625,0.983658679765302,1.4955078125000014,-0.42655651513153714,3.41757214013154,0.5344756486842321,2.4565399763157707,0.497187499999999,82.77511961722487,25.511267266685856,0.9610321638157685,7,-1.0703125,-1.984375,-5.5078125,-6.0625,5.328125,2,0.09956709956709964,1.3055555555555556,19.203125,-4.224489795918367,20.19921875,-1.5614035087719298,20.796875,0.09956709956709964 2742,2000-07-27,23.25,23.8125,20.53125,21.640625,6260400.0,0.07359307359307365,1.4,0.6358024691358025,63.31658291457286,62.687997704862,-2.3901372597189336,-3.1347372010774848,-5.682622458152267,-5.687604878502903,27.940556443978526,3.28125,0.924643622195866,2.8978515625000014,0.5666925718541904,5.229010553145812,1.732272067177096,4.063431057822907,-4.296875,88.42443729903538,33.12804936248835,1.1655794953229053,7,-1.8671875,-2.734375,-7.078125,-7.65625,3.984375,3,0.06922043010752699,-1.2197802197802199,21.65625,1.3055555555555556,19.203125,-4.224489795918367,20.19921875,0.06922043010752699 2743,2000-07-28,22.578125,23.21875,21.546875,23.15625,4251600.0,-0.02889784946236562,3.7555555555555555,-0.3592233009708738,61.06623586429725,62.38738922769403,-1.4630529237292222,-2.346913437292738,-4.904008011446017,-5.08137027409736,27.973298316269503,1.703125,0.9122763684268875,2.0759765624999993,-0.4253407752001408,4.577293900200139,0.825317893649931,3.3266352313500676,-3.609375,74.59807073954984,20.691653912023597,1.2506586688500698,7,-1.1953125,-1.8125,-6.328125,-6.984375,4.625,4,0.172318339100346,1.4,23.25,-1.2197802197802199,21.65625,1.3055555555555556,19.203125,0.172318339100346 2744,2000-07-31,22.109375,22.625,21.125,22.5,3215200.0,-0.02076124567474047,3.682926829268293,0.6756756756756757,58.11437403400309,61.94604034314871,-0.8757401370849891,-1.6579787306776979,-4.311616043842541,-4.689885883394716,28.799684534572844,1.5,1.0046453052221196,1.4134765625000014,-0.94441699443869,3.771370119438693,0.23452978403065572,2.592423340969347,-3.0437499999999993,64.95176848874597,12.918863132082052,1.178946778469345,7,-0.7265625,-1.1015625,-5.125,-5.890625,4.875,0,0.16042402826855118,3.7555555555555555,22.578125,1.4,23.25,-1.2197802197802199,21.65625,0.16042402826855118 2745,2000-08-01,21.0,22.15625,21.0,21.84375,2246800.0,-0.05017667844522966,-1.7407407407407407,2.16,53.33333333333333,60.61098435692993,0.3103637647233022,-0.39924993792222807,-3.0582141125865903,-3.67698723146502,29.659095724695305,1.15625,1.0519894587459326,0.1962890625,-1.9964236455619577,2.3890017705619577,-0.9000672915309806,1.2926454165309806,-1.839437499999999,41.935483870967744,-8.55047948439939,1.0963563540309789,8,0.3828125,0.0078125,-4.015625,-4.78125,5.859375,1,0.25,3.682926829268293,22.109375,3.7555555555555555,22.578125,1.4,23.25,0.25 2746,2000-08-02,20.84375,21.984375,20.796875,21.140625,3440800.0,-0.007440476190476164,-5.08,0.35185185185185186,53.86819484240688,59.27368487717702,0.4092183152597073,-0.08102226298835546,-2.7522498390062538,-3.5941529427243744,30.21035813662904,1.1875,1.0099530085630626,-0.0654296875,-2.030114025623586,1.8992546506235861,-1.0477718565617913,0.9169124815617913,-1.5901487499999973,9.523809523809524,-43.81062359090418,0.9823421690617925,8,0.5390625,0.1640625,-3.859375,-4.625,3.90625,2,0.285607196401799,-1.7407407407407407,21.0,3.682926829268293,22.109375,3.7555555555555555,22.578125,0.285607196401799 2747,2000-08-03,21.34375,21.375,19.5,20.78125,3253200.0,0.02398800599700146,5.0,-1.894736842105263,56.043956043956044,57.73380081302111,-0.17262143643505468,-0.49438452352684337,-3.068956579400215,-4.141206299394199,30.19199846183276,1.875,1.0009989744779588,0.3634765625000007,-1.553094992179929,2.2800481171799305,-0.5948092148399624,1.3217623398399638,-1.9989707749999965,49.57983193277311,-7.6946266486492405,0.9582857773399641,8,0.0390625,-0.3359375,-4.359375,-5.125,3.96875,3,0.26427525622254766,-5.08,20.84375,-1.7407407407407407,21.0,3.682926829268293,22.109375,0.26427525622254766 2748,2000-08-04,21.484375,21.625,20.875,21.625,3631600.0,0.0065885797950220315,9.666666666666666,-0.25,53.35276967930029,56.934429392720475,-0.22961534299346553,-0.6096592205519329,-3.0808175196010588,-4.281641124147505,29.488435510391227,0.75,0.901667885285967,0.4681640625000014,-1.4583891916689637,2.3947173166689666,-0.49511256458448116,1.431440689584484,-2.0502413594999958,63.5,8.53132463918854,0.963276627084482,8,-0.1015625,-0.4765625,-3.93359375,-5.265625,3.203125,4,0.26763636363636367,5.0,21.34375,-5.08,20.84375,-1.7407407407407407,21.0,0.26763636363636367 2749,2000-08-07,22.15625,22.21875,21.671875,21.9296875,3054000.0,0.03127272727272734,2.111111111111111,-1.6111111111111112,56.33608815426997,57.282313831514,-0.6645792111272115,-1.2081079497494258,-3.591302806869841,-4.958398619012343,28.87987991431793,0.734375,0.7864816375549992,1.0541015625000014,-0.916589632416489,3.024792757416492,0.06875596504175618,2.0394471599582467,-2.65625,97.70114942528735,42.30498596264898,0.9853455974582458,8,-0.765625,-1.1484375,-4.58984375,-5.9375,1.78125,0,0.22778561354019744,9.666666666666666,21.484375,5.0,21.34375,-5.08,20.84375,0.22778561354019744 2750,2000-08-08,21.5,22.28125,21.46875,22.2734375,2942800.0,-0.02961918194640334,1.0594059405940595,-3.413793103448276,50.06954102920723,56.166786210594104,0.3930828084629461,-0.4960718555850221,-2.7699017899370517,-4.326614405688385,28.42945216770779,0.8125,0.7000633399127487,0.3462890624999986,-1.6085231610414112,2.3011012860414084,-0.6311170492707063,1.3236951742707035,-1.9137500000000003,71.91011235955057,18.288873680368425,0.9774061117707054,8,0.15625,-0.4921875,-3.625,-5.28125,3.1875,1,0.25508720930232553,2.111111111111111,22.15625,9.666666666666666,21.484375,5.0,21.34375,0.25508720930232553 2751,2000-08-09,21.0625,21.71875,20.875,21.625,2519600.0,-0.02034883720930236,1.25,0.7272727272727273,46.986301369863014,54.35231048340412,0.8241727204526619,0.004415399446958901,-2.2072120363259344,-3.913877748031986,27.709073291057518,0.84375,0.7271580258087766,-0.1310546875000007,-2.041634855856749,1.7795254808567478,-1.0863447716783732,0.8242353966783718,-1.391725000000001,56.17977528089888,5.831401123909089,0.9552900841783736,8,0.296875,0.015625,-3.1640625,-4.84375,2.6875,2,0.2752225519287834,1.0594059405940595,21.5,2.111111111111111,22.15625,9.666666666666666,21.484375,0.2752225519287834 2752,2000-08-10,21.0625,21.71875,20.9375,21.546875,2230800.0,0.0,-1.127659574468085,0.8611111111111112,51.27055306427505,53.26390128340165,0.5377993398758569,0.09285741430455374,-2.088508056499279,-3.9286635380676955,27.25603455683867,0.78125,0.8993422141218765,-0.18417968749999858,-2.0123315284944105,1.6439721534944134,-1.0982556079972028,0.7298962329972056,-1.3088905000000004,13.333333333333334,-36.27680199825626,0.9140759204972052,8,0.0,0.1953125,-2.88671875,-4.84375,1.65625,3,0.17507418397626107,1.25,21.0625,1.0594059405940595,21.5,2.111111111111111,22.15625,0.17507418397626107 2753,2000-08-11,21.484375,21.625,20.890625,21.1875,893200.0,0.02002967359050456,1.5405405405405406,-0.6129032258064516,56.252375522614976,53.057012559914085,-0.062067035240833235,-0.22097854728835387,-2.4261379873199473,-4.3598402984104005,26.917605953429536,0.734375,0.8295265462621302,0.1619140624999993,-1.5661027380142585,1.889930863014257,-0.7020943377571314,1.02592246275713,-1.6495876900000006,43.333333333333336,-11.96367179242857,0.8640084002571297,8,-0.59375,-0.1015625,-3.12109375,-5.265625,2.359375,4,0.17818181818181822,-1.127659574468085,21.0625,1.25,21.0625,1.0594059405940595,21.5,0.17818181818181822 2754,2000-08-14,22.390625,22.4375,21.5,21.5,2724800.0,0.0421818181818181,-1.105263157894737,3.0,65.6441717791411,54.424883498337174,-1.032840401176344,-1.0532460592094495,-3.2570313988546786,-5.288366849858679,26.183450516759216,0.953125,0.6053837832026012,0.9869140624999986,-0.78316335190625,2.756991476906247,0.10187535529687253,1.8719527697031246,-2.4762834361999992,97.0,34.20289894900961,0.8850387072031246,8,-1.421875,-1.0078125,-3.4609375,-5.640625,1.234375,0,0.10258199581297966,1.5405405405405406,21.484375,-1.127659574468085,21.0625,1.25,21.0625,0.10258199581297966 2755,2000-08-15,22.875,23.3125,22.5,22.75,4188800.0,0.021632937892533066,-1.6,0.14035087719298245,57.41444866920152,54.818911701314356,-1.367034806917534,-1.4417149918326615,-3.652823030752483,-5.790931020069117,25.48937199996048,0.921875,0.45041215660108236,1.3634765625000007,-0.49156641150152325,3.2185195365015247,0.43595507549923695,2.2909980495007645,-2.8826952674759987,82.05128205128204,20.88150435860065,0.9275214870007625,8,-1.46875,-1.4921875,-3.9453125,-6.125,0.8125,1,0.04644808743169393,-1.105263157894737,22.390625,1.5405405405405406,21.484375,-1.127659574468085,21.0625,0.04644808743169393 2756,2000-08-16,22.59375,23.25,22.125,23.09375,3150400.0,-0.012295081967213073,1.7692307692307692,-4.0,45.24886877828054,53.619457560683735,-0.9068017133470683,-1.1310832342677841,-3.261260409278151,-5.509731369454471,24.135095673725733,1.125,0.3468065712063506,1.0267578125000014,-0.890178763256916,2.943694388256919,0.06828952462154092,1.985226100378462,-2.52504136212648,70.3225806451613,12.07982729027843,0.9584682878784588,8,-0.5,-1.2109375,-3.6640625,-5.84375,1.6875,2,0.09266943291839547,-1.6,22.875,-1.105263157894737,22.390625,1.5405405405405406,21.484375,0.09266943291839547 2757,2000-08-17,23.0,23.0,22.3125,22.640625,2965200.0,0.017980636237897585,2.8260869565217392,-0.71875,53.17647058823529,53.59986877278762,-1.177200931740341,-1.5166439252488892,-3.5799220535354195,-5.913669906065291,22.61844836437568,0.6875,0.3939495969667419,1.3705078125000014,-0.650250890757377,3.39126651575738,0.36012846087131223,2.3808871641286906,-2.8564155348839506,87.09677419354838,29.64546710506957,1.0103793516286894,8,-0.90625,-1.6171875,-4.0703125,-6.25,3.625,3,0.032608695652173836,1.7692307692307692,22.59375,-1.6,22.875,-1.105263157894737,22.390625,0.032608695652173836 2758,2000-08-18,22.609375,23.234375,22.515625,23.1875,5340000.0,-0.016983695652173947,1.1395348837209303,-1.608695652173913,53.809523809523796,53.319139401149165,-0.6819242015617064,-1.0364057616004487,-3.0782486013729056,-5.51774222088741,21.544549429467867,0.71875,0.44642125249119147,0.8892578124999986,-1.1368415450973117,2.915357170097309,-0.12379186629865657,1.9023074912986537,-2.3924122241862733,61.206896551724135,4.510015648863174,1.0130496787986545,8,-0.515625,-1.2265625,-3.6796875,-5.859375,2.828125,4,0.004837595024187902,2.8260869565217392,23.0,1.7692307692307692,22.59375,-1.6,22.875,0.004837595024187902 2759,2000-08-21,22.71875,23.0625,22.53125,22.71875,2780400.0,0.004837595024187902,-1.8333333333333333,-0.0,65.4494382022472,55.02801686482027,-0.7857472462396657,-0.9985413770911258,-3.0599179681852604,-5.602912162501571,21.165154257793688,0.53125,0.4390450297084705,0.8726562499999986,-1.066733612469907,2.812046112469904,-0.09703868123495596,1.8423511812349531,-2.4298764797025463,50.0,-8.210324282262533,0.9696949312349531,8,-0.625,-1.3359375,-3.7890625,-5.96875,-0.125,0,0.049518569463548934,1.1395348837209303,22.609375,2.8260869565217392,23.0,1.7692307692307692,22.59375,0.049518569463548934 2760,2000-08-22,23.6875,24.21875,22.703125,22.734375,3525200.0,0.04264099037138935,-1.9846153846153847,100.0,72.30392156862744,57.8410857757941,-1.5774547375610695,-1.70133601029519,-3.859367898402823,-6.540829675495608,22.37427069795695,1.515625,0.4925782679051771,1.6171875,-0.053984111750501995,3.288359111750502,0.781601694124749,2.452773305875251,-3.3281539501084936,74.6268656716418,9.834276289377684,0.8355858058752506,8,-1.1328125,-2.1015625,-4.72265625,-6.9375,1.375,1,-0.0026385224274406704,-1.8333333333333333,22.71875,1.1395348837209303,22.609375,2.8260869565217392,23.0,-0.0026385224274406704 2761,2000-08-23,23.8125,24.09375,23.34375,23.84375,1952400.0,0.005277044854881341,1.8235294117647058,-0.03278688524590164,70.57291666666666,59.985792842726504,-1.420751541141815,-1.7460324576299087,-3.818687914801945,-6.637450115872987,22.37723465688408,0.75,0.46033755216488004,1.6343749999999986,-0.19504354258315715,3.4637935425831543,0.7196657287084207,2.5490842712915764,-3.298777792104154,78.68852459016394,11.477088276258016,0.9147092712915783,8,-1.2578125,-2.2265625,-4.7578125,-7.0625,0.875,2,-0.005249343832021025,-1.9846153846153847,23.6875,-1.8333333333333333,22.71875,1.1395348837209303,22.609375,-0.005249343832021025 2762,2000-08-24,24.859375,25.3125,23.8125,23.8125,5065200.0,0.04396325459317585,-1.8656716417910448,-33.5,74.43438914027149,62.00601657802167,-2.0924429853056203,-2.8102374364657763,-4.666168359264027,-7.631606871989124,21.763041817498166,1.5,0.6001100951321163,2.6007812500000007,0.45808992114362823,4.743472578856373,1.5294355855718145,3.672126914428187,-4.197451680419988,83.79888268156425,15.452157728713843,1.0713456644281862,8,-1.453125,-2.7265625,-5.15234375,-7.5546875,-0.328125,3,-0.023255813953488413,1.8235294117647058,23.8125,-1.9846153846153847,23.6875,-1.8333333333333333,22.71875,-0.023255813953488413 2763,2000-08-25,26.46875,26.875,24.71875,24.84375,5454400.0,0.06473915776241368,-1.3,1.5522388059701493,77.49003984063745,63.32222414041016,-3.263636646289026,-4.3354736829087805,-6.0770113651307796,-9.174877171185106,21.364225814561493,2.15625,0.8787593791675832,4.015625,1.1622127709864785,6.8690372290135215,2.5889188854932392,5.442331114506761,-5.527792079594789,90.64748201438849,24.939287195879615,1.4267061145067605,8,-1.96875,-3.5546875,-6.68359375,-9.0859375,-3.09375,4,0.005903187721369552,-1.8656716417910448,24.859375,1.8235294117647058,23.8125,-1.9846153846153847,23.6875,0.005903187721369552 2764,2000-08-28,25.65625,26.0,25.21875,25.234375,4381200.0,-0.030696576151121646,-2.4482758620689653,0.25961538461538464,75.9765625,65.38468123272108,-2.1670852083637513,-3.41891585145461,-5.080394307648962,-8.309806504819221,21.360195534947106,1.25,1.1085486799661055,3.0257812500000014,-0.15928740153120202,6.210849901531205,1.4332469242343997,4.618315575765603,-4.240568713227205,70.78651685393258,5.620635727865775,1.5925343257656015,8,-1.15625,-2.7421875,-5.87109375,-8.2734375,-0.625,0,-0.008526187576126665,-1.3,26.46875,-1.8656716417910448,24.859375,1.8235294117647058,23.8125,-0.008526187576126665 2765,2000-08-29,26.25,26.46875,25.15625,25.609375,3422800.0,0.023142509135200884,1.434782608695652,1.5185185185185186,81.80076628352491,69.44600317774824,-2.494017787485845,-3.793686729612034,-5.514088237098626,-8.857477944729993,21.54741022072745,1.3125,1.2856489626511411,3.3570312499999986,-0.1147072534042266,6.828769753404224,1.621161998297886,5.092900501702111,-4.397573216169029,82.30088495575221,15.337447701365946,1.735869251702113,8,-1.65625,-3.3359375,-6.125,-8.8671875,-2.0,1,-0.13928571428571423,-2.4482758620689653,25.65625,-1.3,26.46875,-1.8656716417910448,24.859375,-0.13928571428571423 2766,2000-08-30,26.796875,27.015625,26.1875,26.265625,2010400.0,0.02083333333333326,-1.4090909090909092,0.8292682926829268,82.9443447037702,72.75354474614102,-2.6619077744158766,-4.080932610622845,-5.892259856852569,-9.326185050889979,22.025245004386626,0.828125,1.3123793705025228,3.6062499999999993,-0.13599252445532528,7.348492524455324,1.7351287377723352,5.477371262227663,-4.542642358875508,93.17073170731707,18.621084431331028,1.871121262227663,8,-2.03125,-3.8046875,-6.83984375,-9.4140625,-3.328125,2,-0.06472303206997088,1.434782608695652,26.25,-2.4482758620689653,25.65625,-1.3,26.46875,-0.06472303206997088 2767,2000-08-31,26.984375,27.12109375,26.0,26.859375,2747600.0,0.0069970845481048816,4.627450980392157,0.23529411764705882,82.47232472324723,75.9383004032214,-2.4862425600485842,-4.030847721235528,-5.920510937496381,-9.417915615776447,23.645177983449862,1.12109375,1.4478707508527364,3.51171875,-0.48595320564703215,7.509390705647032,1.5128827721764857,5.510554727823514,-4.254003122987957,94.3089430894309,15.157520728163163,1.9988359778235156,8,-2.158203125,-3.673828125,-6.85546875,-9.6015625,-2.109375,3,-0.08511870295309787,-1.4090909090909092,26.796875,1.434782608695652,26.25,-2.4482758620689653,25.65625,-0.08511870295309787 2768,2000-09-01,27.234375,27.5,26.40625,27.49609375,2352400.0,0.00926462072958878,7.115942028985507,-2.09375,81.0,77.6661406029717,-2.247546810518884,-4.03485399796595,-6.041341289793387,-9.570967606132523,25.24279539918969,1.09375,1.7520245967600587,3.4742187499999986,-0.742432470143207,7.690869970143204,1.3658931399283958,5.582544360071601,-3.977116498229403,88.66666666666667,11.286640118596438,2.108325610071602,9,-2.1328125,-3.734375,-6.28515625,-9.0546875,-2.265625,4,-0.0992541594951234,4.627450980392157,26.984375,-1.4090909090909092,26.796875,1.434782608695652,26.25,-0.0992541594951234 2769,2000-09-05,27.203125,27.40625,27.015625,27.34375,1743200.0,-0.0011474469305794432,1.9411764705882353,0.5373134328358209,79.40552016985139,78.4552071142188,-1.6911336958545853,-3.800997577233076,-5.860991458400349,-9.425001982854777,26.545598515914026,0.390625,1.9872723923521995,3.1906250000000007,-1.2214081123202334,7.602658112320235,0.9846084438398854,5.396641556160116,-3.3518826884772857,87.33333333333333,10.108619611460824,2.2060165561601166,9,-1.78125,-3.703125,-6.12890625,-9.0234375,-2.765625,1,-0.1407237219988512,7.115942028985507,27.234375,4.627450980392157,26.984375,-1.4090909090909092,26.796875,-0.1407237219988512 2770,2000-09-06,26.984375,27.5,26.8125,27.0625,1872800.0,-0.008041355542791506,-2.259259259259259,0.5555555555555556,80.08565310492506,79.51217782958085,-1.0678354170778057,-3.3205514844030297,-5.502180038412767,-9.10237169253876,28.0088930474388,0.6875,2.2716475378320453,2.6976562500000014,-1.7385379032091137,7.133850403209117,0.47955917339544385,4.915753326604559,-2.6223066120904654,65.625,-11.957549165809965,2.218097076604557,9,-1.328125,-3.484375,-5.7890625,-8.8046875,-3.578125,2,-0.07237984944991316,1.9411764705882353,27.203125,7.115942028985507,27.234375,4.627450980392157,26.984375,-0.07237984944991316 2771,2000-09-07,26.859375,27.40625,26.265625,27.046875,4060000.0,-0.00463231036479439,1.5172413793103448,2.4,77.50556792873051,79.8534199171874,-0.519852762430105,-2.887015677391947,-5.242231694000296,-8.865741428611472,29.831639763153245,1.140625,2.50174348133568,2.2828124999999986,-2.021944326144361,6.587569326144358,0.13043408692782066,4.4351909130721765,-2.0579961863978014,57.291666666666664,-18.29891633826208,2.1523784130721793,9,-0.75,-3.359375,-5.6640625,-8.6796875,-1.859375,3,-0.09714950552646884,-2.259259259259259,26.984375,1.9411764705882353,27.203125,7.115942028985507,27.234375,-0.09714950552646884 2772,2000-09-08,24.75,26.71875,24.75,26.703125,3246000.0,-0.07853403141361259,-1.016,10.416666666666666,62.254025044722724,78.16052938430798,1.7571599411152512,-0.5135476594227626,-3.025681739060957,-6.653810519653057,31.163794985557686,2.109375,2.56211284067847,-0.01093750000000071,-3.985156690525571,3.9632816905255694,-1.998047095262784,1.9761720952627826,2.75,0.0,-74.21229442148888,1.9871095952627844,9,1.375,-1.25,-3.5546875,-6.5703125,0.78125,4,-0.051767676767676796,1.5172413793103448,26.859375,-2.259259259259259,26.984375,1.9411764705882353,27.203125,-0.051767676767676796 2773,2000-09-11,25.3125,25.875,23.65625,25.25,2264400.0,0.022727272727272707,2.736842105263158,-0.032,64.1156462585034,76.84264980191949,1.1324911580987056,-0.816406945992,-3.477297944747253,-7.123912761322185,32.26742513617305,2.21875,2.6664017939334776,0.3601562499999993,-3.306453216447224,4.026765716447223,-1.4731484832236106,2.193460983223609,2.1325000000000003,43.08943089430895,-32.773385881626794,1.8333047332236108,9,0.265625,-1.125,-4.1171875,-7.1328125,1.1875,0,-0.01728395061728394,-1.016,24.75,1.5172413793103448,26.859375,-2.259259259259259,26.984375,-0.01728395061728394 2774,2000-09-12,24.6875,25.4375,24.25,25.0625,1287000.0,-0.024691358024691357,1.1111111111111112,-6.0,55.65371024734982,73.9374213534556,1.7943140090894936,-0.011075815573729386,-2.7030708149279192,-6.394242105282238,32.828106324341775,1.1875,2.632697167633495,-0.3796874999999993,-3.846919861222723,3.0875448612227245,-2.113303680611363,1.3539286806113644,2.60595,26.82926829268293,-47.15790445341506,1.7336161806113624,9,0.890625,-0.5,-3.4921875,-6.0546875,1.65625,1,0.0113924050632912,2.736842105263158,25.3125,-1.016,24.75,1.5172413793103448,26.859375,0.0113924050632912 2775,2000-09-13,23.9375,25.0,23.25,24.0625,3183200.0,-0.03037974683544309,-1.3333333333333333,0.3333333333333333,50.66006600660066,70.3502792759923,2.4381912085053337,0.8670599667187417,-1.8291269936545689,-5.55409692692637,32.70018675766283,1.75,2.396701985871509,-1.1828125000000007,-4.539412868852956,2.173787868852955,-2.8611126844264767,0.4954876844264753,3.2104619999999997,16.541353383458645,-54.50266843681726,1.6783001844264775,9,1.4375,0.25,-2.73828125,-5.3046875,2.28125,2,0.02088772845953013,1.1111111111111112,24.6875,2.736842105263158,25.3125,-1.016,24.75,0.02088772845953013 2776,2000-09-14,24.6875,25.8125,24.0,24.03125,2895800.0,0.031331592689294974,-4.043478260869565,-5.25,49.063032367972745,66.63813568096181,1.5170432399904819,0.2971986174659449,-2.44038663113529,-6.1864710473115885,33.011562306526585,1.875,2.238281159252054,-0.5375000000000014,-3.6864934168672505,2.6114934168672477,-2.111996708433626,1.0369967084336231,2.226584280000001,41.44144144144144,-26.832972261498583,1.5744967084336237,9,0.6875,-0.5,-3.35546875,-5.78125,2.09375,3,-0.051898734177215244,-1.3333333333333333,23.9375,1.1111111111111112,24.6875,2.736842105263158,25.3125,-0.051898734177215244 2777,2000-09-15,23.75,25.0,23.3125,24.5,4052400.0,-0.03797468354430378,-1.0769230769230769,-1.1428571428571428,34.007352941176464,61.41673045220363,2.1763668473726767,1.3636844893460207,-1.410462106103644,-5.13535303660116,33.23533910536876,1.6875,1.9369044778778672,-1.5124999999999993,-4.56635460697229,1.5413546069722912,-3.0394273034861463,0.014427303486147736,2.9442392232000003,19.047619047619047,-44.48015001663417,1.526927303486146,9,1.625,0.4453125,-2.53125,-4.84375,3.9375,4,0.05263157894736836,-4.043478260869565,24.6875,-1.3333333333333333,23.9375,1.1111111111111112,24.6875,0.05263157894736836 2778,2000-09-18,22.71875,24.03125,22.125,23.5,3607400.0,-0.043421052631578916,1.0677966101694916,1.0416666666666667,33.154121863799276,56.27768619597562,2.7934780346764967,2.5334394869629335,-0.32406594860908555,-4.023769705508833,33.59150586201947,1.90625,1.5116117449466557,-2.5492187500000014,-5.5833969172296385,0.48495941722963565,-4.066307833614818,-1.0321296663851847,3.768834869808,16.101694915254235,-44.58669835291304,1.5170890836148183,9,2.09375,1.4765625,-1.55859375,-3.5078125,2.28125,0,0.123796423658872,-1.0769230769230769,23.75,-4.043478260869565,24.6875,-1.3333333333333333,23.9375,0.123796423658872 2779,2000-09-19,23.84375,24.0,22.75,22.75,2309000.0,0.049518569463548934,-1.2857142857142858,-1.4,36.993243243243235,51.48964065578875,1.2760251688074185,1.5779451435025251,-1.3691321306575475,-5.065819241732015,33.96692031276947,1.28125,1.08358108656331,-1.48046875,-4.353069919574427,1.392132419574427,-2.9167693347872117,-0.044168165212788324,2.294828080223361,46.61016949152542,-10.875763926062852,1.4363005847872132,9,0.921875,0.65625,-2.70703125,-4.4296875,-0.75,1,0.11140235910878116,1.0677966101694916,22.71875,-1.0769230769230769,23.75,-4.043478260869565,24.6875,0.11140235910878116 2780,2000-09-20,23.625,23.9375,21.78125,23.84375,2744000.0,-0.00917431192660545,9.615384615384615,-0.2,32.22416812609457,46.458374011051426,1.0819089039036172,1.888602346252238,-1.0723495796844347,-4.760556881861547,33.80305656839525,2.15625,0.6397436742388365,-1.6960937499999993,-4.576317747451064,1.1841302474510655,-3.1362057487255335,-0.2559817512744651,2.192491833805491,45.73643410852713,-6.936716638705768,1.4401119987255329,9,0.625,1.015625,-2.44921875,-4.2109375,2.0,2,0.11507936507936511,-1.2857142857142858,23.84375,1.0677966101694916,22.71875,-1.0769230769230769,23.75,0.11507936507936511 2781,2000-09-21,23.6875,24.1875,22.4375,23.515625,1183000.0,0.002645502645502562,1.9866666666666666,-0.7857142857142857,31.26110124333924,43.014715810897705,0.5835262717656136,1.9144103154158785,-1.0479335833660244,-4.728816142807453,33.554996111411306,1.75,0.1965362843969487,-1.6273437500000014,-4.521858380563412,1.267170880563409,-3.074601065281705,-0.180086434718298,1.7263676504249403,59.22330097087378,11.328658204049006,1.4472573152817045,9,0.140625,0.953125,-2.29296875,-4.2734375,1.25,3,0.10686015831134554,9.615384615384615,23.625,-1.2857142857142858,23.84375,1.0677966101694916,22.71875,0.10686015831134554 2782,2000-09-22,24.28125,24.96875,22.5,22.53125,4070400.0,0.02506596306068598,-1.7241379310344827,10.181818181818182,33.846153846153854,39.6514388761922,-0.09354579507703065,1.3440374127872978,-1.5375129428196885,-5.2019611963795995,32.36869133639566,2.46875,-0.255049822607365,-1.0046874999999993,-3.929739864016142,1.9203648640161433,-2.467213682008069,0.4578386820080702,0.7693558853824456,78.43137254901961,34.21962945996318,1.4625261820080706,9,-0.484375,0.359375,-2.54296875,-4.8671875,-0.25,4,0.10296010296010305,1.9866666666666666,23.6875,9.615384615384615,23.625,-1.2857142857142858,23.84375,0.10296010296010305 2783,2000-09-25,26.625,27.46875,24.3828125,24.640625,3588200.0,0.09652509652509655,-1.46875,1.1339285714285714,47.47612551159617,38.74281834999736,-2.4937868924628326,-1.0407672092507916,-3.7467025145212602,-7.412997406489829,30.5136532124328,3.1875,-0.6387679380981268,1.3312500000000007,-1.6079047690753754,4.270404769075377,-0.13832738453768556,2.800827384537687,-4.84375,85.16483516483517,44.490629707951726,1.4695773845376876,9,-2.0,-1.984375,-4.88671875,-7.2109375,-1.625,0,0.039906103286385,-1.7241379310344827,24.28125,1.9866666666666666,23.6875,9.615384615384615,23.625,0.039906103286385 2784,2000-09-26,25.4375,27.25,25.40625,27.0625,3283000.0,-0.04460093896713613,-1.1851851851851851,-0.8188976377952756,43.77358490566038,37.97765378322621,-1.3284075774604212,0.13650288931689403,-2.4613561888122035,-6.102832295140271,28.558366523195822,1.84375,-0.8035636231227805,0.15468750000000142,-2.7804126535184075,3.0897876535184103,-1.3128625767592013,1.622237576759204,-3.5425000000000004,64.28571428571429,25.661873906791953,1.4675500767592042,9,-0.8125,-0.796875,-3.69921875,-6.0234375,-1.46875,1,-0.017199017199017175,-1.46875,26.625,-1.7241379310344827,24.28125,1.9866666666666666,23.6875,-0.017199017199017175 2785,2000-09-27,22.59375,26.375,20.75,25.6875,17841000.0,-0.1117936117936118,1.5174825174825175,1.9038461538461537,35.91331269349844,36.51657381939573,1.45801171257326,2.837785989909918,0.45072404526691656,-3.1776547475471375,26.511167414692355,5.625,-1.122475258023755,-2.5062500000000014,-5.636663074936983,0.6241630749369804,-4.071456537468492,-0.9410434625315105,4.875,27.44186046511628,-8.456254498867263,1.5652065374684918,9,1.515625,1.53125,-0.85546875,-3.1796875,2.0,2,0.022130013831258566,-1.1851851851851851,25.4375,-1.46875,26.625,-1.7241379310344827,24.28125,0.022130013831258566 2786,2000-09-28,25.0625,25.5625,23.3125,23.6171875,5770800.0,0.10926694329183961,-1.1901140684410647,-0.4671717171717172,51.00806451612903,38.40554177216824,-1.0638228426496958,0.24500007201974228,-1.9442819668978757,-5.537071048956044,24.13713759575833,2.96875,-1.2520017791321116,0.04921875000000142,-2.977649607198373,3.0760871071983757,-1.4642154285991857,1.5626529285991886,2.2718750000000014,64.18604651162791,22.76609482165272,1.5134341785991876,9,-0.953125,-0.9375,-2.9921875,-5.4453125,-0.5625,3,0.02244389027431426,1.5174825174825175,22.59375,-1.1851851851851851,25.4375,-1.46875,26.625,0.02244389027431426 2787,2000-09-29,24.6875,26.125,24.5,25.0625,4191200.0,-0.014962593516209433,-3.3333333333333335,-0.2594594594594595,47.95918367346938,40.05054863990936,-0.6055314940030847,0.46283064669831475,-1.506938268338267,-5.052810032973532,21.745000433197276,1.625,-1.2830292495212028,-0.2109375,-3.093783986570376,2.671908986570376,-1.6523607432851861,1.2304857432851861,2.5151874999999997,58.6046511627907,16.677271614551273,1.441423243285188,9,-0.578125,-0.5625,-2.6171875,-5.0703125,-0.5,4,0.010126582278481067,-1.1901140684410647,25.0625,1.5174825174825175,22.59375,-1.1851851851851851,25.4375,0.010126582278481067 2788,2000-10-02,24.53125,25.0,23.75,24.6875,1632000.0,-0.006329113924050667,2.2,0.4166666666666667,49.473684210526315,41.43726430294081,-0.18454771267160552,0.42813670462521713,-1.258148047871547,-4.782358116427517,19.183782519760555,1.25,-1.3579799842942677,-0.23203124999999858,-2.8991486285604786,2.4350861285604815,-1.5655899392802368,1.1015274392802397,2.542383749999999,58.17307692307693,13.743687102876173,1.3335586892802396,10,-0.421875,-0.40625,-1.76171875,-4.3671875,-0.5625,0,-0.020382165605095537,-3.3333333333333335,24.6875,-1.1901140684410647,25.0625,1.5174825174825175,22.59375,-0.020382165605095537 2789,2000-10-03,23.375,25.46875,23.3125,24.703125,2335000.0,-0.04713375796178343,-1.967741935483871,8.5,48.15573770491803,43.207438700587865,1.0037752514081006,1.3522172648551276,-0.001618379514635393,-3.5523984746426898,16.379512012313352,2.15625,-1.2331232740310654,-1.1968749999999986,-3.669076534590406,1.275326534590409,-2.432975767295204,0.03922576729520699,3.5721610750000004,46.666666666666664,-1.2370682598561942,1.236100767295204,10,0.734375,0.75,0.33203125,-2.4296875,-0.5,1,0.06951871657754016,2.2,24.53125,-3.3333333333333335,24.6875,-1.1901140684410647,25.0625,0.06951871657754016 2790,2000-10-04,25.03125,26.0,22.53125,23.78125,3153200.0,0.07085561497326198,1.1764705882352942,-0.9411764705882353,51.06382978723405,45.40774187213174,-0.482791221959598,-0.4826016470600578,-1.5041634002041597,-5.102854162270546,13.823566994021641,3.46875,-0.9631271277976445,0.5570312500000014,-1.6544741343404255,2.7685366343404283,-0.548721442170212,1.6627839421702149,1.791967853500001,69.56521739130434,19.982999769491556,1.1057526921702132,10,-0.921875,-0.90625,-1.32421875,-4.0859375,-2.4375,2,-0.04244694132334581,-1.967741935483871,23.375,2.2,24.53125,-3.3333333333333335,24.6875,-0.04244694132334581 2791,2000-10-05,24.25,25.25,23.90625,25.0625,1768200.0,-0.031210986267166008,1.263157894736842,-0.65,51.5625,47.37622477811464,0.4320780762793035,0.09817050459133014,-0.6542012006400384,-4.2337489643111965,11.848723204498942,1.34375,-0.8128285731355902,-0.09375,-1.9995280908538504,1.8120280908538504,-1.0466390454269252,0.8591390454269252,2.451753496430001,47.82608695652174,-5.386455438935592,0.9528890454269245,10,-0.140625,-0.125,-0.49609375,-2.625,-3.03125,3,0.014175257731958713,1.1764705882352942,25.03125,-1.967741935483871,23.375,2.2,24.53125,0.014175257731958713 2792,2000-10-06,23.46875,24.96875,22.53125,24.84375,3155200.0,-0.03221649484536082,2.0,1.6923076923076923,52.38095238095237,47.92120554137644,1.2135749165914618,0.8205825564618472,0.13672031562116516,-3.378523728317866,11.6644834595018,2.4375,-0.6070522839141574,-0.8109375000000014,-2.745142571823571,1.1232675718235683,-1.7780400359117863,0.15616503591178343,3.113968426501401,27.027027027027028,-29.604175800702624,0.9671025359117844,10,0.53125,0.65625,0.41015625,-1.7421875,-3.09375,4,0.04394141145139807,1.263157894736842,24.25,1.1764705882352942,25.03125,-1.967741935483871,23.375,0.04394141145139807 2793,2000-10-09,24.875,25.5625,22.625,23.4375,1810000.0,0.059920106524633754,1.0888888888888888,-1.0454545454545454,53.216374269005854,48.970404359525936,-0.5219015927139523,-0.6536366874792598,-1.221658161302166,-4.6926391981156925,12.31250013915931,2.9375,-0.3500169294965758,0.6171875,-1.2773244623949296,2.5116994623949296,-0.3300684811974648,1.5644434811974648,1.5910640579713728,67.56756756756756,9.269364444522239,0.9472559811974655,10,-1.3125,-0.75,-0.806640625,-2.751953125,-2.90625,0,-0.027638190954773822,2.0,23.46875,1.263157894736842,24.25,1.1764705882352942,25.03125,-0.027638190954773822 2794,2000-10-10,24.96875,25.59375,24.5,24.75,1912600.0,0.0037688442211054607,-2.0434782608695654,0.15217391304347827,54.223968565815326,51.00492167867226,-0.7701229783805985,-0.7644284336300196,-1.2503487224162697,-4.682794680337757,12.987883562747399,1.09375,-0.14217624438433774,0.6968749999999986,-1.21516054731865,2.608910547318647,-0.2591427736593239,1.652892773659321,1.382992776811946,70.27027027027027,9.954173201111985,0.9560177736593242,10,-0.640625,-0.84375,-0.66796875,-2.609375,-2.46875,1,-0.040050062578222745,1.0888888888888888,24.875,2.0,23.46875,1.263157894736842,24.25,-0.040050062578222745 2795,2000-10-11,24.4375,25.0,23.03125,24.96875,2279600.0,-0.021276595744680882,5.631578947368421,-2.4285714285714284,52.29007633587786,51.14736743642213,0.056062521350284555,-0.20427220301843718,-0.6231071265324672,-4.034768954762129,14.329938657803066,1.96875,-0.2739174084977094,0.140625,-1.7660698359315425,2.0473198359315425,-0.812722417965773,1.093972417965773,1.8022079212757056,62.244897959183675,1.7166029526824573,0.9533474179657719,10,-0.109375,-0.3125,0.0234375,-1.828125,-2.90625,2,-0.06393861892583119,-2.0434782608695654,24.96875,1.0888888888888888,24.875,2.0,23.46875,-0.06393861892583119 2796,2000-10-12,23.40625,24.625,23.25,24.2578125,2275000.0,-0.0421994884910486,-1.3624161073825503,1.6029411764705883,47.39776951672862,51.08498808567316,0.9249330801215585,0.7653057797679708,0.4991675681870369,-2.8893089871087625,15.533571400354754,1.375,-0.2971052957498266,-0.8265625000000014,-2.7638476111731833,1.1107226111731805,-1.7952050555865924,0.14208005558658954,2.7236637628501903,28.57142857142857,-28.465691413973566,0.9686425555865902,10,0.859375,0.703125,1.171875,-0.5546875,-1.8125,3,-0.03471295060080104,5.631578947368421,24.4375,-2.0434782608695654,24.96875,1.0888888888888888,24.875,-0.03471295060080104 2797,2000-10-13,25.0,25.5,23.40625,23.4375,2515200.0,0.06809078771695587,-1.5769230769230769,-1.834862385321101,44.94163424124514,50.58142697797524,-0.6926686055803835,-0.7694456680349688,-0.9992804513773734,-4.346197110565697,16.87652373739897,2.09375,0.10880938493180992,0.7046874999999986,-1.2476090348194475,2.6569840348194447,-0.27146076740972447,1.6808357674097216,1.0223154875931861,80.0,25.425297989567582,0.9761482674097229,10,-0.734375,-0.890625,-0.1953125,-2.1484375,-4.34375,4,-0.15125,-1.3624161073825503,23.40625,5.631578947368421,24.4375,-2.0434782608695654,24.96875,-0.15125 2798,2000-10-16,25.53125,26.0,24.8125,25.09375,2954000.0,0.02124999999999999,-1.375,0.28,50.30425963488844,50.82015163686085,-1.1925618015049047,-1.137507286797451,-1.4316238367947243,-4.765795509543132,17.35431687569443,1.1875,0.07261425102765173,1.0953124999999986,-0.7825882167508276,2.9732132167508247,0.15636214162458373,2.0342628583754134,-4.78125,84.21052631578947,29.589233698231425,0.9389503583754139,10,-1.265625,-1.421875,-0.71875,-2.6796875,-4.5625,0,-0.20195838433292534,-1.5769230769230769,25.0,-1.3624161073825503,23.40625,5.631578947368421,24.4375,-0.20195838433292534 2799,2000-10-17,26.5,26.59375,25.34375,25.65625,3520000.0,0.0379436964504285,1.4242424242424243,1.9285714285714286,64.43418013856814,52.30574612034241,-1.8678365928687803,-1.99957354483168,-2.309830875677388,-5.605149750678052,17.716071278794587,1.25,0.14729382011737968,1.9312499999999986,-0.13643685911769765,3.998936859117695,0.8974065704411522,2.965093429558845,-5.645,97.36842105263158,37.68529414801283,1.033843429558848,10,-1.9375,-2.390625,-1.6171875,-3.6484375,-7.40625,1,-0.17099056603773588,-1.375,25.53125,-1.5769230769230769,25.0,-1.3624161073825503,23.40625,-0.17099056603773588 2800,2000-10-18,26.34375,27.46875,25.1875,26.15625,3023400.0,-0.005896226415094352,-1.1470588235294117,0.2222222222222222,55.710306406685234,52.766613498863,-1.682793020633671,-1.717242101366942,-2.0418306177725007,-5.315107139459343,17.290766162487444,2.28125,0.20728486769742105,1.6390625000000014,-0.5227200665711962,3.800845066571199,0.5581712167144026,2.7199537832856002,-5.2592,73.33333333333333,13.632390392014237,1.0808912832855988,10,-1.34375,-2.234375,-1.4609375,-3.4921875,-4.34375,2,-0.14590747330960852,1.4242424242424243,26.5,-1.375,25.53125,-1.5769230769230769,25.0,-0.14590747330960852 2801,2000-10-19,26.21875,27.375,25.5625,26.9921875,3115800.0,-0.004744958481613271,1.3553299492385786,-4.125,56.98005698005698,53.27762512098573,-1.39595695366096,-1.468157210797088,-1.7901247320711704,-5.074644097236458,17.05834353734951,1.8125,0.38934110834622615,1.3874999999999993,-0.8194529780600206,3.594452978060019,0.28402351096998757,2.490976489030011,-4.751148000000001,69.23076923076923,9.003213919437862,1.10347648903001,10,-1.171875,-2.109375,-1.4375,-3.3671875,-3.78125,3,-0.17878426698450534,-1.1470588235294117,26.34375,1.4242424242424243,26.5,-1.375,25.53125,-0.17878426698450534 2802,2000-10-20,26.78125,27.34375,25.90625,26.03125,2213600.0,0.021454112038140627,-1.875,-0.9696969696969697,59.89010989010989,54.0191513011084,-1.6082941986878545,-1.932859035193772,-2.216770146340707,-5.521728701923472,17.461128309580193,1.4375,0.4169356341124839,1.8249999999999993,-0.5290803042689376,4.179080304268936,0.6479598478655291,3.0020401521344695,-4.953579120000001,74.11764705882354,13.067163966078446,1.1770401521344684,10,-1.53125,-2.671875,-2.0,-3.9296875,-5.75,4,-0.19369894982497082,1.3553299492385786,26.21875,-1.1470588235294117,26.34375,1.4242424242424243,26.5,-0.19369894982497082 2803,2000-10-23,27.6875,28.96875,26.96875,26.96875,3766600.0,0.03383897316219375,-4.565217391304348,0.9583333333333334,69.3820224719101,55.70337951289671,-2.317327588299108,-2.9043346141243163,-2.9874342021355815,-6.326829183181957,17.620682778141784,2.1875,0.5253032587198234,2.6781250000000014,0.12586690537506584,5.230383094624937,1.4019959526875319,3.954254047312471,-5.521364372800001,66.11570247933885,3.1116842098813677,1.276129047312468,10,-1.6875,-2.828125,-2.90234375,-4.765625,-7.84375,0,-0.25395033860045146,-1.875,26.78125,1.3553299492385786,26.21875,-1.1470588235294117,26.34375,-0.25395033860045146 2804,2000-10-24,25.0,26.875,24.4375,26.4375,7136400.0,-0.09706546275395034,1.1081081081081081,-2.0,49.87146529562982,55.43464495286915,0.41914943438601426,-0.264871673655243,-0.22199737027730038,-3.5632588972901935,17.88661028880571,3.25,0.6277886975756175,0.01249999999999929,-2.5317950890176952,2.556795089017694,-1.259647544508848,1.2846475445088466,-2.289655222976002,12.413793103448276,-47.704731864764234,1.2721475445088475,10,1.109375,-0.140625,-0.49609375,-1.8984375,-7.15625,1,-0.16125,-4.565217391304348,27.6875,-1.875,26.78125,1.3553299492385786,26.21875,-0.16125 2805,2000-10-25,23.09375,27.0,23.0,25.09375,5705400.0,-0.07625000000000004,-2.657142857142857,1.391304347826087,45.647058823529406,55.24012154251368,2.3632658700797045,1.7715879335742386,1.7260303156418928,-1.5882572412014646,17.798109741297903,4.0,0.5671673140632656,-1.9187499999999993,-4.372214923649512,0.5347149236495135,-3.1454824618247557,-0.6920175381752429,5.875,1.5706806282722512,-57.619972261910505,1.2267324618247561,10,2.890625,1.765625,1.5390625,0.1328125,-3.34375,2,-0.17320703653585923,1.1081081081081081,25.0,-4.565217391304348,27.6875,-1.875,26.78125,-0.17320703653585923 2806,2000-10-26,25.625,25.9375,19.96875,20.0,10638000.0,0.10960757780784847,-1.098901098901099,-2.8125,57.17255717255716,56.59911297932613,0.2009786283230035,-0.7540192301708899,-0.7241003715947691,-4.023862121311851,18.09071933631105,5.96875,0.5399115519018061,0.5843750000000014,-1.8843520984946167,3.0531020984946196,-0.6499885492473076,1.8187385492473105,3.2243749999999984,62.84722222222222,-0.3948973241759077,1.23436354924731,10,-1.15625,-1.15625,-1.1796875,-2.3984375,-6.84375,3,-0.14146341463414636,-2.657142857142857,23.09375,1.1081081081081081,25.0,-4.565217391304348,27.6875,-0.14146341463414636 2807,2000-10-27,24.9375,25.28125,23.6875,25.25,4269800.0,-0.02682926829268295,7.5,-0.05555555555555555,50.21834061135372,56.5895664211556,0.9819423981443798,-0.04936027057029335,0.02510598015863863,-3.258463487463942,18.751311070100225,1.9375,0.5772436806618408,-0.11562500000000142,-2.579350316306609,2.3481003163066063,-1.3474876581533053,1.1162376581533024,3.5566499999999976,55.208333333333336,-7.177380499812088,1.231862658153303,10,-0.46875,-0.46875,-0.703125,-1.7109375,-6.0625,4,-0.10025062656641603,-1.098901098901099,25.625,-2.657142857142857,23.09375,1.1081081081081081,25.0,-0.10025062656641603 2808,2000-10-30,24.03125,25.75,23.75,24.921875,3374800.0,-0.036340852130325785,-1.7526881720430108,2.85,46.90082644628099,54.64141601090147,1.8473051421510753,0.8616896322616796,0.9963968169636033,-2.2658205025021516,19.007376754204834,2.0,0.7839980259166097,-0.9968749999999993,-3.4928339049627226,1.499083904962724,-2.2448544524813627,0.25110445248136415,4.121883999999998,57.77777777777777,-3.461442833128814,1.2479794524813617,10,0.4375,0.4375,0.1875,-0.8046875,-6.0625,0,-0.1248374512353706,7.5,24.9375,-1.098901098901099,25.625,-2.657142857142857,23.09375,-0.1248374512353706 2809,2000-10-31,25.0,25.03125,23.9375,24.40625,2558400.0,0.04031209362808852,2.3333333333333335,-0.6666666666666666,51.807228915662655,54.20774073412119,0.7190162560663502,0.022053276416087897,0.10175959194612005,-3.135180550735008,19.577096527341418,1.09375,0.9560319172684082,-0.109375,-2.48147329664517,2.26272329664517,-1.295424148322585,1.076674148322585,2.8257586399999965,71.55555555555554,10.012134238001416,1.186049148322586,10,-0.53125,-0.53125,-0.3671875,-1.7734375,-7.34375,1,-0.20625000000000004,-1.7526881720430108,24.03125,7.5,24.9375,-1.098901098901099,25.625,-0.20625000000000004 2810,2000-11-01,23.96875,25.0,23.875,24.75,3380800.0,-0.04125000000000001,-1.3225806451612903,-1.3157894736842106,51.807228915662655,53.6329820602996,1.539878291834146,1.022021693114688,1.1654367106363566,-1.995806472555401,19.829793216480553,1.125,0.9609278056867794,-1.0874999999999986,-3.513934057797915,1.3389340577979176,-2.3007170288989585,0.1257170288989613,3.5427282943999963,67.01570680628272,1.2477844618096157,1.2132170288989583,11,0.5,0.5,0.6640625,-0.7421875,-3.21875,2,-0.2555410691003911,2.3333333333333335,25.0,-1.7526881720430108,24.03125,7.5,24.9375,-0.2555410691003911 2811,2000-11-02,24.59375,24.96875,23.8125,24.1875,2910200.0,0.026075619295958363,1.0,-0.52,48.608137044967876,52.379429521950485,0.7377092461215575,0.4470136332475221,0.5767652207364229,-2.512191626748379,20.104851344000497,1.15625,0.6609031293304071,-0.4796875000000007,-2.88686862538178,1.9274936253817785,-1.683278062690892,0.7239030626908907,2.6160191626239957,43.93939393939394,-19.200919276882928,1.2035905626908903,11,-0.125,-0.125,-0.4765625,-1.3671875,-4.71875,3,-0.19695044472681067,-1.3225806451612903,23.96875,2.3333333333333335,25.0,-1.7526881720430108,24.03125,-0.19695044472681067 2812,2000-11-03,24.5,24.71875,24.0,24.59375,2248800.0,-0.003811944091486663,3.1818181818181817,-0.23076923076923078,46.35761589403974,49.821162124409334,0.5295180544914366,0.6555963554396982,0.6727542891759626,-2.3002877320947235,19.794623969282334,0.71875,0.5153132225909225,-0.625,-2.9294400792702184,1.6794400792702184,-1.7772200396351074,0.5272200396351074,2.4201283961190363,37.5,-22.02599639990433,1.1522200396351088,11,-1.015625,-0.03125,-0.3828125,-1.2734375,-3.65625,4,-0.23341836734693877,1.0,24.59375,-1.3225806451612903,23.96875,2.3333333333333335,25.0,-0.23341836734693877 2813,2000-11-06,24.1875,24.6875,24.0,24.375,878200.0,-0.012755102040816313,-1.4444444444444444,2.0,41.43518518518518,48.883797667693266,0.3278042062521571,0.963340696434237,0.9320253407846693,-1.881977362864344,19.880469081434672,0.6875,0.3409349167181688,-0.9031249999999993,-3.243497566494394,1.4372475664943956,-2.0733112832471967,0.26706128324719813,2.454573260274273,30.76923076923077,-22.979779367389003,1.1701862832471972,11,-0.703125,0.28125,-0.0703125,-0.9609375,-2.75,0,-0.21963824289405687,3.1818181818181817,24.5,1.0,24.59375,-1.3225806451612903,23.96875,-0.21963824289405687 2814,2000-11-07,23.96875,24.5,23.875,24.15625,1395400.0,-0.009043927648578864,-2.3333333333333335,1.0,41.24423963133641,48.39459553522738,0.43011946318062755,1.1629573807046363,1.1201003435668042,-1.5621055670239414,20.012907053528846,0.625,0.0535958286589846,-1.0718749999999986,-3.4653368316307507,1.3215868316307535,-2.2686059158153746,0.12485591581537747,2.406390329863303,13.157894736842104,-36.53938721632305,1.196730915815377,11,-1.015625,0.5,0.1484375,-0.7421875,-3.96875,1,-0.25032594524119944,-1.4444444444444444,24.1875,3.1818181818181817,24.5,1.0,24.59375,-0.25032594524119944 2815,2000-11-08,22.875,24.5625,22.78125,24.0,3073400.0,-0.04563233376792697,-1.7142857142857142,6.0,38.494623655913976,46.31926958893369,1.6646302442610974,2.2489517676285082,2.1506921581440785,-0.38978184784863856,19.68891999297063,1.78125,-0.49217675957284257,-2.0874999999999986,-4.659218015769056,0.4842180157690592,-3.3733590078845275,-0.8016409921154697,3.24388471666877,4.285714285714286,-41.166876341825514,1.2858590078845287,11,1.390625,1.59375,1.2421875,0.3515625,-3.96875,2,-0.22814207650273222,-2.3333333333333335,23.96875,-1.4444444444444444,24.1875,3.1818181818181817,24.5,-0.22814207650273222 2816,2000-11-09,22.59375,22.90625,21.53125,22.1875,4426000.0,-0.012295081967213073,1.6666666666666667,-0.3611111111111111,35.30701754385966,44.662455914767676,1.6435118364043682,2.599487355429467,2.3465835250820106,-0.03129486118447744,19.51614962633372,1.375,-0.6048080191282992,-2.328125,-5.0259326503747666,0.36968265037476655,-3.6770288251873815,-0.9792211748126185,3.2791293280020177,33.33333333333333,-8.142470133301721,1.3489038251873826,11,1.046875,1.875,1.5234375,0.6328125,-2.59375,3,-0.0816044260027663,-1.7142857142857142,22.875,-2.3333333333333335,23.96875,-1.4444444444444444,24.1875,-0.0816044260027663 2817,2000-11-10,21.21875,22.25,20.90625,22.2265625,4124400.0,-0.06085753803596128,1.548148148148148,-2.480769230769231,28.02547770700636,42.56519494373716,2.721754571421261,3.8753732512711814,3.6124427515774116,1.4062460917376676,20.05571112147904,1.6875,-0.5430589644612489,-3.5140625000000014,-6.678450783260512,-0.3496742167394906,-5.096256641630255,-1.9318683583697478,4.417964154881936,8.264462809917356,-28.851383949699432,1.5821941416302552,11,1.75,3.25,2.8984375,2.0078125,-3.0625,4,-0.06332842415316642,1.6666666666666667,22.59375,-1.7142857142857142,22.875,-2.3333333333333335,23.96875,-0.06332842415316642 2818,2000-11-13,20.375,21.5625,19.8125,21.1875,4225400.0,-0.03976435935198819,1.24,0.8062015503875969,32.03883495145631,40.36870672549202,3.343978794442105,4.546104618198598,4.326937802759073,2.2903025653650424,21.101496824499343,1.75,-0.9116627882172459,-4.100000000000001,-7.787449821246398,-0.4125501787536052,-5.9437249106231995,-2.2562750893768033,5.034995588686659,11.842105263157894,-27.22527715565337,1.8437249106231985,11,2.03125,4.015625,3.6875,2.859375,-2.375,0,0.02300613496932513,1.548148148148148,21.21875,1.6666666666666667,22.59375,-1.7142857142857142,22.875,0.02300613496932513 2819,2000-11-14,21.96875,22.375,20.8515625,21.0,3983400.0,0.07822085889570563,-1.4074074074074074,-1.1923076923076923,45.522388059701484,39.670391074829666,1.4248676104046467,2.735741966460754,2.6207948461761426,0.7552678512313236,22.368521940046136,2.0,-1.0877077298962519,-2.2796875000000014,-5.999935429184941,1.4405604291849379,-4.139811464592469,-0.41956353540753355,3.105395853365458,45.39473684210527,1.5188291095246669,1.8601239645924692,11,0.421875,2.421875,1.875,1.53125,-3.1875,1,-0.024182076813655806,1.24,20.375,1.548148148148148,21.21875,1.6666666666666667,22.59375,-0.024182076813655806 2820,2000-11-15,22.5,23.375,21.8125,22.125,2415800.0,0.024182076813655806,-2.125,0.3870967741935484,35.20710059171597,38.18138702446834,0.7413235571501353,2.004536676737011,1.9880598069572457,0.28167817183283006,23.996033940563372,1.5625,-1.134734123988249,-1.5562499999999986,-5.217401404307491,2.104901404307494,-3.386825702153743,0.27432570215374597,2.2584471021635295,75.43859649122807,32.55947940029631,1.8305757021537459,11,-0.234375,1.890625,1.7265625,1.0,-1.40625,2,-0.11111111111111116,-1.4074074074074074,21.96875,1.24,20.375,1.548148148148148,21.21875,-0.11111111111111116 2821,2000-11-16,21.53125,22.5,21.5,22.484375,1967600.0,-0.043055555555555514,1.0317460317460319,-2.5416666666666665,34.293948126801155,36.84097949477516,1.3745186614329228,2.7448341310430386,2.846005146572189,1.2997973103227736,25.756036487896296,1.0,-1.38718958516435,-2.2906249999999986,-5.969003549034827,1.38775354903483,-4.129814274517411,-0.45143572548258604,2.9304402760337176,48.24561403508772,6.6399514906485635,1.8391892745174139,11,0.71875,2.859375,2.6953125,1.96875,-0.28125,3,-0.12191582002902757,-2.125,22.5,-1.4074074074074074,21.96875,1.24,20.375,-0.12191582002902757 2822,2000-11-17,21.59375,22.1875,20.96875,22.0,3194200.0,0.002902757619738683,2.12,0.4262295081967213,37.81249999999999,36.43845891864348,0.9570582530033747,2.3966506653339508,2.7391440544016774,1.2845372481229305,27.686159306509637,1.21875,-1.5824310968267916,-1.96875,-5.497007639924242,1.5595076399242416,-3.732878819962121,-0.2046211800378792,2.5889888594716943,50.0,10.008735585311555,1.764128819962121,11,0.59375,2.796875,2.59375,1.90625,0.59375,4,-0.0738060781476122,1.0317460317460319,21.53125,-2.125,22.5,-1.4074074074074074,21.96875,-0.0738060781476122 2823,2000-11-20,20.65625,21.59375,20.5625,21.53125,3206000.0,-0.04341534008683068,1.0625,2.1538461538461537,28.213166144200628,34.990561864517275,1.4985632431184968,2.930633331847144,3.6023406700819436,2.2618103913490906,29.65316636032021,1.03125,-1.8090138156744509,-2.5546875,-5.736530713225978,0.627155713225978,-4.145609106612987,-0.9637658933870128,3.2642745279033925,3.3333333333333335,-31.31589231675495,1.5909216066129888,11,1.53125,3.734375,3.53125,2.84375,1.59375,0,-0.12102874432677757,2.12,21.59375,1.0317460317460319,21.53125,-2.125,22.5,-0.12102874432677757 2824,2000-11-21,20.96875,22.0,20.75,21.21875,2431400.0,0.015128593040847127,-2.6363636363636362,0.2857142857142857,33.783783783783775,34.46713521205837,0.7998765544613455,2.424966429404794,3.2377852889284924,2.0127603477314118,31.32773606225903,1.34375,-2.0082868585564775,-2.0406249999999986,-5.255842466247458,1.1745924662474607,-3.6482337331237282,-0.43301626687626893,2.7052930562291877,14.444444444444443,-15.445125137598943,1.6076087331237305,11,0.625,3.421875,3.21875,2.53125,0.34375,1,-0.14157973174366612,1.0625,20.65625,2.12,21.59375,1.0317460317460319,21.53125,-0.14157973174366612 2825,2000-11-22,19.09375,19.78125,18.5625,19.7734375,5522600.0,-0.08941877794336806,2.50561797752809,2.71875,23.80952380952381,33.189635908243275,2.326786179981255,4.200282095068392,5.062047415588811,3.9312214458202597,32.72866100571617,2.40625,-2.1768818222177693,-3.7156249999999993,-7.375613810379733,-0.05563618962026595,-5.545619405189868,-1.8856305948101308,4.348600472855438,13.492063492063492,-14.016348378518694,1.8299944051898667,11,1.875,4.671875,5.2421875,5.03125,0.375,2,-0.016366612111292977,-2.6363636363636362,20.96875,1.0625,20.65625,2.12,21.59375,-0.016366612111292977 2826,2000-11-24,22.0,22.21875,19.375,19.5546875,1797600.0,0.1522094926350246,-1.0278551532033426,-3.5977011494252875,40.610328638497656,34.587952678408975,-0.7515812746908068,1.063033946338006,2.113605875305094,1.0875198784233717,32.49949823859138,3.125,-2.2787528731736693,-0.6281250000000007,-4.0524658412960335,2.796215841296032,-2.3402954206480153,1.084045420648014,1.0519624350270043,94.01709401709401,64.97293668078555,1.712170420648016,11,-1.03125,1.765625,2.5546875,2.125,-1.8203125,4,-0.04119318181818177,2.50561797752809,19.09375,-2.6363636363636362,20.96875,1.0625,20.65625,-0.04119318181818177 2827,2000-11-27,22.4375,23.90625,22.4375,22.625,6503600.0,0.019886363636363535,-14.666666666666666,-0.07667731629392971,43.48837209302326,35.86012347191642,-1.1153074808150443,0.45180116352867117,1.668351276113352,0.6967863671170811,31.920405218744275,1.90625,-2.2404479456920576,-0.06562500000000071,-3.3129606994213674,3.181710699421366,-1.6892928497106823,1.5580428497106809,-3.875,72.51461988304094,41.88393872934064,1.6236678497106825,11,-1.203125,1.328125,2.140625,1.6875,-2.09375,0,-0.05292479108635095,-1.0278551532033426,22.0,2.50561797752809,19.09375,-2.6363636363636362,20.96875,-0.05292479108635095 2828,2000-11-28,21.03125,21.875,20.875,21.4375,3621000.0,-0.06267409470752094,-1.7826086956521738,2.1666666666666665,39.957264957264954,35.241776460534574,0.4401026304470399,1.709417659741547,3.083591402155367,2.1286280815588654,31.830735947863797,1.5625,-2.168749711169262,-1.3218749999999986,-4.549091445614039,1.9053414456140416,-2.9354832228070187,0.2917332228070215,-2.3618750000000013,46.198830409356724,12.806155766343352,1.6136082228070197,11,0.203125,2.734375,3.6484375,3.09375,-3.40625,1,0.054977711738484425,-14.666666666666666,22.4375,-1.0278551532033426,22.0,2.50561797752809,19.09375,0.054977711738484425 2829,2000-11-29,19.84375,21.0625,18.8125,21.0,5135600.0,-0.05646359583952454,2.5121951219512195,2.8461538461538463,39.702760084925686,35.74129418200232,1.4465969958683296,2.6254247722449726,4.2302003701340425,3.340313574245897,31.99150338430048,2.25,-1.8804219479011373,-2.2515624999999986,-5.411594756976374,0.9084697569763769,-3.8315786284881845,-0.6715463715118126,-1.0696375000000025,23.976608187134502,-12.556840397933229,1.5800161284881873,11,1.390625,2.9375,5.5859375,5.015625,-1.4375,2,0.12125984251968513,-1.7826086956521738,21.03125,-14.666666666666666,22.4375,-1.0278551532033426,22.0,0.12125984251968513 2830,2000-11-30,17.84375,19.4375,17.28125,19.40625,9670200.0,-0.10078740157480315,1.6538461538461537,1.3513513513513513,35.551330798479086,35.881003367744306,3.0359067325247153,4.366921808797642,6.172278124115593,5.352615727002178,32.30164885725034,2.5625,-1.683920148696707,-3.9453125,-7.503041010525347,-0.38758398947465267,-5.724176755262672,-2.166448244737328,6.0625,8.49056603773585,-27.272531469780912,1.778864255262673,11,2.75,4.296875,7.640625,7.015625,1.1875,3,0.19439579684763575,2.5121951219512195,19.84375,-1.7826086956521738,21.03125,-14.666666666666666,22.4375,0.19439579684763575 2831,2000-12-01,19.75,20.53125,18.21875,18.25,3274000.0,0.10683012259194391,-1.96,-0.96,45.67219152854512,36.75430242647155,0.9503547212074182,2.191545830259642,4.227047568338207,3.47312085148247,32.39531178253524,2.6875,-1.781066925381488,-1.796875,-5.207113791994001,1.6133637919940007,-3.5019943959969986,-0.09175560400300142,4.02375,37.264150943396224,-1.8956570831763315,1.7051193959970001,12,0.84375,1.859375,5.671875,5.109375,-0.1875,4,-0.014240506329113889,1.6538461538461537,17.84375,2.5121951219512195,19.84375,-1.7826086956521738,21.03125,-0.014240506329113889 2832,2000-12-04,18.78125,19.5625,18.5,19.0625,2178800.0,-0.049050632911392444,-1.5185185185185186,-0.1875,45.33820840950639,38.65708490039441,1.6519126179330286,2.8563403080950422,5.125615092651692,4.467505639159818,32.494036368687304,1.25,-1.8333716429479097,-2.4796875000000007,-5.805305455536065,0.8459304555360632,-4.142496477768034,-0.816878522231967,4.862649999999999,32.6530612244898,-9.55072210553778,1.6628089777680322,12,1.8125,2.734375,5.6875,5.6875,-1.0625,0,0.07445923460898496,-1.96,19.75,1.6538461538461537,17.84375,2.5121951219512195,19.84375,0.07445923460898496 2833,2000-12-05,18.875,19.1875,16.96875,16.96875,7484800.0,0.004991680532445919,-1.3278688524590163,-6.777777777777778,40.08016032064128,39.35668229337858,1.4292182192193295,2.4708671151918757,4.885767361965691,4.400694801338769,32.768822138996654,2.21875,-1.8073785312665755,-2.1203125000000007,-5.307475472378364,1.0668504723783627,-3.7138939861891807,-0.5267310138108208,4.641646999999999,46.56488549618321,4.567909982336666,1.5935814861891815,12,1.5625,2.484375,5.59375,5.59375,-0.75,1,0.07781456953642385,-1.5185185185185186,18.78125,-1.96,19.75,1.6538461538461537,17.84375,0.07781456953642385 2834,2000-12-06,17.96875,19.3125,17.96875,18.6875,4443600.0,-0.04801324503311255,-2.739130434782609,-0.3770491803278688,35.812133072407036,40.69030554481005,2.0843585329608167,3.061530925548176,5.670659239686916,5.316163834035287,32.975899881187146,1.34375,-1.8811811252949227,-2.7265625,-5.864422552207003,0.41129755220700304,-4.2954925261035015,-1.1576324738964985,5.285981119999999,28.07017543859649,-9.296100910498712,1.5689300261035022,12,2.46875,3.03125,6.5,6.5,0.75,2,-0.019130434782608674,-1.3278688524590163,18.875,-1.5185185185185186,18.78125,-1.96,19.75,-0.019130434782608674 2835,2000-12-07,17.65625,18.21875,17.0,17.8125,2215200.0,-0.017391304347826098,1.5161290322580645,0.21739130434782608,37.3469387755102,40.32770667114478,2.4266986586078616,3.1231333964290044,5.9473442866437765,5.636907748013961,32.818788889493746,1.21875,-1.7857886382028312,-2.7781249999999993,-6.019059979210997,0.46280997921099853,-4.398592489605498,-1.1576575103945004,5.347041875199999,19.298245614035086,-16.002343849603687,1.6204674896054996,12,2.78125,3.328125,6.8125,6.8125,1.03125,3,0.0424778761061948,-2.739130434782609,17.96875,-1.3278688524590163,18.875,-1.5185185185185186,18.78125,0.0424778761061948 2836,2000-12-08,20.75,20.8125,17.0,17.53125,4962400.0,0.1752212389380532,1.280373831775701,-20.6,47.70017035775128,40.79568425611456,-0.9644308173594709,-0.12208753154909147,2.77340318443877,2.5572505129190617,31.680227639533932,3.8125,-1.7266595620681642,0.4078124999999986,-2.6755599141074278,3.491184914107425,-1.1338737070537164,1.9494987070537135,2.0119102001919984,98.3739837398374,62.25046506537794,1.5416862070537138,12,-1.328125,0.21875,3.71875,3.71875,-1.15625,4,-0.08283132530120485,1.5161290322580645,17.65625,-2.739130434782609,17.96875,-1.3278688524590163,18.875,-0.08283132530120485 2837,2000-12-11,19.875,20.46875,18.96875,19.96875,5095800.0,-0.04216867469879515,1.7428571428571429,-0.02912621359223301,47.863247863247864,41.67412680122377,-0.5488665019563896,0.682049433486732,3.5684803593860224,3.4371569941636295,30.25889646698779,1.78125,-1.385056552580707,-0.3999999999999986,-3.4614324132752543,2.661432413275257,-1.9307162066376264,1.1307162066376293,2.6551837921843173,75.60975609756098,33.87870254244828,1.5307162066376276,12,-0.859375,0.96875,4.59375,4.59375,0.875,0,-0.01572327044025157,1.280373831775701,20.75,1.5161290322580645,17.65625,-2.739130434782609,17.96875,-0.01572327044025157 2838,2000-12-12,20.84375,21.6875,19.65625,19.71875,5387200.0,0.04874213836477992,-2.25,-12.0,49.66996699669967,42.78159423586533,-1.7288136135021759,-0.2632809561507692,2.5344538336256974,2.4942152095912498,28.1925812546748,2.03125,-1.420597844661554,0.5453125000000014,-2.526503017842437,3.6171280178424396,-0.9905952589212177,2.0812202589212205,1.4639764404969462,82.0,35.29648616761283,1.5359077589212198,12,-1.515625,-0.015625,3.1328125,3.625,-0.59375,1,-0.1499250374812594,1.7428571428571429,19.875,1.280373831775701,20.75,1.5161290322580645,17.65625,-0.1499250374812594 2839,2000-12-13,21.4375,22.0625,20.96875,21.578125,6935400.0,0.028485757121439192,-1.0289855072463767,-0.125,56.63716814159292,45.12446505176686,-2.3162991414617053,-0.9474476745532705,1.9182559704569755,1.9395309286322302,26.645022694914193,1.21875,-1.537881323562189,1.1656249999999986,-1.8541222336708714,4.1853722336708685,-0.3442486168354364,2.6754986168354336,0.6566673828770675,87.65432098765432,35.23168645931027,1.5098736168354359,12,-1.921875,-0.671875,2.5390625,3.03125,-0.0625,2,-0.15451895043731778,-2.25,20.84375,1.7428571428571429,19.875,1.280373831775701,20.75,-0.15451895043731778 2840,2000-12-14,20.0,21.59375,19.65625,21.390625,4132400.0,-0.06705539358600587,1.1565217391304348,9.88888888888889,43.82239382239382,44.918931973305604,-0.604320112598689,0.30899794749608134,3.2627473485644174,3.424039035243542,25.98499088943639,1.9375,-1.5256755778158961,-0.14687500000000142,-2.979449556551124,2.6856995565511212,-1.5631622782755628,1.26941227827556,2.0625,59.25925925925925,11.598286393786971,1.4162872782755607,12,-0.484375,0.765625,3.7109375,4.46875,1.125,3,-0.06406250000000002,-1.0289855072463767,21.4375,-2.25,20.84375,1.7428571428571429,19.875,-0.06406250000000002 2841,2000-12-15,18.90625,20.0,18.15625,19.40625,5747800.0,-0.0546875,1.1851851851851851,0.3595505617977528,39.51762523191095,44.27220050912833,0.3991301811045105,1.2606399043414314,4.27404749566886,4.519744862835601,25.35073573373386,1.84375,-1.450756974244296,-1.109375,-3.9149952405547097,1.6962452405547097,-2.512185120277355,0.29343512027735486,3.15625,19.2,-24.27132816561014,1.4028101202773544,12,0.609375,1.53125,5.4609375,5.5625,0.875,4,-0.011570247933884281,1.1565217391304348,20.0,-1.0289855072463767,21.4375,-2.25,20.84375,-0.011570247933884281 2842,2000-12-18,20.0,20.0,18.96875,19.0,5004600.0,0.05785123966942152,1.0625,-2.0,46.88090737240075,45.02783907043494,-0.5627373752059128,0.04360374037065995,3.1340430518338707,3.4088830059916866,24.467294432041374,1.09375,-1.0809700929889097,0.06406249999999858,-2.641581196516551,2.769706196516548,-1.2887593482582744,1.4168843482582716,1.8587500000000006,47.199999999999996,3.905402901676375,1.3528218482582748,12,-0.46875,0.4375,4.0546875,4.46875,-0.875,0,-0.020312499999999956,1.1851851851851851,18.90625,1.1565217391304348,20.0,-1.0289855072463767,21.4375,-0.020312499999999956 2843,2000-12-19,18.15625,20.6875,18.125,19.75,3495600.0,-0.09218749999999998,-2.0943396226415096,-1.59375,45.09090909090909,46.05881418360184,1.305637806980208,1.7818112671577815,4.863825828934242,5.235354037941008,23.478655581172323,2.5625,-1.0910510259133588,-1.6546875000000014,-4.449733855302398,1.1403588553023951,-3.0522106776511997,-0.25716432234880315,3.5069000000000017,0.7936507936507936,-43.087929312768644,1.397523177651199,12,1.375,2.28125,5.5625,6.3125,1.1875,1,0.1428571428571428,1.0625,20.0,1.1851851851851851,18.90625,1.1565217391304348,20.0,0.1428571428571428 2844,2000-12-20,18.0,18.625,16.875,18.0,2361000.0,-0.008605851979345935,1.8,-0.0,50.5091649694501,47.52128376070627,1.6391622062497042,1.7963458264725816,4.898920905027744,5.380725665230113,22.921527500639876,1.75,-1.0258447551341838,-1.6625000000000014,-4.513414557784788,1.1884145577847853,-3.087957278892393,-0.23704272110760982,3.475374000000002,23.841059602649008,-23.504463632254886,1.4254572788923932,12,1.46875,2.390625,5.3984375,6.390625,2.0,2,0.125,-2.0943396226415096,18.15625,1.0625,20.0,1.1851851851851851,18.90625,0.125 2845,2000-12-21,18.78125,20.875,17.96875,18.0,3405800.0,0.04340277777777768,-5.888888888888889,100.0,46.59340659340659,47.39831000911242,1.1558226509619693,1.0440106894658143,4.020222617885587,4.610743339382211,21.100602680401753,2.90625,-0.8498893648649357,-0.8656250000000014,-3.7330420593244753,2.0017920593244725,-2.2993335296622384,0.5680835296622355,2.4181015600000038,47.65625,-0.9246565685514128,1.433708529662237,12,0.6875,1.609375,4.609375,5.609375,4.125,3,0.13810316139767065,1.8,18.0,-2.0943396226415096,18.15625,1.0625,20.0,0.13810316139767065 2846,2000-12-22,21.09375,21.34375,19.71875,19.7421875,6037200.0,0.12312811980033267,-1.324022346368715,1.73,57.42971887550201,48.46125123269621,-1.2323872324627132,-1.4122723618652593,1.6683819663364048,2.3255673468622966,20.822817129906163,2.5625,-0.4414886713769981,1.4921875,-1.244313083606496,4.228688083606496,0.12393720819675025,2.8604377918032498,-4.21875,94.4055944055944,42.000179813634205,1.3682502918032486,12,-1.625,-0.703125,2.234375,3.296875,1.6875,4,0.001481481481481417,-5.888888888888889,18.78125,1.8,18.0,-2.0943396226415096,18.15625,0.001481481481481417 2847,2000-12-26,21.25,21.6875,20.5625,21.21875,3003400.0,0.007407407407407307,1.4827586206896552,0.023121387283236993,57.6,49.342366010840685,-1.310941540965704,-1.751867531246063,1.4224166476745808,2.189843764829277,21.43942855963089,1.125,-0.013306170641275372,1.7078124999999993,-0.8126037243722166,4.228228724372215,0.44760438781388956,2.968020612186109,-4.285625,90.9090909090909,36.2048600708917,1.2602081121861086,12,-1.78125,-0.859375,2.0703125,3.140625,1.5625,1,-0.0691176470588235,-1.324022346368715,21.09375,-5.888888888888889,18.78125,1.8,18.0,-0.0691176470588235 2848,2000-12-27,22.1875,22.3125,21.03125,21.25,4115400.0,0.044117647058823595,1.1578947368421053,30.0,63.47305389221557,50.101908872020985,-2.2772639566923125,-2.738718240189982,0.38711902981426505,1.2762847075213344,21.340106669248748,1.28125,0.03690693412156065,2.5874999999999986,-0.1226326681450729,5.29763266814507,1.2324336659274628,3.9425663340725343,-5.0341999999999985,97.70114942528735,37.99090245707199,1.3550663340725353,12,-2.59375,-1.796875,1.1015625,2.203125,1.03125,2,-0.13802816901408455,1.4827586206896552,21.25,-1.324022346368715,21.09375,-5.888888888888889,18.78125,-0.13802816901408455 2849,2000-12-28,22.25,22.75,21.8125,22.1875,1976000.0,0.0028169014084507005,-1.3076923076923077,0.06666666666666667,64.90872210953347,52.444834237258725,-2.4723884926680313,-2.752844793153603,0.1943008063255931,1.2276042097952278,20.431015971620106,0.9375,0.1569920296716738,2.5296875000000014,-0.4283159023457799,5.487690902345783,1.0506857988271108,4.008689201172892,-4.787147999999998,89.54248366013073,23.699216483496542,1.4790017011728906,12,-2.4375,-1.859375,1.0390625,2.140625,1.65625,3,-0.1306179775280899,1.1578947368421053,22.1875,1.4827586206896552,21.25,-1.324022346368715,21.09375,-0.1306179775280899 2850,2000-12-29,21.3125,22.390625,20.84375,22.34375,4280200.0,-0.042134831460674205,1.75,-16.5,52.12264150943396,53.84539160142795,-1.4853295242488755,-1.625490118816174,0.9929390466362165,2.184090934969852,19.148233897571824,1.546875,0.1456282398249371,1.4187499999999993,-1.4821913172822931,4.319691317282292,-0.0317206586411487,2.8692206586411473,-3.4266761599999995,52.57731958762887,-8.773011086041947,1.4504706586411467,12,-1.5,-0.921875,1.6796875,3.078125,2.625,4,-0.061583577712609916,-1.3076923076923077,22.25,1.1578947368421053,22.1875,1.4827586206896552,21.25,-0.061583577712609916 2851,2001-01-02,19.46875,21.90625,18.53125,21.84375,2344400.0,-0.0865102639296188,1.7,2.303030303030303,48.57142857142856,54.03322729020881,0.4990864168651754,0.20670695723374877,2.677569462324641,4.043284728390255,18.70210206328606,3.375,-0.1196296883262491,-0.4109374999999993,-3.317534112041532,2.4956591120415332,-1.8642358060207656,1.042360806020767,-1.1937920672000004,22.22222222222222,-35.782555108128,1.4532983060207665,1,0.34375,0.921875,2.8984375,4.296875,4.09375,1,0.1765650080256822,1.75,21.3125,-1.3076923076923077,22.25,1.1578947368421053,22.1875,0.1765650080256822 2852,2001-01-03,20.1796875,20.5,19.25,19.40625,4705400.0,0.03651685393258419,-1.3021582733812949,-0.3256578947368421,47.62171236709569,54.31442765422955,-0.20526806800521769,-0.4153885465846088,1.794359002126349,3.352081877131731,18.231860710315733,1.25,5.81004634128135e-05,0.23007812499999858,-2.632202785334023,3.0923590353340202,-1.2010623301670122,1.6612185801670094,-1.6484375,39.07407407407407,-15.238843539566496,1.4311404551670117,1,-0.3671875,0.2109375,2.1875,3.5859375,3.5703125,2,0.12891986062717775,1.7,19.46875,1.75,21.3125,-1.3076923076923077,22.25,0.12891986062717775 2853,2001-01-04,20.34375,20.59375,19.53125,19.75,6723600.0,0.008130081300812941,-1.0606060606060606,0.7676767676767676,45.958429561200916,53.8087903866463,-0.02950456124824896,-0.4888370701133944,1.4271624512665149,3.20217225049155,17.229064692175097,1.0625,0.3130962012679177,0.3207031250000014,-2.500561885825338,3.1419681358253406,-1.08992938041267,1.7313356304126728,-1.8125,42.96296296296296,-6.837855497452992,1.4106325054126696,1,0.015625,-0.53125,2.15625,3.421875,4.21875,3,0.12135176651305679,-1.3021582733812949,20.1796875,1.7,19.46875,1.75,21.3125,0.12135176651305679 2854,2001-01-05,17.625,20.5,17.625,20.375,8838400.0,-0.13364055299539168,-1.0909090909090908,-4.631578947368421,41.983122362869196,53.29653658325326,2.9395865912749812,2.3218838009881964,3.9936375167400016,5.904939179469203,16.481034161628827,2.875,0.33198778773169835,-2.380859375,-5.258445432139126,0.4967266821391263,-3.819652403569563,-0.9420663464304369,5.125,0.0,-46.59659212518496,1.438793028569564,1,2.5625,2.1875,4.875,6.140625,7.1875,4,0.3173758865248226,-1.0606060606060606,20.34375,-1.3021582733812949,20.1796875,1.7,19.46875,0.3173758865248226 2855,2001-01-08,18.40625,18.5,17.3125,17.4375,3561200.0,0.04432624113475181,1.054054054054054,-0.3522727272727273,48.275862068965516,52.27944138252698,2.3462858304559298,1.6861527903383688,3.1275047332843933,5.104352688128053,15.427164416224363,1.1875,0.5551067902210427,-1.6371093750000014,-4.403157026134519,1.128938276134516,-3.0201332005672583,-0.25408554943274453,4.241250000000001,23.809523809523807,-25.168087083481968,1.3830238255672582,1,1.625,1.40625,3.6015625,5.359375,7.15625,0,0.29881154499151097,-1.0909090909090908,17.625,-1.0606060606060606,20.34375,-1.3021582733812949,20.1796875,0.29881154499151097 2856,2001-01-09,19.03125,19.5,18.53125,18.75,2423400.0,0.03395585738539908,-1.6956521739130435,0.2903225806451613,46.5478841870824,51.051428514425034,1.5622391694752302,0.9758168332029662,2.3415321675367124,4.467944993995815,15.517997525185951,1.09375,0.7094706614296911,-0.9261718750000014,-3.7065415011500633,1.8541977511500605,-2.3163566880750324,0.4640129380750295,3.402850000000001,52.38095238095239,3.04718570097544,1.3901848130750307,1,1.0,0.78125,2.3359375,4.09375,5.84375,1,0.25779967159277506,1.054054054054054,18.40625,-1.0909090909090908,17.625,-1.0606060606060606,20.34375,0.25779967159277506 2857,2001-01-10,19.5625,19.625,18.3125,18.9375,2891000.0,0.02791461412151075,2.5,2.2222222222222223,55.52825552825553,50.16867314065169,0.8565159547976222,0.44264960046525914,1.6743274383638251,3.9217740253646056,15.641956689380693,1.3125,0.905857915763363,-0.3792968750000014,-3.1651237704783384,2.4065300204783355,-1.77221032273917,1.013616572739167,2.666736,68.57142857142857,12.556612707282333,1.3929134477391683,1,0.46875,0.25,1.5390625,3.5625,4.8125,2,0.20447284345047922,-1.6956521739130435,19.03125,1.054054054054054,18.40625,-1.0909090909090908,17.625,0.20447284345047922 2858,2001-01-11,17.71875,18.0625,17.25,17.5,17488000.0,-0.09424920127795522,-1.2608695652173914,0.35,49.0238611713666,48.403688591966485,2.2347157960628152,2.1505377077448067,3.38711069709921,5.745967427278302,16.50475438283796,2.3125,0.6803288746067793,-2.0667968750000014,-4.986929759637086,0.8533360096370828,-3.5268633173185435,-0.6067304326814593,4.313816559999999,14.423076923076922,-43.77527314994273,1.4600664423185417,1,2.1015625,2.09375,3.3359375,5.40625,5.4375,3,0.34038800705467365,2.5,19.5625,-1.6956521739130435,19.03125,1.054054054054054,18.40625,0.34038800705467365 2859,2001-01-12,18.125,18.34375,17.625,17.6875,4729400.0,0.022927689594356204,-1.5555555555555556,2.0,47.661469933184854,47.908002861272145,1.320684256013557,1.5635641086264869,2.820683879768069,5.320578203785605,17.532698384270912,0.71875,0.427988592328127,-1.4949218749999993,-4.396243544355276,1.406399794355277,-2.9455827096776375,-0.04426104032236111,3.6206125663999984,36.84210526315789,-21.75245941951522,1.4506608346776377,1,1.453125,1.6875,2.7734375,4.84375,5.5,4,0.3551724137931034,-1.2608695652173914,17.71875,2.5,19.5625,-1.6956521739130435,19.03125,0.3551724137931034 2860,2001-01-16,18.71875,19.125,17.90625,18.0,10342800.0,0.03275862068965507,-1.6896551724137931,1.6428571428571428,40.35532994923858,46.995103014362144,0.35796232900471026,0.915861143181413,2.1035993464586262,4.69547912707548,17.930319345987954,1.21875,-0.02375572190623032,-0.8371093750000007,-3.7595989977683857,2.0853802477683843,-2.298354186384195,0.6241354363841936,2.7571258124159996,61.8421052631579,7.456118832160122,1.4612448113841934,1,0.203125,1.09375,2.0,4.25,7.75,1,0.325542570951586,-1.5555555555555556,18.125,-1.2608695652173914,17.71875,2.5,19.5625,0.325542570951586 2861,2001-01-17,18.6875,19.3125,18.65625,19.1953125,2244200.0,-0.0016694490818029983,-1.3013698630136987,-0.7065217391304348,39.48717948717949,46.09126602770479,0.298084559749757,0.9801346824581074,1.988460093831069,4.692884177531155,17.768718515410047,0.65625,-0.5432874392757832,-0.857421875,-3.7917613833260404,2.0769176333260404,-2.32459162916302,0.6097478791630202,2.53482326367104,60.526315789473685,10.315761348263408,1.467169754163021,1,0.234375,1.125,2.0234375,4.28125,7.84375,2,0.36789297658862874,-1.6896551724137931,18.71875,-1.5555555555555556,18.125,-1.2608695652173914,17.71875,0.36789297658862874 2862,2001-01-18,19.59375,20.125,18.65625,18.734375,3081000.0,0.04849498327759205,-1.8923076923076922,-1.6923076923076923,39.33161953727506,45.354953802824134,-0.78228720620627,0.044152672641818214,0.9463556212143089,3.7409998180950694,17.43100087428673,1.46875,-0.7533027467884494,0.06914062499999929,-2.8575492888391594,2.995830538839158,-1.3942043319195783,1.5324855819195768,1.3902338678507782,81.52173913043478,35.77683989627265,1.4633449569195789,1,-0.71875,0.21875,0.6015625,3.375,6.3125,3,0.26953748006379574,-1.3013698630136987,18.6875,-1.6896551724137931,18.71875,-1.5555555555555556,18.125,0.26953748006379574 2863,2001-01-19,20.75,21.875,19.5,19.84375,6078800.0,0.05901116427432207,-1.9803921568627452,1.0545454545454545,44.33962264150943,45.616787167117494,-2.095181120755818,-0.9568763812131138,-0.32503979996630505,2.519678576997137,16.452118401269956,2.375,-0.7478021409840494,1.095703125,-1.805439613463399,3.996845863463399,-0.3548682442316995,2.5462744942316995,-3.5,73.52941176470588,31.948007040789065,1.4505713692316986,1,-1.1875,-0.9375,-0.8203125,2.21875,4.21875,4,0.17469879518072284,-1.8923076923076922,19.59375,-1.3013698630136987,18.6875,-1.6896551724137931,18.71875,0.17469879518072284 2864,2001-01-22,20.25,21.96875,19.8125,21.125,3401600.0,-0.02409638554216864,-1.4642857142857142,-0.9655172413793104,45.85365853658537,45.34765344129748,-1.3227700511414255,-0.29478287546719883,0.058682731260262244,2.9640125525366017,14.98867773192819,2.15625,-0.7945134978168866,0.4832031249999993,-2.320704963814226,3.2871112138142244,-0.9187509194071133,1.8851571694071119,-2.907499999999999,57.692307692307686,16.77883043630633,1.4019540444071126,1,-0.640625,-0.4375,-0.171875,2.71875,4.75,0,0.1435185185185186,-1.9803921568627452,20.75,-1.8923076923076922,19.59375,-1.3013698630136987,18.6875,0.1435185185185186 2865,2001-01-23,21.375,21.65625,20.3125,20.34375,3011800.0,0.05555555555555558,-1.457142857142857,-1.1785714285714286,57.88113695090439,46.60690374838881,-2.2153326771765016,-1.2811896386694812,-1.1366593025385043,1.7798427211652559,14.61846201729341,1.40625,-0.8056266726626475,1.478515625,-1.3729905478394535,4.3300217978394535,0.05276253858027147,2.9042687114197285,-3.8474499999999985,82.0754716981132,37.194984395613645,1.4257530864197274,1,-1.765625,-1.5625,-1.234375,1.59375,4.78125,1,0.10526315789473695,-1.4642857142857142,20.25,-1.9803921568627452,20.75,-1.8923076923076922,19.59375,0.10526315789473695 2866,2001-01-24,21.125,22.375,21.0,21.59375,6843600.0,-0.011695906432748537,-2.8260869565217392,-0.45454545454545453,54.06312961719275,46.44411198049295,-1.8294914687636883,-1.0843221904090612,-0.9522897432275386,1.9598864137178822,14.583705295822172,1.375,-0.5291465211388768,1.2269531250000014,-1.6273482363329776,4.0812544863329805,-0.20019755566648811,2.654103805666491,-3.419801999999997,66.38655462184873,19.91354192931783,1.42715068066649,1,-1.3125,-1.3125,-0.984375,1.84375,4.78125,2,0.2529585798816567,-1.457142857142857,21.375,-1.4642857142857142,20.25,-1.9803921568627452,20.75,0.2529585798816567 2867,2001-01-25,19.78125,20.59375,19.3125,20.125,6717400.0,-0.06360946745562135,1.0,0.7333333333333333,47.80487804878049,46.308669411316714,-0.5045024147054136,0.1515193797343315,0.3531893076785835,3.222162214938699,14.75502063275884,1.8125,-0.44135850527218423,-0.04335937500000142,-2.825877173530003,2.73915842353,-1.4346182742650022,1.3478995242649994,-1.7958638799999989,15.306122448979592,-30.305074754861486,1.3912588992650015,1,0.21875,0.03125,0.1953125,3.1875,5.21875,3,0.34123222748815163,-2.8260869565217392,21.125,-1.457142857142857,21.375,-1.4642857142857142,20.25,0.34123222748815163 2868,2001-01-26,19.125,19.78125,18.09375,19.4375,5686400.0,-0.033175355450236976,2.375,0.9090909090909091,56.97674418604652,47.34369988385689,0.41594257166662985,0.5971889079156085,0.9899543581109214,3.788303025085817,15.430767826767022,1.6875,-0.3798418578910159,-0.5464843749999986,-3.1099393228254897,2.0169705728254925,-1.8282118489127441,0.735243098912747,3.25,24.087591240875913,-26.16566520140027,1.2817274739127462,1,1.015625,0.6875,0.859375,3.84375,6.5,4,0.3545751633986929,1.0,19.78125,-2.8260869565217392,21.125,-1.457142857142857,21.375,0.3545751633986929 2869,2001-01-29,19.34375,19.703125,18.90625,19.0,2921400.0,0.011437908496731986,-2.0,-1.1,54.601226993865026,48.92657733325983,0.433879976987523,0.15762797232682857,0.7024803784532345,3.4803000229164454,16.352107193017552,0.796875,-0.5009130167761526,-0.1824218749999993,-2.4419063792892217,2.077062629289223,-1.3121641271446087,0.9473203771446101,2.9456249999999997,29.1970802919708,-23.393144953676725,1.129742252144611,1,0.890625,0.46875,0.640625,3.625,7.96875,0,0.2907915993537964,2.375,19.125,1.0,19.78125,-2.8260869565217392,21.125,0.2907915993537964 2870,2001-01-30,20.0,20.75,19.0625,19.3125,4240200.0,0.03392568659127626,-1.8421052631578947,2.0,54.74006116207951,50.62134196380428,-0.024039811921003462,-0.6345253242724951,-0.033411254038160365,2.741199782159427,16.69404710346764,1.6875,-0.3572475194728,0.5394531250000014,-1.5730383289202905,2.6519445789202933,-0.5167926019601445,1.5956988519601474,2.2054624999999994,44.52554744525548,-7.756912374385344,1.0562457269601464,1,0.234375,0.0,-0.0703125,2.921875,6.40625,1,0.25,-2.0,19.34375,2.375,19.125,1.0,19.78125,0.25 2871,2001-01-31,22.90625,24.15625,21.8125,21.875,12574800.0,0.14531249999999996,-3.054054054054054,1.5,63.27543424317618,53.28176582001551,-2.53556948736853,-3.4467592775244746,-2.9559435594849717,-0.22984597504382265,16.394016288073775,4.15625,-0.12727031398419086,3.2738281250000014,0.6589142952600611,5.888741954739942,1.9663712101300312,4.581285039869972,-4.8125,79.38144329896907,27.95488256480524,1.307456914869971,1,-1.78125,-2.203125,-2.9765625,0.015625,2.15625,2,0.14188267394270127,-1.8421052631578947,20.0,-2.0,19.34375,2.375,19.125,0.14188267394270127 2872,2001-02-01,22.78125,23.375,22.46875,23.1875,3937200.0,-0.00545702592087316,1.32,-0.3939393939393939,73.27586206896552,56.4969035341773,-2.1354373986756556,-3.2853026544537407,-2.8510289517880523,-0.13734571613745317,16.077771434600198,0.90625,0.1898334676872082,3.0187500000000007,0.05380957723834712,5.983690422761654,1.5362797886191721,4.501220211380829,-4.56625,77.31958762886599,20.336075375652435,1.4824702113808275,2,-1.65625,-2.078125,-2.8515625,0.140625,2.1875,3,0.13717421124828522,-3.054054054054054,22.90625,-1.8421052631578947,20.0,-2.0,19.34375,0.13717421124828522 2873,2001-02-02,22.8125,23.15625,22.375,22.78125,6200800.0,0.00137174211248281,1.173913043478261,-0.07692307692307693,72.32142857142857,59.437766871382095,-2.0599839152082957,-3.2908400841506733,-2.8721922826094044,-0.21022520495242958,15.778120625340215,0.78125,0.5520771822343633,2.9265624999999993,-0.3313526465275203,6.184477646527519,1.2976049267362413,4.555520073263757,-4.478674999999999,74.40476190476191,14.259088302367878,1.6289575732637593,2,-1.6875,-2.109375,-2.8828125,0.109375,3.5625,4,0.09589041095890405,1.32,22.78125,-3.054054054054054,22.90625,-1.8421052631578947,20.0,0.09589041095890405 2874,2001-02-05,23.21875,23.5625,22.34375,22.65625,2075000.0,0.017808219178082174,-1.0526315789473684,18.0,71.81818181818181,60.986327412190704,-2.235966397353888,-3.4325204612101246,-3.2735013380124798,-0.6461855326770127,14.844875876304215,1.21875,0.8878985505986172,3.0531250000000014,-0.3449503550238937,6.4512003550238965,1.3540873224880556,4.752162677511947,-4.7684764999999985,81.59509202453987,20.769087892855076,1.6990376775119476,2,-2.09375,-2.515625,-3.2265625,-0.296875,3.09375,0,0.10363391655450882,1.173913043478261,22.8125,1.32,22.78125,-3.054054054054054,22.90625,0.10363391655450882 2875,2001-02-06,23.90625,24.90625,22.9375,23.25,3368200.0,0.02960969044414541,-2.073170731707317,1.1666666666666667,73.78917378917379,63.178110097966375,-2.8235782932331226,-3.886089174421418,-3.887523609714389,-1.3477243450139333,13.949222019945417,1.96875,1.1082366675296207,3.4656249999999993,-0.21168026515784533,7.142930265157844,1.6269723674210788,5.30427763257892,-5.3418569699999985,67.67676767676768,6.531422973479565,1.8386526325789214,2,-2.40625,-2.828125,-3.8046875,-0.984375,1.9375,1,0.1424836601307189,-1.0526315789473684,23.21875,1.173913043478261,22.8125,1.32,22.78125,0.1424836601307189 2876,2001-02-07,23.9375,25.0,23.25,23.53125,2617200.0,0.0013071895424836555,-2.6129032258064515,0.6190476190476191,71.51702786377709,65.81279341074378,-2.697601552743002,-3.72174487500083,-3.9371092602952125,-1.4049493264627557,13.593798534671636,1.75,1.3598629797587343,3.2515624999999986,-0.6759506809051778,7.179075680905175,1.2878059095474121,5.215319090452585,-5.1194326912,60.0,1.3729722504039614,1.9637565904525878,2,-2.390625,-2.8125,-3.8359375,-1.015625,-0.25,2,0.10313315926892952,-2.073170731707317,23.90625,-1.0526315789473684,23.21875,1.173913043478261,22.8125,0.10313315926892952 2877,2001-02-08,23.5625,24.6875,23.125,24.15625,3411600.0,-0.015665796344647487,-1.127659574468085,-1.4615384615384615,65.1006711409396,66.71545196128746,-1.933112148119939,-3.195547263399149,-3.5992845755153056,-1.0433994158321802,13.110440332852779,1.5625,1.348316414389064,2.6765624999999993,-1.4140675887547864,6.767192588754785,0.6312474556226064,4.721877544377392,-4.373516729727999,45.88235294117647,-10.411023612010162,2.0453150443773924,2,-1.609375,-2.4375,-3.4609375,-0.640625,1.625,3,0.06366047745358094,-2.6129032258064515,23.9375,-2.073170731707317,23.90625,-1.0526315789473684,23.21875,0.06366047745358094 2878,2001-02-09,23.75,23.90625,22.25,23.484375,7128000.0,0.007957559681697646,4.72972972972973,-0.4473684210526316,69.44444444444446,68.36469834468517,-1.559568085891204,-3.0651873286514117,-3.7772130222762144,-1.2269296276924138,12.024304700645965,1.65625,1.427261691248507,2.5625,-1.4331802332413233,6.558180233241323,0.5646598833793384,4.560340116620662,-4.21235572594432,54.54545454545454,-1.5060716161289633,1.9978401166206616,2,-1.71875,-2.625,-3.6484375,-0.828125,0.40625,4,0.051315789473684204,-1.127659574468085,23.5625,-2.6129032258064515,23.9375,-2.073170731707317,23.90625,0.051315789473684204 2879,2001-02-12,24.5625,25.21875,23.34375,23.6484375,4736200.0,0.03421052631578947,-1.4615384615384615,3.4411764705882355,68.3453237410072,69.87639418678825,-1.736555485125102,-3.5528335278007717,-4.5322202720513545,-2.0486579319292026,11.248636558932319,1.875,1.7417122654181938,3.0531250000000014,-0.9409650007648978,7.047215000764901,1.0560799996175518,5.050170000382451,-4.69711438238766,77.89473684210526,24.096761171180432,1.9970450003824498,2,-1.046875,-3.328125,-4.4765625,-1.640625,0.5625,0,0.07379134860050884,4.72972972972973,23.75,-1.127659574468085,23.5625,-2.6129032258064515,23.9375,0.07379134860050884 2880,2001-02-13,24.8125,26.125,24.65625,24.71875,3977200.0,0.010178117048346147,-12.428571428571429,0.10256410256410256,71.22302158273382,70.75945944673909,-1.3769089751739862,-3.5024709290404488,-4.656161281821312,-2.303033372146267,11.025480201742404,1.5625,2.019650322037009,2.9984375000000014,-1.0288887217891087,7.025763721789112,0.9847743891054463,5.0121006108945565,-4.5188452317966465,66.12903225806451,13.348264747486382,2.0136631108945546,2,-0.625,-3.125,-4.8125,-1.890625,0.6875,1,0.06045340050377823,-1.4615384615384615,24.5625,4.72972972972973,23.75,-1.127659574468085,23.5625,0.06045340050377823 2881,2001-02-14,25.5625,25.59375,24.28125,24.71875,3206000.0,0.030226700251889227,1.896551724137931,9.0,85.71428571428571,72.14150651844133,-1.9115113622468343,-3.9115518521111206,-5.330241699858739,-3.054089966079843,10.817273193718085,1.3125,2.37586721932324,3.4046875000000014,-0.6723096595299616,7.481684659529964,1.3661889202350181,5.443186079764985,-4.6857107086169805,85.48387096774194,26.807697932652687,2.0384985797649815,2,-1.375,-3.875,-5.640625,-3.625,0.4375,2,0.011002444987775029,-12.428571428571429,24.8125,-1.4615384615384615,24.5625,4.72972972972973,23.75,0.011002444987775029 2882,2001-02-15,24.875,26.9375,24.625,25.75,6405800.0,-0.02689486552567233,-2.3636363636363638,-1.037037037037037,85.38461538461539,73.59297171990654,-1.0010507632649919,-2.959860832136826,-4.542015144580013,-2.3811355602785476,11.25901256897206,2.3125,2.7069448360866026,2.453125,-1.6087170519836498,6.51496705198365,0.4222039740081769,4.484046025991823,-3.4733896377552824,56.00000000000001,-6.7601101145007405,2.0309210259918244,2,-0.28125,-2.78125,-4.953125,-2.9375,1.0,3,-0.047738693467336724,1.896551724137931,25.5625,-12.428571428571429,24.8125,-1.4615384615384615,24.5625,-0.047738693467336724 2883,2001-02-16,24.375,24.78125,23.125,24.21875,5828600.0,-0.02010050251256279,2.4193548387096775,-0.17857142857142858,79.92565055762081,74.49380157984422,-0.28619850295140026,-2.2918655170068476,-3.948044174719964,-1.9361593046484558,12.330882848622952,1.75,2.6845372868544004,1.7718750000000014,-2.299350447544807,5.84310044754481,-0.263737723772401,3.807487723772404,-2.309082881224647,32.78688524590164,-32.80518229067318,2.0356127237724038,2,0.21875,-2.28125,-4.453125,-2.96875,3.0,4,0.03333333333333344,-2.3636363636363638,24.875,1.896551724137931,25.5625,-12.428571428571429,24.8125,0.03333333333333344 2884,2001-02-20,23.15625,24.71875,22.9375,24.625,3508400.0,-0.050000000000000044,1.150943396226415,-9.4,67.595818815331,73.80565102719501,1.0311946693593868,-0.8898457685728118,-2.618332092513036,-0.7611176436252478,13.469082961456778,1.78125,2.5389442789513055,0.4078124999999986,-3.5145149403524343,4.330139940352431,-1.5533512201762179,2.368976220176215,-0.5057429354776879,5.46875,-60.194379389970166,1.9611637201762169,2,1.4375,-0.875,-3.33984375,-1.84375,4.78125,1,0.04318488529014841,2.4193548387096775,24.375,-2.3636363636363638,24.875,1.896551724137931,25.5625,0.04318488529014841 2885,2001-02-21,23.625,24.375,22.90625,23.15625,6537400.0,0.020242914979757165,-2.032258064516129,-0.3191489361702128,55.5023923444976,72.0262470806084,0.5792702928284434,-1.2452322989889382,-2.958310946247103,-1.2258873807302564,14.662130157290026,1.46875,2.4268696335154587,0.7640625000000014,-3.1212947851865493,4.649419785186552,-1.178616142593274,2.706741142593277,3.3125,17.829457364341085,-44.1941203248562,1.9426786425932747,2,0.96875,-1.203125,-3.9296875,-2.3125,4.4375,2,0.06349206349206349,1.150943396226415,23.15625,2.4193548387096775,24.375,-2.3636363636363638,24.875,0.06349206349206349 2886,2001-02-22,26.46875,27.28125,23.9375,24.03125,12190400.0,0.12037037037037046,-1.5476190476190477,5.2,69.93243243243244,72.56310944632983,-2.087148100907285,-3.866344759755581,-5.73732626284243,-4.088499340308534,15.93575422491087,3.65625,2.3706902446915876,3.3406249999999993,-0.7704909885184676,7.451740988518466,1.285067005740764,5.3961829942592345,-3.5625,81.42857142857143,20.45830950713262,2.055557994259234,2,-1.703125,-3.78125,-7.1015625,-5.515625,0.65625,3,-0.0365997638724912,-2.032258064516129,23.625,1.150943396226415,23.15625,2.4193548387096775,24.375,-0.0365997638724912 2887,2001-02-23,26.53125,27.15625,25.21875,26.21875,7227800.0,0.0023612750885477762,1.48,0.1282051282051282,70.03367003367003,72.62857895624377,-1.8821757129793326,-3.580813393230514,-5.70482245407652,-4.163701675003921,17.156243015423897,1.9375,2.2261113045613,3.0656250000000007,-0.9965915893044865,7.127841589304488,1.0345167053477553,5.096733294652246,-3.625,82.85714285714286,22.611930973857696,2.031108294652244,2,-1.4375,-3.84375,-7.1640625,-5.59375,0.1875,4,-0.020023557126030656,-1.5476190476190477,26.46875,-2.032258064516129,23.625,1.150943396226415,23.15625,-0.020023557126030656 2888,2001-02-26,25.90625,27.25,25.75,26.328125,4379000.0,-0.02355712603062421,-3.0851063829787235,-1.35,64.14473684210526,72.161847078588,-1.027163146434809,-2.5526039848957183,-5.02135291324818,-3.5526724438319732,17.896920238528274,1.5,2.1210142178005604,2.1015625,-1.5460459337801034,5.749170933780103,0.2777582831099501,3.92536671689005,-2.9125000000000014,68.57142857142857,10.571325845210055,1.8238042168900515,2,-0.8125,-3.21875,-6.5625,-4.984375,0.625,0,-0.0012062726176115257,1.48,26.53125,-1.5476190476190477,26.46875,-2.032258064516129,23.625,-0.0012062726176115257 2889,2001-02-27,24.96875,25.96875,24.1875,25.96875,5278200.0,-0.03618817852834744,2.5625,2.3703703703703702,55.448717948717956,70.40914667480845,-0.02902910325902397,-1.2354270284106619,-4.054212954709911,-2.6162745477190796,18.331528944394766,1.78125,2.121896768124799,0.8828125,-2.128465301317913,3.894090301317913,-0.6228264006589583,2.3884514006589583,-1.8892500000000005,47.14285714285714,-9.235274473126367,1.5056389006589566,2,0.125,-2.28125,-5.28125,-4.171875,-0.78125,1,0.09637046307884867,-3.0851063829787235,25.90625,1.48,26.53125,-1.5476190476190477,26.46875,0.09637046307884867 2890,2001-02-28,25.0,26.40625,24.625,24.84375,4227000.0,0.0012515644555695093,-5.0,-0.15625,55.448717948717956,67.0463058119676,-0.034514813810023526,-0.920054999882872,-4.008506745124571,-2.6749017132285005,19.448206192167174,1.78125,2.074156097880337,0.6640625,-1.673846889283407,3.001971889283407,-0.5048921946417018,1.8330171946417018,-1.8364650000000005,31.775700934579437,-23.146913028934055,1.1689546946417033,2,0.09375,-2.3125,-5.2890625,-4.21875,0.3671875,2,0.11749999999999994,2.5625,24.96875,-3.0851063829787235,25.90625,1.48,26.53125,0.11749999999999994 2891,2001-03-01,26.15625,26.6875,23.375,24.65625,5827000.0,0.0462499999999999,1.5853658536585367,9.6,62.31454005934719,64.48296410916002,-1.2266829796456982,-1.9187124631574761,-5.037517912982867,-3.839608944846624,19.723667131425238,3.3125,2.0173434236196677,1.6578124999999986,-0.7132433489447898,4.028868348944787,0.4722845755276026,2.8433404244723945,-2.910360700000002,71.7741935483871,15.059164131462225,1.1855279244723949,3,-1.0625,-3.46875,-6.4453125,-5.4375,0.25,3,0.07287933094384713,-5.0,25.0,2.5625,24.96875,-3.0851063829787235,25.90625,0.07287933094384713 2892,2001-03-02,25.90625,26.5625,25.0,25.21875,5424200.0,-0.009557945041816063,-1.7777777777777777,0.4583333333333333,60.176991150442475,62.28866861947355,-0.910796569462466,-1.4994699900039379,-4.6958209398004485,-3.5871314388150886,20.01401432212631,1.5625,1.9060859225483888,1.2515624999999986,-1.0539902757943835,3.5571152757943807,0.09878611210280752,2.4043388878971896,-2.5796534860000015,65.32258064516128,7.988882229986629,1.1527763878971917,3,-0.8125,-3.21875,-6.09375,-5.1875,0.8387508392333984,4,0.04704463208685161,1.5853658536585367,26.15625,-5.0,25.0,2.5625,24.96875,0.04704463208685161 2893,2001-03-05,25.0,25.5625,24.6875,25.5,3623800.0,-0.0349819059107358,1.8,-0.7272727272727273,52.046783625730995,60.560998042851324,0.10441323369028765,-0.4436830976603545,-3.6470754108233336,-2.7061023830832447,20.306772495695608,1.21875,1.5784822307208515,0.23593749999999858,-1.9031869020010497,2.375061902001047,-0.8336247010005238,1.305499701000521,-1.625,49.056603773584904,-5.44178105185928,1.0695622010005237,3,0.09375,-2.3125,-5.09375,-4.609375,2.860000610351559,0,0.06875000000000009,-1.7777777777777777,25.90625,1.5853658536585367,26.15625,-5.0,25.0,0.06875000000000009 2894,2001-03-06,25.625,25.8125,24.5,25.2265625,2884000.0,0.02499999999999991,2.393939393939394,-0.796875,53.672316384180796,60.35765626948279,-0.14926389682604224,-0.9266812986877078,-4.114342202945075,-3.354441951041725,20.483622636144304,1.3125,1.306811528242008,0.7406250000000014,-1.300995792538565,2.7822457925385677,-0.28018539626928174,1.7614353962692846,-2.171875,67.9245283018868,14.281948318379264,1.0208103962692834,3,-0.296875,-2.53125,-5.6484375,-5.234375,2.3700008392333984,1,0.03536585365853662,1.8,25.0,-1.7777777777777777,25.90625,1.5853658536585367,26.15625,0.03536585365853662 2895,2001-03-07,27.3125,27.625,25.75,25.75,4416800.0,0.06585365853658542,-1.4,3.9215686274509802,57.29166666666667,58.953126739953255,-1.4066034200841742,-2.472685177100857,-5.646433856436303,-5.047223188968289,20.41057964156226,2.0,1.1557759525692362,2.2578125,0.0026215763810775172,4.5130034236189225,1.1302170381905405,3.3854079618094595,-3.7828124999999986,92.64705882352942,41.25457270628215,1.127595461809461,3,-1.8125,-3.96875,-7.2890625,-6.921875,1.5625,2,-0.11441647597254001,2.393939393939394,25.625,1.8,25.0,-1.7777777777777777,25.90625,-0.11441647597254001 2896,2001-03-08,26.40625,26.9375,26.15625,26.6875,4458000.0,-0.03318077803203656,1.0,-0.18,56.26598465473146,57.42338392007118,-0.5701038992304746,-1.4461440836400072,-4.666652223198799,-4.135111720484765,20.296618844949627,1.15625,1.2024903236825537,1.2281249999999986,-1.0398133606910989,3.496063360691096,0.09415581965444986,2.3620941803455473,-2.7127499999999998,61.0,9.769381240276218,1.1339691803455478,3,-0.90625,-1.6875,-6.2890625,-6.015625,2.423749923706051,3,-0.03934911242603545,-1.4,27.3125,2.393939393939394,25.625,1.8,25.0,-0.03934911242603545 2897,2001-03-09,25.0625,26.15625,24.9375,26.15625,3183200.0,-0.05088757396449706,1.2285714285714286,3.888888888888889,52.631578947368425,56.144144153989316,0.607253107427141,0.01659486157771184,-3.268506194547328,-2.818702229188162,19.9871852097789,1.46875,1.3521077293224408,-0.1906250000000007,-2.329117382743533,1.9478673827435316,-1.259871191371765,0.8786211913717636,-1.211739999999999,18.0,-34.09453026068979,1.0692461913717652,3,0.4375,-0.125,-4.1484375,-4.546875,2.8225002288818395,4,0.05361596009975056,1.0,26.40625,-1.4,27.3125,2.393939393939394,25.625,0.05361596009975056 2898,2001-03-12,24.96875,26.8125,24.125,24.84375,5027600.0,-0.0037406483790524137,-2.44,-0.11428571428571428,57.59162303664922,56.38224471931502,0.6191431721542031,0.21748252460547945,-3.1505510718427665,-2.761598003571102,20.047436548805656,2.6875,1.1041011370178921,-0.3453124999999986,-2.369881472158216,1.6792564721582188,-1.357596986079109,0.6669719860791119,-0.9670203999999991,24.107142857142858,-32.485470923777285,1.012284486079109,3,0.53125,-0.03125,-4.0546875,-4.453125,4.536249160766602,0,0.07113895726591823,1.2285714285714286,25.0625,1.0,26.40625,-1.4,27.3125,0.07113895726591823 2899,2001-03-13,26.375,26.65625,24.4375,25.1875,5109400.0,0.0563204005006257,1.5357142857142858,9.5,60.679611650485434,56.96345513062251,-0.6332451377901975,-1.1025453213667795,-4.517771014148703,-4.2121567132708755,19.542648611116594,2.21875,0.8683694460335047,0.9703124999999986,-1.074766940452772,3.015391940452769,-0.05222722022638848,1.9928522202263856,-2.25,64.28571428571429,2.674577250248376,1.0225397202263855,3,-0.875,-1.4375,-5.4609375,-5.859375,3.704999923706051,1,0.05630334067683629,-2.44,24.96875,1.2285714285714286,25.0625,1.0,26.40625,0.05630334067683629 2900,2001-03-14,26.3125,27.5,24.84375,24.875,4803200.0,-0.0023696682464454666,-2.5416666666666665,1.2105263157894737,49.22600619195047,55.50917358980066,-0.4078809401721415,-0.9717282141535506,-4.385939445644851,-4.192283821205898,18.803463517688222,2.65625,0.7322056086999247,0.8328124999999993,-1.230761283480465,2.8963862834804637,-0.1989743917402329,1.8645993917402315,-2.1875,64.81481481481481,5.474557152923822,1.031786891740232,3,-0.4375,-1.375,-5.3984375,-5.796875,2.082500457763672,2,0.06394302476896518,1.5357142857142858,26.375,-2.44,24.96875,1.2285714285714286,25.0625,0.06394302476896518 2901,2001-03-15,25.84375,27.125,25.3125,26.6875,5018000.0,-0.017814726840855055,1.1090909090909091,-0.5869565217391305,46.726190476190474,54.01464018155043,0.013275279173043941,-0.5068118227058278,-3.792436659317275,-3.7673235527519466,18.26739207996948,1.8125,0.7560027194730061,0.3500000000000014,-1.7197738561951468,2.4197738561951496,-0.6848869280975727,1.3848869280975755,-1.5787499999999994,50.92592592592593,-5.214899492390849,1.0348869280975732,3,0.03125,-0.90625,-4.5546875,-4.953125,1.9812507629394496,3,0.11729141475211602,-2.5416666666666665,26.3125,1.5357142857142858,26.375,-2.44,24.96875,0.11729141475211602 2902,2001-03-16,23.6875,25.875,22.78125,25.8671875,12134200.0,-0.08343409915356714,1.8185053380782918,2.5833333333333335,40.77922077922078,52.76268875416041,2.035781772838451,1.6399955940609274,-1.5568367012049222,-1.6768278560169563,17.048462554341253,3.09375,0.728515334630309,-1.7468749999999993,-3.9548990183904067,0.4611490183904081,-2.8508870091952048,-0.6428629908047938,3.9375,19.205298013245034,-33.902324883522596,1.1040120091952046,3,1.515625,1.25,-2.3515625,-2.75,4.067499160766602,4,0.21709762210896266,1.1090909090909091,25.84375,-2.5416666666666665,26.3125,1.5357142857142858,26.375,0.21709762210896266 2903,2001-03-19,25.1875,25.5,23.0,23.875,5149600.0,0.0633245382585752,1.5806451612903225,-0.6021505376344086,50.86848635235732,52.4511520839578,0.6315945813598738,0.21501078965102138,-2.9637096217263306,-3.2489975116615,16.691890871220977,2.5,0.5499001175669314,-0.2875000000000014,-2.442722390527493,1.86772239052749,-1.3651111952637471,0.7901111952637443,2.3406249999999993,50.993377483443716,-2.7502431382055335,1.0776111952637455,3,0.015625,-0.25,-3.6484375,-4.25,3.332500457763672,0,0.10709678328066863,1.8185053380782918,23.6875,1.1090909090909091,25.84375,-2.5416666666666665,26.3125,0.10709678328066863 2904,2001-03-20,24.15625,26.75,24.03125,25.5,6521200.0,-0.04094292803970223,-2.411764705882353,-1.0238095238095237,46.89655172413793,51.29613931256572,1.6009493653831406,1.3966252371383199,-1.7617488307186946,-2.2537348041540355,16.30033460457999,2.71875,0.3806216094487844,-1.3687499999999986,-3.335642921121366,0.5981429211213687,-2.3521964605606804,-0.3853035394393167,3.276937499999999,29.13907284768212,-26.252164265132617,0.9834464605606835,3,0.984375,1.046875,-2.578125,-3.21875,3.833749771118164,1,0.22142299242500818,1.5806451612903225,25.1875,1.8185053380782918,23.6875,1.1090909090909091,25.84375,0.22142299242500818 2905,2001-03-21,25.125,26.03125,24.1875,24.5625,6028000.0,0.040103492884864256,-1.8095238095238095,-0.4186046511627907,46.153846153846146,50.1725683680229,0.32326545489532066,0.5755205953592153,-2.570197269225936,-3.2227668355052472,15.906707894145706,1.875,0.4050444624454492,-0.4750000000000014,-2.2409750177047663,1.2909750177047634,-1.357987508852382,0.4079875088523792,2.2151487499999973,53.956834532374096,0.6115789457873149,0.8829875088523816,3,0.015625,0.078125,-2.75,-4.078125,3.360000610351559,2,0.19721392731168352,-2.411764705882353,24.15625,1.5806451612903225,25.1875,1.8185053380782918,23.6875,0.19721392731168352 2906,2001-03-22,25.5,26.125,24.28125,24.8125,7189200.0,0.014925373134328401,-1.1071428571428572,1.2222222222222223,48.498845265588905,49.71337573671408,-0.21658080272200309,0.13093622935846838,-2.797381804715151,-3.636287968592061,14.38001472315738,1.84375,0.369856299061027,-0.05156249999999929,-1.769702343850252,1.6665773438502534,-0.9106324219251256,0.807507421925127,1.7489707749999965,68.50393700787401,15.98495779909058,0.8590699219251255,3,-0.359375,-0.296875,-2.5625,-4.0,2.8099994659423864,3,0.11352942971622237,-1.8095238095238095,25.125,-2.411764705882353,24.15625,1.5806451612903225,25.1875,0.11352942971622237 2907,2001-03-23,26.0,26.53125,25.5,25.96875,6385600.0,0.019607843137254832,-1.1290322580645162,0.045454545454545456,53.809523809523796,49.293142489255686,-0.6365515436932583,-0.4331101359950864,-3.1578350574336724,-4.161315285475563,12.852036380081863,1.03125,0.15159353538658848,0.4750000000000014,-1.1951225136275951,2.145122513627598,-0.36006125681379686,1.3100612568137997,1.1596163594999958,80.0,25.925932936436155,0.8350612568137992,3,-0.859375,-0.796875,-3.0625,-4.5,5.094999313354489,4,0.07019233703613259,-1.1071428571428572,25.5,-1.8095238095238095,25.125,-2.411764705882353,24.15625,0.07019233703613259 2908,2001-03-26,25.875,26.8125,25.625,26.375,4951600.0,-0.004807692307692291,-1.375,-16.0,50.99009900990099,48.21652997363519,-0.41290214266671654,-0.3273550082813017,-2.8324250024139737,-4.047853324995437,11.264135354836807,1.1875,-0.004232119487380004,0.3515625,-1.3171160417381458,2.020241041738146,-0.4827767708690729,1.185901770869073,1.1970490323099945,66.29213483146067,13.392969280546495,0.8343392708690732,3,-0.734375,-0.671875,-2.53125,-3.96875,3.125,0,0.07265697239677693,-1.1290322580645162,26.0,-1.1071428571428572,25.5,-1.8095238095238095,25.125,0.07265697239677693 2909,2001-03-27,27.375,27.46875,24.9375,25.625,6403000.0,0.05797101449275366,1.6129032258064515,-3.5,50.251256281407045,48.330446650241484,-1.9625140422480953,-1.7263527820781093,-4.123549450594851,-5.566254249472387,10.42575546370513,2.53125,0.02703076303606622,1.7312499999999993,-0.10736629178589041,3.569866291785889,0.8119418541070544,2.650558145892944,-4.59375,97.14285714285714,47.23617657634047,0.9193081458929444,3,-2.25,-2.171875,-4.03125,-5.46875,-0.04000091552734375,1,0.041826500740225425,-1.375,25.875,-1.1290322580645162,26.0,-1.1071428571428572,25.5,0.041826500740225425 2910,2001-03-28,27.9375,28.40625,26.4375,26.71875,13631000.0,0.020547945205479534,-1.2105263157894737,0.6964285714285714,56.330749354005164,49.39761985888756,-2.5370666504721306,-2.168688768431778,-4.485472303885494,-6.127604951590026,9.553909182035227,1.96875,0.01809266236926632,2.1468750000000014,0.07080322543214734,4.2229467745678555,1.1088391127160726,3.1849108872839302,-5.0625,88.63636363636364,38.475064117768426,1.0380358872839275,3,-2.34375,-2.34375,-4.5,-6.03125,1.7124996185302734,2,0.0018791864382341483,1.6129032258064515,27.375,-1.375,25.875,-1.1290322580645162,26.0,0.0018791864382341483 2911,2001-03-29,28.0625,28.25,26.9375,27.28125,8114400.0,0.004474272930648837,1.2702702702702702,0.6410256410256411,63.793103448275865,51.954717933227016,-2.5862061474094418,-2.2593952810001845,-4.4032997449597815,-6.260696584858092,9.368267607494035,1.3125,-0.1495172099356239,2.1765624999999993,-0.1321804473005308,4.485305447300529,1.0221910263497342,3.3309339736502643,-4.966249999999999,90.09009009009009,34.37923798252827,1.1543714736502655,3,-2.359375,-2.46875,-4.5546875,-6.15625,0.9974994659423864,3,0.015055701037026692,-1.2105263157894737,27.9375,1.6129032258064515,27.375,-1.375,25.875,0.015055701037026692 2912,2001-03-30,27.125,27.796875,26.96875,27.5625,5393200.0,-0.03340757238307346,-1.2083333333333333,-0.56,59.2,52.88044167185398,-1.2402429437912303,-1.292157654967184,-3.294465184565315,-5.335324962557394,9.172593731587938,1.09375,-0.1589574295941425,1.1781250000000014,-1.1962776257033099,3.5525276257033127,-0.009076312851654222,2.365326312851657,-3.81635,63.06306306306306,3.2159811057779777,1.1872013128516556,3,-0.90625,-1.53125,-3.3984375,-5.046875,0.6849994659423864,4,0.043686616255940613,1.2702702702702702,28.0625,-1.2105263157894737,27.9375,1.6129032258064515,27.375,0.043686616255940613 2913,2001-04-02,26.71875,27.34375,26.46875,27.0,5514200.0,-0.01497695852534564,-1.24,0.6428571428571429,51.60349854227405,53.403435762757994,-0.6637424440660702,-0.7911012329581517,-2.755343833456937,-4.938699059898223,9.024476840754392,0.875,-0.10928222482563754,0.6859375000000014,-1.6684986649033213,3.040373664903324,-0.4912805824516582,1.863155582451661,-3.2061959999999985,51.35135135135135,-7.606516815376814,1.1772180824516614,4,-0.421875,-1.125,-2.828125,-4.640625,1.3062496185302734,0,0.16378944798519735,-1.2083333333333333,27.125,1.2702702702702702,28.0625,-1.2105263157894737,27.9375,0.16378944798519735 2914,2001-04-03,26.53125,26.84375,25.375,26.4375,7981600.0,-0.007017543859649145,3.0869565217391304,-0.3333333333333333,51.008645533141205,53.942857916013004,-0.11613238789263391,-0.5609882808417623,-2.4182927687561317,-4.75851835254603,8.7543137171197,1.46875,0.20848892026439358,0.453125,-1.9031463771191497,2.8093963771191497,-0.7250106885595748,1.6312606885595748,-2.8229481599999993,38.144329896907216,-19.243492455353383,1.1781356885595753,4,-0.1875,-0.9375,-2.640625,-4.453125,0.7287502288818395,1,0.09305064782096584,-1.24,26.71875,-1.2083333333333333,27.125,1.2702702702702702,28.0625,0.09305064782096584 2915,2001-04-04,24.1875,25.65625,22.65625,25.0,27941000.0,-0.08833922261484095,1.8235294117647058,-8.666666666666666,43.488943488943484,53.3862021630524,2.3251639917522695,1.6196826095156496,0.014589473922953289,-2.4183266750954573,8.141401953817256,3.875,0.2223442014658339,-1.734375,-4.15944451880808,0.6906945188080797,-2.94690975940404,-0.5218402405959601,4.21875,27.37430167597765,-29.557314145180772,1.2125347594040392,4,1.34375,1.34375,-0.296875,-2.109375,2.4375,2,0.1301291611151485,3.0869565217391304,26.53125,-1.24,26.71875,-1.2083333333333333,27.125,0.1301291611151485 2916,2001-04-05,25.3671875,25.40625,23.21875,24.90625,12110200.0,0.04877260981912146,7.115942028985507,-0.5673076923076923,57.152361942781106,53.75762862230321,1.25682432357927,0.3775152540446811,-1.0523605175453845,-3.590258036597568,7.495367677226818,2.1875,0.41865765614269534,-0.5027343749999993,-2.928631793345076,1.9231630433450775,-1.715683084172536,0.7102143341725373,2.9240625000000016,52.735562310030396,-8.597712766072924,1.2129487091725375,4,0.1640625,0.1640625,-1.4765625,-3.2890625,2.0178127288818395,3,0.1688327536716585,1.8235294117647058,24.1875,3.0869565217391304,26.53125,-1.24,26.71875,0.1688327536716585 2917,2001-04-06,26.40625,26.84375,24.375,24.84375,11735000.0,0.04096088697259015,1.0256410256410255,3.389830508474576,55.40166204986149,54.24780229340993,0.31452416293911156,-0.5857467208377969,-1.920967402298853,-4.5934887290087225,7.246626046157351,2.46875,0.5969172040538595,0.4691406250000014,-1.9369517047196894,2.875232954719692,-0.733905539859844,1.6721867898598468,1.7723000000000013,80.0,16.641723402991218,1.203046164859845,4,-0.875,-0.875,-2.515625,-4.328125,1.458749771118164,4,0.10049702119545123,7.115942028985507,25.3671875,1.8235294117647058,24.1875,3.0869565217391304,26.53125,0.10049702119545123 2918,2001-04-09,26.7450008392334,26.774999618530273,25.40500068664551,26.3700008392334,6459600.0,0.01282843414848367,5.298881015855182,0.24,62.224061546719796,55.578113989555796,0.12534217786732427,-0.8270031542818401,-2.0606557506827237,-4.88060188772662,7.458441552741039,1.369998931884762,0.731027310024416,0.7190789222717271,-1.667563590924651,3.105721435468105,-0.4742423343264619,1.912400178869916,1.3231031607666033,97.6418110861707,28.71762374154636,1.193321256598189,4,-1.2137508392333984,-1.2137508392333984,-2.8543758392333984,-4.666875839233398,3.375,0,0.03982047460423699,1.0256410256410255,26.40625,7.115942028985507,25.3671875,1.8235294117647058,24.1875,0.03982047460423699 2919,2001-04-10,27.86000061035156,28.1299991607666,26.045000076293945,26.79999923706055,8058600.0,0.04169002565453361,1.6062513411057864,2.826670328776023,62.73870728854104,56.29010931561534,-1.0209936943278741,-1.9236739016928546,-2.9665844440966147,-5.962403716399482,7.39073406439007,2.0849990844726562,0.7787532462855005,1.7598286628723123,-0.7611579698981252,4.28081529564275,0.49933534648709355,3.020321979257531,-5.203750610351559,95.06739270498049,23.24819605371094,1.2604933163852186,4,-2.406875610351559,-2.328750610351559,-3.969375610351559,-5.781875610351559,1.5399990081787145,1,0.005922433760371382,5.298881015855182,26.7450008392334,1.0256410256410255,26.40625,7.115942028985507,25.3671875,0.005922433760371382 2920,2001-04-11,27.9950008392334,28.645000457763672,27.145000457763672,28.2549991607666,8444800.0,0.004845664964977736,1.8846128452481385,-0.2452811176328771,61.88661572044069,56.078277345855874,-1.2817716472286804,-2.0302546890195856,-2.90779042382313,-6.0715664987812055,6.9774643966449865,1.5,0.8972832591948077,1.810703849792482,-0.8486105646590971,4.470018264244061,0.4810466425666924,3.1403610570182714,-5.2292758560180665,88.02120131406248,15.130681762849932,1.3296572072257897,4,-2.3443756103515625,-2.3443756103515625,-3.7840633392333984,-5.916875839233398,1.6349983215332031,2,-0.02625470935230323,1.6062513411057864,27.86000061035156,5.298881015855182,26.7450008392334,1.0256410256410255,26.40625,-0.02625470935230323 2921,2001-04-12,28.875,28.95000076293945,26.920000076293945,27.0,6787600.0,0.03143415375552805,1.0049374390119883,-7.211585016946168,63.2183908045977,56.5247652130334,-2.273477754893694,-2.8158884689409405,-3.673465508888736,-6.9048805786730725,6.601940628380611,2.0300006866455043,0.9450282951381794,2.5391405105590827,-0.37204532475421104,5.4503263458723765,1.083547592902434,3.9947334282157314,-5.8741039978027345,98.36063933481705,25.280127655215267,1.455592917656647,4,-3.0718746185302734,-3.0718746185302734,-4.453125,-6.625,2.10000038146973,3,-0.07792207792207795,1.8846128452481385,27.9950008392334,1.6062513411057864,27.86000061035156,5.298881015855182,26.7450008392334,-0.07792207792207795 2922,2001-04-16,28.82999992370605,29.239999771118164,28.0,28.72500038146973,8797000.0,-0.001558444200656206,1.6810827975569422,0.05599975585937121,63.68689162955772,57.86736444495379,-2.1916663765801765,-2.493726189067278,-3.5082774067904374,-6.813981085386249,6.646321079356218,1.239999771118164,0.8574173758347428,2.2370154380798297,-0.5966516056146212,5.070682481774281,0.8201819162326061,3.6538489599270534,-5.472157635864253,89.30899751522388,14.734891160023892,1.4168335218472246,4,-2.881875038146969,-2.881875038146969,-3.720624923706051,-6.392499923706051,2.0499992370605504,0,-0.0501213908653545,1.0049374390119883,28.875,1.8846128452481385,27.9950008392334,1.6062513411057864,27.86000061035156,-0.0501213908653545 2923,2001-04-17,27.88500022888184,29.170000076293945,27.25,28.53499984741211,6514400.0,-0.03277834538067992,1.0,-6.1904995458677785,52.49023554824821,58.03198555774346,-1.188857736581685,-1.40848870912372,-2.4526000834815314,-5.8131419188195785,6.524540831785291,1.9200000762939453,0.636422359903758,1.157140731811527,-1.6515308032445795,3.9658122668676334,-0.24719503571652623,2.56147649933958,-4.056585342377932,57.58999462718655,-13.545649045790832,1.4043357675280541,4,-1.9368753433227575,-1.9368753433227575,-2.6662502288818395,-5.4475002288818395,1.9899997711181605,1,-0.0007172478967011342,1.6810827975569422,28.82999992370605,1.0049374390119883,28.875,1.8846128452481385,27.9950008392334,-0.0007172478967011342 2924,2001-04-18,29.5049991607666,30.85000038146973,27.875,28.645000457763672,13024600.0,0.05809571162229554,-1.479167378611151,-1.3230757041788639,56.93737260775234,59.52625545983334,-2.6179780516364097,-2.748124647535718,-3.9539115802599483,-7.372304004833179,7.079856054038686,2.97500038146973,0.5703154144758535,2.509702205657959,-0.2865318572136424,5.30593626852956,1.1115851742221565,3.9078192370937614,-5.243657483493553,65.77605302137583,-3.0159147434512192,1.3981170314358013,4,-2.4706239700317383,-2.7518739700317383,-4.286249160766602,-7.067499160766602,2.020000457763672,2,0.020843982238934577,1.0,27.88500022888184,1.6810827975569422,28.82999992370605,1.0049374390119883,28.875,0.020843982238934577 2925,2001-04-19,30.07999992370605,30.125,28.2450008392334,29.43000030517578,7551000.0,0.019488248747488113,4.081080384459743,0.7558146497902981,58.5869334557327,59.68565229460574,-2.5359042390515683,-3.0913720876355377,-4.423259841943118,-7.852568288986436,7.665181200932793,1.8799991607666016,0.667912754963325,2.8369529724121065,-0.1341242354002503,5.808030180224463,1.351414368505928,4.322491576318285,-5.1597923760133355,80.4071145554469,13.718117072586438,1.4855386039061786,4,-2.467499732971188,-3.326874732971188,-4.861249923706051,-7.642499923706051,0.8199996948242223,3,-0.022606393181532902,-1.479167378611151,29.5049991607666,1.0,27.88500022888184,1.6810827975569422,28.82999992370605,-0.022606393181532902 2926,2001-04-20,28.395000457763672,29.70000076293945,27.3799991607666,29.70000076293945,8612800.0,-0.05601726962154785,2.5555571795216716,-2.0076939554619218,55.082035079342354,59.65013818677028,-0.42045800500631003,-1.2420463816631688,-2.651016825085957,-6.128073276481835,8.031039302271251,2.7000007629394496,0.7585692761386795,1.0072034835815415,-1.8874160897992063,3.9018230569622894,-0.4401063031088306,2.4545132702719137,-2.881813626693255,31.805564900974147,-33.88214366378854,1.4473097866903737,4,-0.26749992370605113,-1.6418752670288086,-2.988750457763672,-5.957500457763672,0.9650001525878871,4,0.04349352643399107,4.081080384459743,30.07999992370605,-1.479167378611151,29.5049991607666,1.0,27.88500022888184,0.04349352643399107 2927,2001-04-23,27.82500076293945,28.70000076293945,27.47500038146973,27.85000038146973,4785000.0,-0.020073945611378763,-2.3793096190829606,0.019156791328806017,54.36951074534076,58.777410319950384,0.4156674573028418,-0.5568625489164951,-1.9865090321622922,-5.528477216490568,8.183961040095848,1.2250003814697195,1.1521375076041735,0.3459537506103487,-2.4786763444626736,3.170583845683371,-1.0663612969261642,1.7582687981468617,-1.7781325768291012,15.972241722505059,-49.400313096028825,1.412315047536512,4,0.6224994659423864,-1.0718755722045863,-2.4187507629394496,-5.38750076293945,1.1649990081787145,0,0.11320753035614706,2.5555571795216716,28.395000457763672,4.081080384459743,30.07999992370605,-1.479167378611151,29.5049991607666,0.11320753035614706 2928,2001-04-24,27.7549991607666,28.625,27.25,27.94499969482422,5441000.0,-0.0025157807817954847,-1.2916688521723927,7.60013733119491,54.87889619628342,57.9040979763662,0.7196866256177614,-0.3571034512003237,-1.8269088145765515,-5.40653203401682,8.131087150456676,1.375,1.2799325378561797,0.1819521903991692,-2.5412233941249482,2.9051277749232867,-1.1796356018628913,1.5435399826612297,-1.2278177551203164,14.027752979304726,-52.52571254446755,1.3615877922620592,4,1.1300010681152344,-1.0018739700317383,-2.6846866607666016,-5.317499160766602,1.6900005340576172,1,0.11259232911155626,-2.3793096190829606,27.82500076293945,2.5555571795216716,28.395000457763672,4.081080384459743,30.07999992370605,0.11259232911155626 2929,2001-04-25,28.520000457763672,28.584999084472656,27.209999084472656,27.80500030517578,4745800.0,0.027562648896723774,2.254447860377137,-3.7631481202630126,69.76054665778632,58.77897919162683,0.06498574592851014,-1.0876925092417267,-2.517768095790082,-6.09565297489662,8.51349525120422,1.375,1.396633901999138,0.8897034645080559,-1.8639143282993196,3.6433212573154314,-0.4871054318956318,2.2665123609117437,-1.5605371545350408,44.93999869135641,-25.47181439643107,1.3768088964036882,4,0.36499977111816406,-1.7668752670288086,-3.449687957763672,-6.082500457763672,1.6299991607666016,2,0.04751050212088881,-1.2916688521723927,27.7549991607666,-2.3793096190829606,27.82500076293945,2.5555571795216716,28.395000457763672,0.04751050212088881 2930,2001-04-26,27.989999771118164,28.75,27.40999984741211,28.61000061035156,4194600.0,-0.01858347398803184,1.9777793790094074,-0.8671338558311453,62.7162774869449,58.72318882299875,0.6640325440263375,-0.583471914967614,-1.926314880166494,-5.460149210464095,8.407751212413414,1.3400001525878906,1.4045612655523207,0.3570777893066399,-2.397872839608567,3.112028418221847,-1.0203975251509618,1.7345531037642417,-0.7800006866455078,31.325307665085173,-39.61544521428705,1.3774753144576026,4,1.0399999618530273,-1.2368745803833008,-2.818124771118164,-5.552499771118164,1.9600009918212855,3,0.1262951009760187,2.254447860377137,28.520000457763672,-1.2916688521723927,27.7549991607666,-2.3793096190829606,27.82500076293945,0.1262951009760187 2931,2001-04-27,28.48500061035156,29.25,28.07999992370605,28.15500068664551,5353800.0,0.017684917587750926,-3.874985595587623,-0.5322572209967953,60.639795065643035,58.38462253811934,0.12057193451644466,-1.1016808882116997,-2.3770226602216518,-5.8761348553473525,8.411665967521845,1.260000228881836,1.3380360273451295,0.8309535980224574,-1.9442714558796368,3.6061786519245516,-0.5566589289285879,2.2185661249735027,-1.2750015258789027,62.50004674871985,-6.99343277808056,1.3876125269510464,4,0.5449991226196325,-1.7318754196166957,-3.313125610351559,-6.047500610351559,2.6949996948242223,4,0.08478142729268878,1.9777793790094074,27.989999771118164,2.254447860377137,28.520000457763672,-1.2916688521723927,27.7549991607666,0.08478142729268878 2932,2001-04-30,28.309999465942386,28.78000068664551,27.899999618530273,28.60000038146973,4485400.0,-0.0061436243868492335,1.707689237883974,-0.8787908562841561,58.14678854630104,59.01312842679188,0.23920937072429993,-0.8783859784790167,-2.136685187536859,-5.606865786521613,8.366335713313527,0.8800010681152379,1.273342226823818,0.5967024803161642,-2.1815617891612504,3.374966749793579,-0.7924296544225413,1.9858346150548698,-0.899999618530277,53.92156312760174,-11.515165627342341,1.3891321347387071,4,0.720000267028805,-1.556874275207523,-3.1381244659423864,-5.872499465942386,2.364999771118164,0,0.037089408838468785,-3.874985595587623,28.48500061035156,1.9777793790094074,27.989999771118164,2.254447860377137,28.520000457763672,0.037089408838468785 2933,2001-05-01,31.09499931335449,31.125,28.25,28.29999923706055,6908000.0,0.09837512892794376,1.0140094852967212,-9.637900870800534,64.34588788447445,59.83629679087211,-2.282607805102426,-3.4980655608426545,-4.806520711020934,-8.281942964873782,9.154773857067914,2.875,1.1870738182294787,3.162889862060542,0.04576288892365454,6.280016835197429,1.6043263754920964,4.721453348628987,-3.3409994125366183,99.23369911545805,35.99410278216919,1.558563486568444,5,-1.9274997711181605,-4.204374313354489,-5.923124313354489,-8.657499313354489,-0.26999855041503906,1,-0.06769575779769454,1.707689237883974,28.309999465942386,-3.874985595587623,28.48500061035156,1.9777793790094074,27.989999771118164,-0.06769575779769454 2934,2001-05-02,29.0,31.07500076293945,28.625,31.0,7746800.0,-0.06737415531811064,1.2790688596724729,-0.7155634867287455,53.796747146147275,59.30405386758484,-0.29812716226410174,-1.2739464940701595,-2.5790367435760544,-6.073617116087362,9.956089161548093,2.4699993133544886,1.0462005344117529,0.9444530487060554,-2.134389159699545,4.023295257111656,-0.5949680554967429,2.4838741529088537,-1.1000003814697266,42.79946399141565,-16.59055668177814,1.5394211042027994,5,0.16749954223632812,-2.109375,-3.828125,-6.5625,0.20499992370605113,2,0.015344817062904026,1.0140094852967212,31.09499931335449,1.707689237883974,28.309999465942386,-3.874985595587623,28.48500061035156,0.015344817062904026 2935,2001-05-03,27.334999084472656,28.82500076293945,26.95499992370605,28.65500068664551,5845200.0,-0.05741382467335665,1.2530106776940506,0.6600008010864276,44.507844342985244,58.12914378576738,1.046609197950147,0.6734770172332532,-0.8132786090118387,-4.298831316880069,8.92606648405086,2.045000076293949,1.0864431031720478,-0.8779228210449226,-3.394754324171224,1.6389086820813787,-2.136338572608075,0.38049293051822985,3.7900009155273438,9.11268953990826,-43.47453871314895,1.258415751563151,5,1.705000877380371,-0.44437408447265625,-2.1709365844726562,-4.897499084472656,1.3050003051757848,3,0.10298154850338537,1.2790688596724729,29.0,1.0140094852967212,31.09499931335449,1.707689237883974,28.309999465942386,0.10298154850338537 2936,2001-05-04,29.649999618530273,29.684999465942386,26.584999084472656,26.90500068664551,7265200.0,0.08468998030340624,1.202488024012952,-2.079542121286988,52.51687985486828,57.923295909048214,-1.1975874753348457,-1.3746959857791552,-3.0902206081034365,-6.538869160625058,8.005126940697377,3.10000038146973,0.9942099201714001,1.2229371070861816,-0.9841547130161494,3.4300289271885127,0.11939119703501433,2.326483017137349,1.4250011444091761,67.51101136510678,18.760471362256872,1.1035459100511655,5,-0.7950000762939453,-2.7593746185302734,-4.056249618530273,-6.634374618530273,-0.154998779296875,4,0.010118082572307507,1.2530106776940506,27.334999084472656,1.2790688596724729,29.0,1.0140094852967212,31.09499931335449,0.010118082572307507 2937,2001-05-07,29.059999465942386,29.5,28.55500030517578,29.04999923706055,4112600.0,-0.019898824963867967,1.1235917251193333,0.0036430720484723882,53.686849245415544,57.79084624784067,-0.4626302814755867,-0.6068008498605124,-2.4702479593931663,-5.862604848659419,8.005956511131066,1.0949993133544922,0.8049035927836066,0.5002494812011768,-1.5051781333532794,2.505677095755633,-0.5024643260760513,1.502963288478405,1.835401229858391,54.51541591114958,6.598677530818172,1.0027138072772275,5,-0.20499992370605824,-2.1693744659423864,-3.4115619659423864,-5.903749465942386,-0.2699985504150426,0,0.0729525422640831,1.202488024012952,29.649999618530273,1.2530106776940506,27.334999084472656,1.2790688596724729,29.0,0.0729525422640831 2938,2001-05-08,27.809999465942386,29.31999969482422,27.625,29.03499984741211,5200600.0,-0.04301445364666889,-1.1253923818429898,-122.49723440778145,44.555094720377774,54.990240477017494,0.8895362098999193,0.7663692560428039,-1.1840339038537913,-4.548201782842586,7.777159313348159,1.6949996948242188,0.7479643411960808,-0.8030004501342738,-2.6563254781429855,1.050324577874438,-1.7296629641386296,0.12366206387008205,2.912985165405267,27.28284907652936,-17.615761826233765,0.9266625140043562,5,1.0450000762939418,-0.9193744659423864,-1.9037494659423864,-4.559999465942386,0.10500144958495738,1,0.1030204899725653,1.1235917251193333,29.059999465942386,1.202488024012952,29.649999618530273,1.2530106776940506,27.334999084472656,0.1030204899725653 2939,2001-05-09,28.024999618530273,28.584999084472656,27.375,27.79999923706055,5466600.0,0.007731037638141203,-1.2511634839046217,-0.18367372359490494,43.24235599429087,52.82647142227816,0.6670874230588986,0.5948631619568197,-1.3293519739386994,-4.706375316124657,8.310361878777044,1.2099990844726562,0.7492883412737577,-0.5962502479553216,-2.436887439926096,1.244386944015453,-1.516568843940707,0.3240683480300639,2.5324655909423797,46.45162441479777,5.794904207190164,0.9203185959853865,5,0.8299999237060547,-1.1343746185302734,-2.0796871185302734,-4.774999618530273,0.4500007629394567,2,0.09991083612924667,-1.1253923818429898,27.809999465942386,1.1235917251193333,29.059999465942386,1.202488024012952,29.649999618530273,0.09991083612924667 2940,2001-05-10,27.26000022888184,28.84499931335449,27.0,28.774999618530273,3868600.0,-0.02729703479255763,1.229608065497599,-6.7333192048489865,46.0273021128234,51.202861094187085,1.4724952789521168,1.3723351631012228,-0.5031306029756841,-3.8654680499501133,8.514291564040564,1.8449993133544886,0.7330024906485342,-1.324499607086178,-3.245384352859933,0.5963851386875767,-2.2849419799730555,-0.3640572341993007,3.138566335590813,21.77422778539017,-19.175837755613674,0.9604423728868777,5,1.5949993133544886,-0.3693752288818395,-1.2912502288818395,-4.0100002288818395,1.06500053405761,3,0.07134995152213874,-1.2511634839046217,28.024999618530273,-1.1253923818429898,27.809999465942386,1.1235917251193333,29.059999465942386,0.07134995152213874 2941,2001-05-11,26.625,27.97500038146973,25.625,27.46500015258789,8498800.0,-0.023294212162517147,1.5268813014266085,0.5544557696375167,45.81881445107726,49.833086194717794,2.0293118337608433,1.9290306177668128,0.14970001744229222,-3.1400177392252573,8.785822105875319,2.35000038146973,0.444892167130881,-1.8469998359680169,-3.9510643608416736,0.2570646889056398,-2.899032098404845,-0.7949675735311885,3.621023865272651,25.806451612903224,-17.547056794895504,1.052032262436829,5,1.75,0.546875,-1.09375,-3.375,2.375,4,0.07568072824970673,1.229608065497599,27.26000022888184,-1.2511634839046217,28.024999618530273,-1.1253923818429898,27.809999465942386,0.07568072824970673 2942,2001-05-14,27.38500022888184,27.47500038146973,26.024999618530273,26.7450008392334,4407800.0,0.028544609535468224,2.5365885428781216,-0.7619038968942055,48.769950746287975,48.102426512697065,1.256428770879733,1.1122496434505393,-0.575211446520445,-3.8216943238288543,8.906982739492653,1.4500007629394567,0.31052953297718844,-1.0147496223449686,-3.165767428923452,1.136268184233515,-2.0902585256342086,0.06075928094427141,2.5837622044744535,47.63194517572396,0.5454241901971173,1.0755089032892415,5,0.9650001525878871,0.3649997711181605,-1.8537502288818395,-4.1350002288818395,3.159999847412106,0,0.07704950128597132,1.5268813014266085,26.625,1.229608065497599,27.26000022888184,-1.2511634839046217,28.024999618530273,0.07704950128597132 2943,2001-05-15,27.864999771118164,28.95000076293945,27.270000457763672,27.274999618530273,6651000.0,0.017527826847709482,-4.600015258827856,0.9218761175881502,47.78041153995458,47.433944778675645,0.3018089791476406,0.6647573449949675,-0.9846055169028354,-4.190344460302132,9.331644933268999,1.6800003051757777,0.1788749286282787,-0.533750057220459,-2.685793839478592,1.6182937250376739,-1.6097719483495254,0.5422718339086074,1.8431369162367517,67.36839871091951,19.183749881067385,1.0760218911290669,5,-0.21000003814697266,0.40000057220458984,-2.333749771118164,-4.614999771118164,1.0300006866455078,1,0.0331958066394078,2.5365885428781216,27.38500022888184,1.5268813014266085,26.625,1.229608065497599,27.26000022888184,0.0331958066394078 2944,2001-05-16,30.1200008392334,30.13999938964844,27.774999618530273,27.774999618530273,10432800.0,0.08092593169344009,-1.0170563240978154,3.97457731225552,56.46238056504729,48.76222658112699,-1.986515809033829,-1.6251281266236504,-3.1614907725429227,-6.3172580933040905,9.09217496274199,2.3649997711181676,0.14520528814465905,1.6905009269714348,-0.544090532092337,3.9250923860352067,0.5732051974395489,2.8077966565033208,-4.495000839233398,99.55706416127335,47.20577580252884,1.1172957295318853,5,-2.2375011444091797,-1.7450008392333984,-4.588750839233398,-6.870000839233398,-2.5150012969970703,2,-0.07320716674197059,-4.600015258827856,27.864999771118164,2.5365885428781216,27.38500022888184,1.5268813014266085,26.625,-0.07320716674197059 2945,2001-05-17,29.399999618530273,30.125,28.67499923706055,29.95000076293945,6934400.0,-0.023904422332062913,2.2222252834003298,-0.234541943753984,52.73869740620055,48.78687297571946,-1.0535855644759486,-1.0104912907122596,-2.4245311294764598,-5.484530175461437,8.839763737444276,1.4500007629394496,-0.23137862735050874,1.0044997215271003,-1.1433630874168372,3.152362530471038,-0.06943168294486668,2.0784311259990673,-3.684699630737306,83.61019111509144,31.19834903443906,1.0739314044719688,5,-1.5174999237060547,-1.0249996185302734,-3.9078121185302734,-6.149999618530273,-2.574998855590824,3,-0.03146255949192367,-1.0170563240978154,30.1200008392334,-4.600015258827856,27.864999771118164,2.5365885428781216,27.38500022888184,-0.03146255949192367 2946,2001-05-18,29.6299991607666,29.809999465942386,28.72500038146973,29.68000030517578,4820400.0,0.007823113783013813,6.0000061527479644,0.09091098249057657,53.93794608167366,48.814772624192585,-1.4379347248762926,-1.2050051238659556,-2.605334372645185,-5.636245192167394,9.14166469098927,1.0849990844726562,-0.32587753562169297,1.172749328613282,-1.0449294797799737,3.3904281370065377,0.06390992441665588,2.281588732809908,-3.8262051849365264,87.60631209602091,33.92370356635298,1.1088394041966272,5,-1.7474994659423828,-1.2549991607666016,-3.9793739318847656,-5.854373931884766,-2.679998397827152,4,-0.04404314663481712,2.2222252834003298,29.399999618530273,-1.0170563240978154,30.1200008392334,-4.600015258827856,27.864999771118164,-0.04404314663481712 2947,2001-05-21,30.97500038146973,31.01499938964844,29.47500038146973,29.75,7353000.0,0.045393225069140675,1.3601546342782265,-24.49944688155643,49.60835866711721,49.37624639605253,-2.7744938674417767,-2.4263147453777485,-3.841176234993391,-6.896840877879473,9.693513186836663,1.539999008178711,-0.0972963787770702,2.3602505683898976,-0.1022759786177474,4.8227771153975425,1.1289872948860733,3.591513841893722,-5.084482297363287,98.9319353915388,48.904012036132684,1.2312632735038231,5,-2.6550006866455114,-2.60000038146973,-5.1718750000000036,-6.9687500000000036,-3.4250011444091797,0,-0.06376110918956568,6.0000061527479644,29.6299991607666,2.2222252834003298,29.399999618530273,-1.0170563240978154,30.1200008392334,-0.06376110918956568 2948,2001-05-22,30.8799991607666,31.875,30.09499931335449,31.04999923706055,6285000.0,-0.003067028879197742,-1.0459780698725432,-0.13877552926962056,57.05705103687696,50.91121251189543,-2.456549103773245,-2.197878836228117,-3.632846643816425,-6.7320988499145,10.575774960489671,1.7800006866455114,-0.18209335803356552,2.108999347686769,-0.5151026199224376,4.7331013152959756,0.7969483638821657,3.4210503314913723,-4.784501824438479,75.73168910592344,23.76538912318064,1.3120509838046024,5,-2.1299991607666016,-2.1299991607666016,-4.9318742752075195,-5.3537492752075195,-2.6449985504150426,1,-0.010848416242778769,1.3601546342782265,30.97500038146973,6.0000061527479644,29.6299991607666,2.2222252834003298,29.399999618530273,-0.010848416242778769 2949,2001-05-23,29.875,30.875,29.75,30.815000534057614,6642000.0,-0.032545310494809354,1.1226425788806018,5.529412424687676,60.0315962906449,52.46724519832004,-1.298032102895796,-1.1448591346995798,-2.5691952816762296,-5.663492827323459,11.439277060442794,1.1299991607666016,-0.27397716928251015,1.036250209808351,-1.6301920264358216,3.7026924460525237,-0.2969709083137353,2.3694713279304374,-3.4327325038515646,37.50001490115758,-19.065468023018596,1.333221118122087,5,-1.125,-1.125,-3.926875114440918,-4.130000114440918,-0.9249992370605504,2,-0.032803331957701354,-1.0459780698725432,30.8799991607666,1.3601546342782265,30.97500038146973,6.0000061527479644,29.6299991607666,-0.032803331957701354 2950,2001-05-24,31.524999618530273,31.684999465942386,29.80500030517578,29.90500068664551,4814000.0,0.05523011275415146,-1.0659334901132291,-1.7234021398816255,57.815754775605534,53.80023856771207,-2.547293952213792,-2.6524385016123944,-4.138145407702034,-7.224675965390084,12.379080773315017,1.8799991607666051,-0.04645187572722875,2.5094998359680183,-0.37942066158590393,5.3984203335219405,1.0650395871910554,3.953960084744981,-4.756768172150743,88.88887543316497,32.31548849841158,1.4444602487769616,5,-2.5749998092651367,-2.7749996185302734,-4.63124942779541,-4.97499942779541,-4.409999847412109,3,-0.12434576126020902,1.1226425788806018,29.875,-1.0459780698725432,30.8799991607666,1.3601546342782265,30.97500038146973,-0.12434576126020902 2951,2001-05-25,30.899999618530273,31.53000068664551,30.22500038146973,31.524999618530273,4363600.0,-0.019825535529352623,3.1102233542790088,-0.3858027235072641,57.64754678235269,54.78663812727482,-1.3992604897042007,-1.9365227373959968,-3.422575879327752,-6.48415271652793,13.039107146549552,1.3050003051757812,0.19282459667573804,1.7637498855590827,-1.2317253704759494,4.759225141594115,0.2660122575415649,3.2614875135766006,-3.825362058933514,59.3749776482546,2.436293926983872,1.497737628017517,5,-1.3274993896484375,-2.1499996185302734,-3.71718692779541,-4.34999942779541,-4.184999465942383,4,-0.1318769872458868,-1.0659334901132291,31.524999618530273,1.1226425788806018,29.875,-1.0459780698725432,30.8799991607666,-0.1318769872458868 2952,2001-05-29,29.36000061035156,30.899999618530273,29.209999084472656,30.899999618530273,9703400.0,-0.04983815621975607,1.1948073019297674,2.4639984130859434,56.29058824203319,55.73221331639466,0.5032794380994332,-0.3307865551460587,-1.7385219009513513,-4.847764308547877,13.593179698208587,1.6900005340576172,0.4164256010659244,0.17125082015990856,-2.799958108928916,3.142459749248733,-1.3143536443845036,1.6568552847043208,-1.9973413043306039,5.628573146258029,-52.78684563858392,1.485604464544412,5,0.46499919891357777,-0.610000610351559,-1.9196877479553187,-2.8100004196166957,-2.8649997711181605,1,-0.08208446176129869,3.1102233542790088,30.899999618530273,-1.0659334901132291,31.524999618530273,1.1226425788806018,29.875,-0.08208446176129869 2953,2001-05-30,28.989999771118164,29.54999923706055,28.54999923706055,29.20499992370605,6085200.0,-0.012602208158774442,1.20994773225424,0.1396105786082017,53.86773537289385,55.44391940615539,1.1729967634471414,-0.13341299232545367,-1.2741523138238797,-4.385166652456064,12.648593717254863,1.0,0.7086632358487961,-0.0935000419616685,-2.92629873428341,2.739298650360073,-1.509899388122541,1.322899304199204,-1.3566000234584656,14.03510372994611,-43.99783505093338,1.4163993461608713,5,1.2224998474121094,-0.23999977111816406,-1.3896870613098145,-2.439999580383301,-1.7999992370605504,2,-0.04967231960768215,1.1948073019297674,29.36000061035156,3.1102233542790088,30.899999618530273,-1.0659334901132291,31.524999618530273,-0.04967231960768215 2954,2001-05-31,29.44499969482422,30.09499931335449,29.0,29.07500076293945,7365800.0,0.015695064756756416,-3.2115321131203327,-1.7209240432214215,58.98067800622923,56.13747280615858,0.6841213185144355,-0.5832698467146784,-1.5943053154826785,-4.700573210181894,11.76269300038026,1.1049995422363246,0.9306076632244356,0.33924989700317454,-2.497774628709081,3.17627442271543,-1.079262365852955,1.757762159859304,-1.557103932024102,28.5486568555336,-32.66333685401994,1.4185122628561286,5,0.7674999237060547,-0.6949996948242188,-1.6259369850158691,-2.8949995040893555,-2.9549999237060547,3,-0.041093533605481736,1.20994773225424,28.989999771118164,1.1948073019297674,29.36000061035156,3.1102233542790088,30.899999618530273,-0.041093533605481736 2955,2001-06-01,30.149999618530273,30.5,29.5,29.5049991607666,4631800.0,0.023942942129830502,-2.053440805106462,1.743249512851426,64.40538983719335,57.30052211232743,0.10806069468398505,-1.1242022964864944,-2.1847163910797036,-5.272937383261514,12.165408907245537,1.0550003051757812,1.1757929095829347,0.903499794006347,-1.841449710139738,3.648449298152432,-0.46897495806669554,2.2759745460793894,-2.0228776014981626,53.69126185131765,-11.503616325666428,1.372474752073042,6,0.0625,-1.3999996185302734,-2.330936908721924,-3.59999942779541,-4.645000457763672,4,-0.03980095757126645,-3.2115321131203327,29.44499969482422,1.20994773225424,28.989999771118164,1.1948073019297674,29.36000061035156,-0.03980095757126645 2956,2001-06-04,29.95000076293945,30.45000076293945,29.68000030517578,30.354999542236328,2837600.0,-0.006633461297555154,1.5882315227983983,-0.6279046385503033,60.98501191704771,58.56459469565304,0.4003236876478482,-0.9492439584998742,-1.8821793381500775,-4.950098684247468,12.117858541957286,0.7700004577636683,1.0853517352095459,0.6885008811950648,-2.0689828462460547,3.4459846086361843,-0.6902409825254949,2.0672427449156245,-1.5980060669292655,59.57452334553744,-7.518004966421472,1.3787418637205597,6,0.26249885559082387,-1.2000007629394496,-2.0584383010864222,-3.1968755722045863,-2.985000610351559,0,-0.0946577936428421,-2.053440805106462,30.149999618530273,-3.2115321131203327,29.44499969482422,1.20994773225424,28.989999771118164,-0.0946577936428421 2957,2001-06-05,31.18000030517578,31.38500022888184,29.915000915527344,29.934999465942386,5693400.0,0.04106843108192337,-1.2879403421952262,-3.07408541180013,63.340041161884514,59.26270470954278,-0.8912645330853906,-2.1210207302163937,-3.009352825948646,-6.057341449133602,12.25000396440174,1.4699993133544957,1.157010055963326,1.8125003814697251,-1.0724140909634272,4.6974148539028775,0.37004314525314896,3.2549576176863013,-2.6166252909262084,92.76896465653932,24.649223487667456,1.4424572362165762,6,-1.0625009536743129,-2.4300003051757812,-3.288437843322754,-4.426875114440918,-2.130001068115231,1,-0.14320077321637215,1.5882315227983983,29.95000076293945,-2.053440805106462,30.149999618530273,-3.2115321131203327,29.44499969482422,-0.14320077321637215 2958,2001-06-06,30.67499923706055,30.959999084472656,29.96999931335449,30.78000068664551,6925600.0,-0.016196313764352377,3.2580796003167425,-0.0843384568717361,52.599523832921655,58.43691888090686,-0.46757084295440166,-1.4655135146170046,-2.401244069297782,-5.401834478737374,13.047341427912725,1.2100009918212926,1.1829256783576554,1.1642493247985861,-1.6792588968778013,4.0077575464749735,-0.2575047860396076,2.58600343563678,-1.9129267236659508,70.23056923754851,5.835972214241167,1.4217541108381928,6,-0.557499885559082,-1.9249992370605504,-2.783436775207523,-3.921874046325687,-1.1999988555908203,2,-0.13626726982203186,-1.2879403421952262,31.18000030517578,1.5882315227983983,29.95000076293945,-2.053440805106462,30.149999618530273,-0.13626726982203186 2959,2001-06-07,30.82500076293945,31.0,30.25,30.67499923706055,2830600.0,0.004890025415148935,2.0,-1.4285662385787048,57.05096951998807,58.351942741393806,-0.5237177149613146,-1.470377481407823,-2.4926259002748914,-5.405416539302607,14.065681590345532,0.75,1.2028842060491556,1.174250793457027,-1.636784278119901,3.985285865033955,-0.23126674233143873,2.5797683292454927,-1.8761526003485258,70.29180912754715,7.9838404029462,1.4055175357884648,6,-0.7850008010864187,-2.0750007629394496,-2.7959384918212855,-3.9343757629394496,-2.1000003814697195,3,-0.11792376768574664,3.2580796003167425,30.67499923706055,-1.2879403421952262,31.18000030517578,1.5882315227983983,29.95000076293945,-0.11792376768574664 2960,2001-06-08,29.20499992370605,30.7450008392334,29.114999771118164,30.7450008392334,3226200.0,-0.05255477045052037,1.1168832455623208,-10.266568333249074,48.1513739212158,57.296812423489705,0.8186752067174936,0.31917327319114364,-0.8497551369251148,-3.6564104758286007,15.051411120807717,1.7100009918212855,1.0597511541533926,-0.5430000305175824,-3.131556584813847,2.045556523778682,-1.8372783076657129,0.7512782466305481,2.670000076293949,3.9647636316581214,-52.86522878075941,1.2942782771481318,6,0.7624998092651438,-0.45499992370605113,-1.175937652587887,-2.314374923706051,-0.8600006103515625,4,-0.09296353910907185,2.0,30.82500076293945,3.2580796003167425,30.67499923706055,-1.2879403421952262,31.18000030517578,-0.09296353910907185 2961,2001-06-11,28.63999938964844,29.71500015258789,28.375,29.2549991607666,4107600.0,-0.01934602073390157,-1.340614583489503,0.3993502633130346,39.10405719588296,55.387197862806346,1.1503532770425338,1.0992307639208398,-0.27200824616501507,-2.963881508159421,15.235459687360397,1.3400001525878906,0.9278453271450253,-1.2087505340576143,-3.4139832739053197,0.9964822057900911,-2.311366903981469,-0.10613416413375987,3.1798006057739236,8.803965764045257,-40.936503957398635,1.1026163699238536,6,1.240000724792477,0.11000061035155895,-0.6746869087219274,-1.749374389648441,-0.6649990081787109,0,-0.10946230082724595,1.1168832455623208,29.20499992370605,2.0,30.82500076293945,3.2580796003167425,30.67499923706055,-0.10946230082724595 2962,2001-06-12,29.4950008392334,30.11000061035156,28.229999542236328,28.47500038146973,4310800.0,0.02985340320551777,-1.490064117138825,-1.6585379469477797,43.965150129500216,54.28691061354039,0.35371206741012173,0.43258939851081024,-1.073842294209058,-3.6995582670979346,15.522550665833949,1.8800010681152308,0.7206997420255377,-0.4592491149902358,-2.347270359991782,1.4287721300113105,-1.403259737491009,0.48476150751053737,2.187007156372072,45.66790931212895,-0.7524247815646419,0.9440106225007724,6,0.3124990463256836,-0.7450008392333984,-1.6221885681152344,-2.6043758392333984,-1.4100017547607422,1,-0.08577727122082923,-1.340614583489503,28.63999938964844,1.1168832455623208,29.20499992370605,2.0,30.82500076293945,-0.08577727122082923 2963,2001-06-13,28.790000915527344,29.84000015258789,28.60000038146973,29.48500061035156,3246600.0,-0.02390235306480426,-1.3069746810738008,-0.6813719440361712,45.145419292292765,52.74965964532523,1.1480929231038743,1.2758550011362573,-0.3096742775794823,-2.896583800792392,16.358075483797847,1.2399997711181605,0.5268412799687958,-1.2104990959167488,-2.919896847242768,0.4988986554092705,-2.06519797157976,-0.35580022025373736,2.6848865728759783,20.216652734531543,-26.202983293432247,0.8546988756630105,6,1.0174989700317383,-0.04000091552734375,-0.9171886444091797,-1.8993759155273438,-1.5,2,0.00903085492411293,-1.490064117138825,29.4950008392334,-1.340614583489503,28.63999938964844,1.1168832455623208,29.20499992370605,0.00903085492411293 2964,2001-06-14,27.915000915527344,28.69499969482422,27.899999618530273,28.65999984741211,5579800.0,-0.030392496428441773,-1.0516090607495496,1.0719413798781547,32.64424273424203,49.22064330055285,1.9928035476677088,2.084041884730425,0.6215907670041254,-1.9197191092385069,16.36516772872948,0.8900012969970703,0.433734378508678,-1.975249099731446,-3.9203708245753006,-0.03012737488759143,-2.947809962153375,-1.002688237309517,3.365193296105957,0.5272861356932154,-38.84642589594808,0.9725608624219281,6,1.727499008178711,0.8349990844726562,-0.04218864440917969,-1.0243759155273438,-1.3650016784667933,3,0.05588391240476942,-1.3069746810738008,28.790000915527344,-1.490064117138825,29.4950008392334,-1.340614583489503,28.63999938964844,0.05588391240476942 2965,2001-06-15,28.47500038146973,29.375,27.415000915527344,27.584999084472656,5362200.0,0.020060879368658524,-2.186996509390221,-1.1946343261801304,38.26802826898426,46.69653400632358,1.307741797236993,1.5296147848128179,0.2010812792761847,-2.391526405896741,16.543508326403476,1.9599990844726562,0.4160615366402496,-1.368999671936031,-3.4050651701174353,0.6670658262453735,-2.387032421026735,-0.35096692284532693,2.534778262715328,39.33208111222166,2.3856016478085778,1.018032749090703,6,0.9250001907348597,0.2749996185302699,-0.602188110351566,-1.5843753814697301,-1.9150009155273438,4,0.008779631137869615,-1.0516090607495496,27.915000915527344,-1.3069746810738008,28.790000915527344,-1.490064117138825,29.4950008392334,0.008779631137869615 2966,2001-06-18,28.32500076293945,29.13500022888184,28.04999923706055,29.10000038146973,3300400.0,-0.0052677652860680935,1.5680517715784292,-0.8707848192414809,44.21464817587602,44.57149034121153,1.3443691388336063,1.6620484553826103,0.4536731759795387,-2.149319727044759,16.731486671580328,1.085000991821289,0.2826489481197534,-1.453749370574954,-3.599385544554355,0.6918868034044472,-2.526567457564653,-0.3809312835852552,2.325300108379839,33.76623192795803,-6.846733649514697,1.0728180869897004,6,0.8824996948242223,0.4249992370605504,-0.4521884918212855,-1.4343757629394496,-0.47000122070312145,0,0.0007060388305868415,-2.186996509390221,28.47500038146973,-1.0516090607495496,27.915000915527344,-1.3069746810738008,28.790000915527344,0.0007060388305868415 2967,2001-06-19,29.0,29.48500061035156,28.5049991607666,28.68000030517578,3971400.0,0.02383051081656884,-1.9253688004235903,-0.4129030352699662,50.05405528010698,44.2886605020099,0.3661181139836245,0.8764359954150471,-0.14227221715782434,-2.7057948557657525,16.348858442066437,1.1599998474121094,0.018746697629609343,-0.6800001144409187,-2.775018772669494,1.4150185437876566,-1.7275094435552063,0.36750921467336894,1.3267708757400953,65.36080755200182,20.502490852934052,1.0475093291142883,6,0.20750045776367188,-0.05000019073486328,-1.2265625,-2.109375,0.20499992370605113,1,-0.035344814432078264,1.5680517715784292,28.32500076293945,-2.186996509390221,28.47500038146973,-1.0516090607495496,27.915000915527344,-0.035344814432078264 2968,2001-06-20,30.545000076293945,31.0,28.82500076293945,28.86000061035156,5117200.0,0.05327586469979129,-1.4786327944572688,5.265628352764478,55.319149721119494,44.09623607991339,-1.340197700898301,-0.7325040521094444,-1.5995561174744424,-4.111605002141761,15.857035238336135,2.1749992370605504,-0.14460747907202887,0.8817499160766609,-1.1779310045639058,2.9414308367172275,-0.14809054424362245,1.9115903763969442,-3.1299991607666016,87.30822761777681,38.71850958017359,1.0298404603202838,6,-1.3374996185302734,-0.9724998474121094,-2.494999885559082,-3.6543750762939453,-0.05500030517578125,2,-0.08053694502133923,-1.9253688004235903,29.0,1.5680517715784292,28.32500076293945,-2.186996509390221,28.47500038146973,-0.08053694502133923 2969,2001-06-21,28.895000457763672,30.875,28.54999923706055,30.4950008392334,8866600.0,-0.054018648368275635,-1.0305658488398952,-0.9495554234937864,44.43952607168554,43.683808541076694,0.008091679901681914,0.885723538399219,0.0848497801917496,-2.3340898511050767,15.522840430782603,2.3250007629394496,-0.5033320504680177,-0.7192497253417969,-2.8041935340544626,1.3656940833708688,-1.7617216296981297,0.323222179014536,-1.408299560546876,41.283121902220294,-6.386114334464196,1.0424719043563337,6,0.3125,0.75,-0.9350004196166992,-2.004375457763672,1.125,3,-0.05554592548224335,-1.4786327944572688,30.545000076293945,-1.9253688004235903,29.0,1.5680517715784292,28.32500076293945,-0.05554592548224335 2970,2001-06-22,27.604999542236328,29.0,27.59499931335449,28.8799991607666,5274800.0,-0.044644433123057436,-1.169885102503407,0.7968745715917178,40.52525051378948,43.841718909732975,1.1703382354440421,1.967884634601802,1.3906243077257514,-0.9332585739414476,14.49121617954755,1.4050006866455114,-0.7093322465053618,-1.8132506370544448,-3.878808314217981,0.2523070401090912,-2.846029475636211,-0.7804717984726786,-0.048032662963869655,0.2936924189490067,-43.97477899647585,1.0327788385817678,6,1.6025009155273438,2.0400009155273438,0.5237503051757812,-0.7143745422363281,0.8549995422363281,4,-0.03821772587105465,-1.0305658488398952,28.895000457763672,-1.4786327944572688,30.545000076293945,-1.9253688004235903,29.0,-0.03821772587105465 2971,2001-06-25,26.82500076293945,27.79999923706055,26.79999923706055,27.7450008392334,3865400.0,-0.028255707017979192,-1.061849021061402,0.7215689031769734,31.740048521017428,42.48337428656823,1.8615681444769905,2.5580965573652,2.149288919263693,-0.09224444211174543,13.193338324490497,1.0,-1.025632592329302,-2.3894994735717816,-4.635670053872513,-0.14332889327105036,-3.512584763722149,-1.2664141834214142,4.17499923706055,0.5952743175551558,-35.98754611776916,1.1230852901503656,6,2.074998855590824,2.512498855590824,1.3037490844726598,0.06562423706055043,3.109998703002937,0,-0.009878892430943753,-1.169885102503407,27.604999542236328,-1.0305658488398952,28.895000457763672,-1.4786327944572688,30.545000076293945,-0.009878892430943753 2972,2001-06-26,26.95000076293945,27.18000030517578,26.059999465942386,26.75,5950800.0,0.0046598321135071785,2.393942721729319,-0.2173921156018985,33.86748447770374,41.230270418280554,1.4947879791620444,2.364518063709234,2.0054181070112946,-0.15288688717679477,12.716183786292978,1.1200008392333949,-1.1243571169349735,-2.143999481201174,-4.605555401383771,0.3175564389814234,-3.3747774412924727,-0.9132215211098753,3.965999221801763,18.01621863927279,-13.719240505821023,1.2307779600912985,6,1.5799989700317418,2.017498970031742,1.1787490844726598,-0.05937576293944957,2.8999996185302805,1,0.03358065876352012,-1.061849021061402,26.82500076293945,-1.169885102503407,27.604999542236328,-1.0305658488398952,28.895000457763672,0.03358065876352012 2973,2001-06-27,27.54999923706055,28.30500030517578,27.0,27.1299991607666,3721000.0,0.02226339358573215,-2.8382452351233467,2.0999923706346277,36.34847095661935,41.64185133187803,0.7827077226060624,1.7403348256698656,1.42359660565943,-0.6848844472951754,12.710360520426917,1.3549995422363317,-1.054069258783727,-1.4720009803771923,-4.028763583376481,1.0847616226220964,-2.7503822818768384,-0.19361967887754616,3.17176072692871,30.944955469455316,3.9178014280548616,1.2783813014996448,6,0.980000495910641,1.417500495910641,0.797500610351559,-0.6593742370605504,1.9050006866455007,2,0.060072621868503484,2.393942721729319,26.95000076293945,-1.061849021061402,26.82500076293945,-1.169885102503407,27.604999542236328,0.060072621868503484 2974,2001-06-28,28.23500061035156,28.70000076293945,27.665000915527344,27.71500015258789,4794200.0,0.0248639343833279,-2.3387149370266114,1.2380961031057798,45.61483110220096,42.458162757791,0.1652496402549204,1.0119169508530241,0.7128813529989095,-1.3036979524738754,12.477928018421489,1.1500015258788991,-1.0948894925764208,-0.7264996528625538,-3.2983370555529845,1.845337749827877,-2.012418354207771,0.5594190484826633,2.3002889337158265,73.97961732365285,42.216176236472194,1.285918701345216,6,0.29499912261963246,0.6374988555908274,0.514999389648441,-0.969375610351559,1.1749992370605504,3,0.07986538381514596,-2.8382452351233467,27.54999923706055,2.393942721729319,26.95000076293945,-1.061849021061402,26.82500076293945,0.07986538381514596 2975,2001-06-29,28.95000076293945,29.274999618530273,28.22500038146973,28.229999542236328,3520800.0,0.025323185306599827,-1.8767120424320198,1.3846165132230521,51.382700261413945,43.25461298951743,-0.5311410888137154,0.21334468700750975,-0.03859130843339642,-1.9586580083798566,12.129455259451568,1.0499992370605433,-1.0896237676356897,0.04850044250487784,-2.4618466872412377,2.5588475722509934,-1.20667312236818,1.3036740073779356,1.4062771780029344,89.8911713789743,52.94228479679637,1.2551735648730582,6,-0.42000102996825817,-0.07750129699706321,-0.20000076293944957,-1.6843757629394496,0.4099998474121094,4,0.03696026482299741,-2.3387149370266114,28.23500061035156,-2.8382452351233467,27.54999923706055,2.393942721729319,26.95000076293945,0.03696026482299741 2976,2001-07-02,27.114999771118164,28.79999923706055,26.940000534057614,28.67499923706055,7065600.0,-0.06338517939420485,1.0552477920588936,-2.166662251515296,40.237894437081756,42.163928451403514,1.2451075304499888,1.9236933141313735,1.7921831984079688,-0.07417679560290935,11.440487911789777,2.010000228881836,-0.9037320902637376,-1.6447504997253404,-4.225004358503387,0.9355033590527064,-2.9348774291143656,-0.3546235703363152,3.069427030824219,32.81493795036259,-2.9058413094975464,1.290126929389024,7,1.4149999618530273,1.6800003051757848,1.7350001335144043,0.15062522888183594,1.0200004577636754,0,0.049603515571006396,-1.8767120424320198,28.95000076293945,-2.3387149370266114,28.23500061035156,-2.8382452351233467,27.54999923706055,0.049603515571006396 2977,2001-07-03,26.71500015258789,27.11000061035156,25.375,26.875,9029200.0,-0.014751968353558187,4.5079291073018535,0.10256403986359984,41.270504602512354,40.60296788266939,1.4381281632392593,2.0786063510860977,2.20159676566702,0.3794670793616106,10.4586889175579,1.739999771118164,-0.8401784614285468,-1.8215001106262214,-4.2902822047408975,0.6472819834884547,-3.0558911576835612,-0.5871090635688816,3.3044495559144913,34.358981632230865,-3.185697090251324,1.234391047057338,7,1.4099998474121094,1.6649999618530273,2.4462499618530273,0.5506248474121094,2.309999465942383,1,0.12053151019887132,1.0552477920588936,27.114999771118164,-1.8767120424320198,28.95000076293945,-2.3387149370266114,28.23500061035156,0.12053151019887132 2978,2001-07-05,26.4950008392334,27.420000076293945,26.42499923706055,26.7450008392334,2196800.0,-0.008235048178848015,-4.102526482584658,1.5625014901175405,43.67764748283429,40.51831470613036,1.1434673629406724,2.0758227466475603,2.4309044178652464,0.6493821305766332,9.350541689056335,0.9950008392333949,-0.8607123096530955,-1.8324995040893555,-4.24612863841147,0.5811296302327591,-3.0393140712504128,-0.6256849369282982,3.2457818867588415,28.71797304573774,-12.95110754638102,1.206814567161058,7,0.8299989700317383,1.8849992752075195,2.79249906539917,0.7706241607666016,2.4499988555908203,3,0.1266276443089709,4.5079291073018535,26.71500015258789,1.0552477920588936,27.114999771118164,-1.8767120424320198,28.95000076293945,0.1266276443089709 2979,2001-07-06,27.190000534057614,27.35000038146973,26.25,26.54999923706055,5356400.0,0.026231352059256086,1.291665093767934,-2.560005187988253,44.346678007267535,40.94291776096126,0.20247124731369937,1.1536850255829023,1.7288188853894724,-0.004126990974111067,8.195634468475891,1.1000003814697301,-0.9894202704846435,-0.9557497978210492,-3.1111524456427446,1.1996528500006463,-2.033451121731897,0.12195152608979853,2.288835228375092,46.53847978430321,4.384846156518591,1.0777013239108484,7,0.13499927520752308,1.1899995803833043,2.291249275207523,0.07562446594238637,2.2049999237060582,4,0.08330266072673842,-4.102526482584658,26.4950008392334,4.5079291073018535,26.71500015258789,1.0552477920588936,27.114999771118164,0.08330266072673842 2980,2001-07-09,26.489999771118164,27.25,25.79999923706055,27.020000457763672,5803000.0,-0.025744786656500596,1.9292951478195461,-0.8281243946415625,42.29961752174003,42.11620320548599,0.8131922251783124,1.7284756270374508,2.430539766349522,0.7297233082651822,8.053832753315396,1.4500007629394496,-1.34328509875877,-1.520000553131105,-3.7356530842150804,0.6956519779528705,-2.6278268186730926,-0.4121742875891172,2.74260584556858,32.554745094632324,-10.219491509462642,1.1078262655419868,7,0.8350000381469727,1.890000343322754,2.9912500381469727,0.7756252288818359,3.0799999237060547,0,0.11023027940821639,1.291665093767934,27.190000534057614,-4.102526482584658,26.4950008392334,4.5079291073018535,26.71500015258789,0.11023027940821639 2981,2001-07-10,25.5049991607666,26.82500076293945,25.274999618530273,26.79999923706055,7910400.0,-0.03718386632171666,1.30482905516267,2.4433932048093983,35.70551848599116,42.320429206406814,1.7782629382528015,2.59986392815102,3.389892368678918,1.7312140100560214,8.581515903201007,1.5500011444091761,-1.4799430878373379,-2.348251152038575,-4.806535634859053,0.1100333307819028,-3.577393393448812,-1.1191089106283378,3.496150118918937,10.722587093343577,-27.988601370590587,1.2291422414102386,7,1.7700004577636719,2.825000762939453,3.976250648498535,1.7606258392333984,3.8000011444091797,1,0.15114689576288876,1.9292951478195461,26.489999771118164,1.291665093767934,27.190000534057614,-4.102526482584658,26.4950008392334,0.15114689576288876 2982,2001-07-11,26.96500015258789,27.42499923706055,25.479999542236328,25.53499984741211,5478200.0,0.057243718481165606,-1.5259721279557739,-1.1042472748481824,35.25535609048245,42.19897199905827,0.3582915457465603,0.9914346252640485,1.9263215746402622,0.307337769628397,8.71197960567536,1.9449996948242223,-1.4280907147685369,-0.7617501258850083,-3.122776696775336,1.5992764450053194,-1.942263411330174,0.4187631595601573,1.7380571542052259,78.60468994933537,44.13880627451265,1.1805132854451639,7,0.3099994659423828,1.364999771118164,2.516249656677246,0.3006248474121094,1.25,2,0.04338958166783691,1.30482905516267,25.5049991607666,1.9292951478195461,26.489999771118164,1.291665093767934,27.190000534057614,0.04338958166783691 2983,2001-07-12,29.04999923706055,29.524999618530273,27.274999618530273,27.395000457763672,7289400.0,0.07732242064432393,-1.3746696110620156,1.157341556716269,50.616297295796926,42.754690465013375,-1.666842732438056,-1.1310782896628524,-0.22787564745390299,-1.7210620755170432,8.725436076162095,2.559999465942383,-1.1343565270126774,1.3102490425109892,-1.0781318958956483,3.6986299809176266,0.11605857330767222,2.504439511714306,-3.774999618530277,88.82352043600652,52.9388914842188,1.1941904692033178,7,-1.649999618530277,-0.9124994277954137,0.383750438690182,-1.7843742370605504,-0.9399986267089915,3,-0.0008605720890478841,-1.5259721279557739,26.96500015258789,1.30482905516267,25.5049991607666,1.9292951478195461,26.489999771118164,-0.0008605720890478841 2984,2001-07-13,29.47500038146973,29.75,28.07999992370605,28.790000915527344,4456400.0,0.014629988143579187,1.7044564050687707,0.413897263557745,57.98463142974746,43.48823837260599,-2.120439143569918,-1.5106685979146626,-0.6510246721839898,-2.0669580505157867,9.337679926755879,1.6700000762939489,-0.8597548082368291,1.6572502136230511,-0.8539636734841771,4.168464100730279,0.40164327006943523,2.912857157176667,-4.115000762939456,93.85475765166412,51.259401931477925,1.2556069435536144,7,-1.9625005722045934,-1.3375005722045934,-0.04125070571899769,-2.20937538146973,-0.6900005340576207,4,-0.017981363181888588,-1.3746696110620156,29.04999923706055,-1.5259721279557739,26.96500015258789,1.30482905516267,25.5049991607666,-0.017981363181888588 2985,2001-07-16,28.72500038146973,29.79999923706055,28.51499938964844,29.399999618530273,4974400.0,-0.02544529229154846,-1.3470290683091481,-0.9854011143379722,58.133558470104234,45.476645487386264,-1.5709098225538511,-0.7810223326912542,0.14582673680844138,-1.2488956041772319,9.50373340217989,1.2849998474121094,-0.661270757854922,0.8947502136230518,-1.6326752392465558,3.4221756664926595,-0.36896251281175196,2.1584629400578557,-3.1894007476806685,76.24311721069314,27.164542648104984,1.2637127264348045,7,-1.18750095367432,-0.5875005722045934,0.6699995994567836,-1.4593753814697301,-0.5150012969970739,0,0.023324632459401196,1.7044564050687707,29.47500038146973,-1.3746696110620156,29.04999923706055,-1.5259721279557739,26.96500015258789,0.023324632459401196 2986,2001-07-17,28.34499931335449,29.75,27.899999618530273,28.774999618530273,5178000.0,-0.013228931699523216,-1.8030315290581742,0.6370382091812888,55.844148164910585,47.09593921654163,-1.1153789104651288,-0.4210327730402632,0.49459873830367584,-0.8477573731778101,9.530563373369851,1.8500003814697266,-0.6621824246228414,0.5137492179870584,-2.014516081985608,3.042014517959725,-0.7503834319992748,1.7778818679733916,-2.553535703369139,66.31944383122776,12.761797962260879,1.2641326499863328,7,-0.8074998855590785,-0.20749950408935192,1.013750553131107,-1.0793743133544886,0.3350009918212926,1,0.04321751318203715,-1.3470290683091481,28.72500038146973,1.7044564050687707,29.47500038146973,-1.3746696110620156,29.04999923706055,0.04321751318203715 2987,2001-07-18,27.97500038146973,28.8700008392334,27.524999618530273,28.43000030517578,2586600.0,-0.0130534112135412,1.0149816051719827,1.0581386064831895,51.81546778586144,48.00014147243354,-0.6122361701119132,-0.1388820816447307,0.8474456863178759,-0.45955616229052865,9.227878195171035,1.345001220703125,-0.814144697877591,0.19500026702881357,-2.2743807494990733,2.6643812835567005,-1.039690241235128,1.4296907752927552,-1.9430246338598671,27.722806680933488,-27.509823644019363,1.2346905082639432,7,-0.43750095367431996,0.1624994277954066,1.3399996757507289,-0.7093753814697301,1.0100002288818288,2,0.047542445239322495,-1.8030315290581742,28.34499931335449,-1.3470290683091481,28.72500038146973,1.7044564050687707,29.47500038146973,0.047542445239322495 2988,2001-07-19,28.084999084472656,29.479999542236328,27.8799991607666,28.5,2833600.0,0.0039320357999275135,-2.8787852165590073,0.9120900771742801,49.32613876242735,48.55341488967351,-0.5285585299113293,-0.4665475097631955,0.761516958606002,-0.5405486881161572,8.064105575654025,1.6000003814697266,-0.6627107737248146,0.42799901962280273,-1.6801291953649091,2.5361272346105146,-0.626065087871055,1.4820631271166604,-1.8269419274957528,24.615365267804332,-27.079088402295515,1.054064107493856,7,-0.5474996566772461,0.05250072479248047,1.1937508583068848,-0.8193740844726562,1.0050010681152344,3,0.004628843594554732,1.0149816051719827,27.97500038146973,-1.8030315290581742,28.34499931335449,-1.3470290683091481,28.72500038146973,0.004628843594554732 2989,2001-07-20,27.290000915527344,28.309999465942386,27.20000076293945,27.95000076293945,7479000.0,-0.028306861130888983,-1.6428535746885746,1.5903575696295529,42.595896596854196,48.586334786908424,0.3152705020009883,0.21296155879275602,1.5649122674539377,0.29409646080419805,6.9761368187865855,1.1099987030029368,-0.5093767019282147,-0.28674917221069407,-2.3172126369424255,1.7437142925210374,-1.3019809045765598,0.7284825601551717,-0.8194272337454223,3.4615463618038342,-41.608417323403735,1.0152317323658655,7,0.2474985122680664,0.847498893737793,1.9887490272521973,-0.02437591552734375,1.7149982452392578,4,0.03004762430614849,-2.8787852165590073,28.084999084472656,1.0149816051719827,27.97500038146973,-1.8030315290581742,28.34499931335449,0.03004762430614849 2990,2001-07-23,26.54999923706055,27.489999771118164,25.95000076293945,27.20000076293945,4942200.0,-0.027116220360613896,1.5040643598594512,0.984851024477641,47.20711543824802,49.86429000382584,1.1897981255528443,0.9168817404699219,2.3295473224648795,1.0693455761597583,6.901089785574499,1.5399990081787145,-0.3878084299154274,-0.9740008354186962,-3.055547928739877,1.1075462579024844,-2.0147743820792847,0.06677271124189232,3.25,15.789436699603746,-29.557120686829087,1.0407735466605903,7,1.090000152587887,1.5875005722045863,2.646250724792477,0.7156257629394496,2.225000381469723,0,0.08418081636822694,-1.6428535746885746,27.290000915527344,-2.8787852165590073,28.084999084472656,1.0149816051719827,27.97500038146973,0.08418081636822694 2991,2001-07-24,26.559999465942386,27.13999938964844,26.1299991607666,26.71999931335449,6006400.0,0.00037665646588336266,1.0200004577636645,0.2461530335575114,49.20308133385348,51.4140372530893,1.5032727609094962,0.9338914417450717,2.365275647798878,1.0765467582404078,7.4251173417114815,1.0100002288818395,-0.32024542971965886,-0.9507505416870075,-3.0542898039999145,1.1527887206258995,-2.002520172843461,0.10101908946944604,3.162999801635742,17.280422491376587,-28.239192797294532,1.051769631156453,7,1.3150005340576136,1.5775003433227504,2.5150008201599086,0.7056255340576136,2.2849998474121023,1,0.062123480862491975,1.5040643598594512,26.54999923706055,-1.6428535746885746,27.290000915527344,-2.8787852165590073,28.084999084472656,0.062123480862491975 2992,2001-07-25,27.854999542236328,27.98500061035156,26.55500030517578,26.665000915527344,5337000.0,0.04875753397339144,-1.028369446706504,-7.43749850988279,56.29628962450139,52.045147511834244,0.3886682047771224,-0.30549495113903546,1.1074941360639272,-0.18955512552077636,7.541407925822684,1.4300003051757777,-0.12551285425752212,0.29899959564209055,-1.7926522155030433,2.3906514067872244,-0.7468263099304764,1.3448255012146575,1.7925397552490274,53.96598974678186,6.059962429565346,1.0458259055725672,7,0.020000457763671875,0.2825002670288086,1.1237506866455078,-0.5893745422363281,0.3199996948242223,2,0.02961769077355436,1.0200004577636645,26.559999465942386,1.5040643598594512,26.54999923706055,-1.6428535746885746,27.290000915527344,0.02961769077355436 2993,2001-07-26,29.20499992370605,29.42499923706055,27.024999618530273,27.899999618530273,5285600.0,0.04846528105027348,1.7507175788790177,1.0966401774637653,58.795281831320814,52.13521977867572,-1.0471523788383124,-1.6075705320520584,-0.20430737966019663,-1.4880435194102581,7.773274653028631,2.399999618530277,0.30477044319913205,1.5662499427795389,-0.6515487867779264,3.784048672337004,0.45735057800080625,2.6751493075582715,0.36858860308838715,93.66908172786633,43.70679012818444,1.1088993647787326,7,-1.3299999237060511,-1.0675001144409144,-0.12624979019164684,-1.6581249237060511,-0.350000381469723,3,-0.007532933193946545,-1.028369446706504,27.854999542236328,1.0200004577636645,26.559999465942386,1.5040643598594512,26.54999923706055,-0.007532933193946545 2994,2001-07-27,30.489999771118164,30.540000915527344,28.94499969482422,28.9950008392334,8435800.0,0.0439993100759799,1.0,1.1455927833544806,66.61129441793238,53.07719043954552,-2.4284062534700794,-2.8616897987969665,-1.508085519479998,-2.723515675896664,7.976221772651623,1.595001220703125,0.6951247506741112,2.7384998321533196,0.1886450286440322,5.288354635662607,1.4635724303986777,4.0134272339079615,-4.5399990081787145,98.9106504848156,44.81537487995961,1.274927401754643,7,-2.2449989318847656,-2.4149999618530273,-1.0999994277954102,-2.364999771118164,-2.0399990081787145,4,-0.04591668183141251,1.7507175788790177,29.20499992370605,-1.028369446706504,27.854999542236328,1.0200004577636645,26.559999465942386,-0.04591668183141251 2995,2001-07-30,30.020000457763672,30.399999618530273,29.649999618530273,30.274999618530273,4075000.0,-0.015414867723275716,1.9703019658942835,-0.17056812237659638,69.58785876980727,54.60426939564515,-1.961685286998815,-2.4321144230763387,-1.039501756784162,-2.2331634432638303,7.833160550562848,0.8400001525878906,0.7013424051950992,2.2150005340576158,-0.48142216927705306,4.911423237392285,0.8667891823902814,3.56321188572495,-3.9781996917724634,88.20861109176852,27.444430988140162,1.3482113516673346,7,-1.7749996185302734,-2.1125001907348633,-0.59375,-1.380000114440918,-2.2150001525878906,0,-0.03381083549366082,1.0,30.489999771118164,1.7507175788790177,29.20499992370605,-1.028369446706504,27.854999542236328,-0.03381083549366082 2996,2001-07-31,28.459999084472656,29.95000076293945,28.42499923706055,29.85000038146973,10927600.0,-0.051965401382516374,-1.089041766987476,5.451003418279206,56.430102932837706,55.11700663419807,-0.4287425567090679,-0.8075880506486968,0.4935128209110289,-0.6472036271908266,8.311338684961992,1.5950012207031214,0.5241658823773356,0.5877491950988762,-2.103299344779643,3.2787977349773954,-0.7577750748403815,1.933273465038134,-2.3282343154907252,47.80422804323769,-10.261107433834532,1.3455242699392596,7,-0.2149982452392578,-0.5524988174438477,0.9662513732910156,0.29000091552734375,-0.7149982452392578,1,0.01106818496805495,1.9703019658942835,30.020000457763672,1.0,30.489999771118164,1.7507175788790177,29.20499992370605,0.01106818496805495 2997,2001-08-01,29.934999465942386,30.04999923706055,28.75,28.84000015258789,6397400.0,0.05182714086152118,-1.0392150996234724,-0.7877685551230107,54.017249771559754,55.638241190768326,-1.7840956613037413,-2.138634214373628,-1.0352511753479696,-2.065949119283129,8.072024885331793,1.5900001525878942,0.4275887314179734,1.9017496109008825,-0.8814921469422643,4.684991368744029,0.5101287319793073,3.2933704898224576,-3.7150699740295465,82.78801632016975,27.43139498591445,1.391620878921574,8,-1.689998626708988,-2.0274991989135778,-0.8162498474121129,-1.1849994659423864,-1.8649997711181676,2,-0.03641223223765255,-1.089041766987476,28.459999084472656,1.9703019658942835,30.020000457763672,1.0,30.489999771118164,-0.03641223223765255 2998,2001-08-02,29.85000038146973,30.024999618530273,29.274999618530273,29.96999931335449,3381600.0,-0.0028394550188437506,5.5217521105269265,-0.10958813436799845,51.75644040656278,56.65607939184706,-1.5895612254053333,-1.8861009518223781,-1.0030492498655619,-1.923121380022252,8.02976910703584,0.75,0.3876009751870306,1.6490005493164084,-1.1482588646017682,4.446259963234585,0.2503708423573201,3.0476302562754967,-3.543669461084601,67.37588716441073,16.191353116251726,1.398629706959089,8,-1.6049995422363317,-1.9425001144409215,-1.1012506484985387,-1.1000003814697301,-2.7150001525878906,3,-0.05611394046912599,-1.0392150996234724,29.934999465942386,-1.089041766987476,28.459999084472656,1.9703019658942835,30.020000457763672,-0.05611394046912599 2999,2001-08-03,29.45499992370605,29.71999931335449,29.01000022888184,29.71999931335449,2260600.0,-0.013232845987127262,4.358495998157371,2.208347903487431,53.536819592167426,57.359379853393655,-0.9556570072248043,-1.3836525706703604,-0.6341253703182659,-1.494455890828423,7.816414277351703,0.8400001525878906,0.4298282343073616,1.1407501220703082,-1.6675466692509353,3.949046913391552,-0.26339827359031176,2.5448985177309282,-3.0639956034180784,52.15192342793432,3.966230981122898,1.4041483956606216,8,-1.1199998855590785,-1.5474996566772425,-0.7062501907348597,-0.7049999237060511,-4.834999084472653,4,-0.02037006902134908,5.5217521105269265,29.85000038146973,-1.0392150996234724,29.934999465942386,-1.089041766987476,28.459999084472656,-0.02037006902134908 3000,2001-08-06,29.40999984741211,29.604999542236328,28.88999938964844,29.42499923706055,2651400.0,-0.001527756795467683,2.813334147135398,0.05660160073704341,55.33300286627643,58.0404822458851,-0.5166313230466244,-1.1685912320399297,-0.6694549771284031,-1.4147127355093971,7.2958496443841625,0.7150001525878871,0.5053922644963968,0.9497500419616713,-1.7611434440892104,3.660643528012553,-0.40569670106376776,2.3051967849871104,-2.9360155952193487,60.615422175480546,14.115313596024947,1.3554467430254409,8,-0.8624992370605469,-1.5024995803833008,-0.7087502479553223,-0.6599998474121094,-5.075000762939453,0,-0.03264192755706985,4.358495998157371,29.45499992370605,5.5217521105269265,29.85000038146973,-1.0392150996234724,29.934999465942386,-0.03264192755706985 3001,2001-08-07,29.36000061035156,29.559999465942386,28.8700008392334,29.545000076293945,2367400.0,-0.0017000760734431353,5.418644263269309,12.333799593079716,57.16503037253192,58.13700899566628,-0.030936432992962892,-0.8590192827636507,-0.6818739420378783,-1.3224238429842288,6.440544959424941,0.6899986267089879,0.7466414011175857,0.7070007324218714,-1.6433844507740538,3.0573859156177967,-0.4681918591760912,1.882193324019834,-2.804696024892106,46.9231514112917,-1.8715178751749448,1.1751925915979629,8,-0.5775003433227504,-1.4525003433227504,-0.6587510108947718,-0.610000610351559,-6.534999847412109,1,-0.05296322455209779,2.813334147135398,29.40999984741211,4.358495998157371,29.45499992370605,5.5217521105269265,29.85000038146973,-0.05296322455209779 3002,2001-08-08,28.13500022888184,29.88999938964844,27.84000015258789,29.274999618530273,3087600.0,-0.04172344536797512,-1.3699419416152752,6.162176651923197,50.2319162394448,57.185523929902274,1.3834427140831629,0.48288668838950954,0.5148330644102366,-0.02739862614011912,6.126102906685527,2.0499992370605504,0.9676702985661905,-0.5764996528625446,-2.805070612224114,1.6520713064990247,-1.6907851325433292,0.53778582681824,-1.5000017168210285,13.501150956424437,-36.76775455759141,1.1142854796807842,8,1.0550003051757777,-0.2274999618530309,0.5274996757507289,0.6149997711181605,-4.985000610351566,2,-0.01386171624225152,5.418644263269309,29.36000061035156,2.813334147135398,29.40999984741211,4.358495998157371,29.45499992370605,-0.01386171624225152 3003,2001-08-09,29.024999618530273,29.4950008392334,27.85000038146973,28.17499923706055,4488400.0,0.031633175134465175,-1.1933367326567803,-0.7456147689095306,57.97700413197413,56.22615834257358,0.5198979667478234,-0.43118891998769726,-0.38177311983366735,-0.8654376945057223,6.150115663152605,1.6450004577636683,1.209017862816971,0.31474971771240234,-1.9130497392306722,2.542549174655477,-0.7991500107591349,1.4286494461839396,-2.3119010584001316,57.804873510173984,1.5484316042783135,1.1138997284715366,8,0.0950002670288086,-1.1174993515014648,-0.7724995613098145,-0.39999961853027344,-4.674999237060543,3,-0.03290266791584584,-1.3699419416152752,28.13500022888184,5.418644263269309,29.36000061035156,2.813334147135398,29.40999984741211,-0.03290266791584584 3004,2001-08-10,28.94499969482422,29.03000068664551,28.190000534057614,28.94499969482422,2684600.0,-0.0027562420243747443,8.882239425557843,0.0,61.7229585021441,55.35228053505545,0.3997278742386854,-0.4141656749123186,-0.3241140662590354,-0.7169490116063209,6.046871058859533,0.8400001525878977,1.277348506949842,0.26124982833862376,-1.9407061743016527,2.4632058309789002,-0.8397281729815163,1.3622278296587638,-2.1553630875861316,53.902436755086946,-7.164115114875123,1.1009780013201385,8,0.0,-1.0374994277954102,-1.0924997329711914,-0.31999969482421875,-5.029998779296875,4,-0.06253237122217115,-1.1933367326567803,29.024999618530273,-1.3699419416152752,28.13500022888184,5.418644263269309,29.36000061035156,-0.06253237122217115 3005,2001-08-13,29.395000457763672,29.6200008392334,28.59000015258789,28.94499969482422,2798600.0,0.015546753072515074,1.2888865341414826,100.0,63.30361712399769,56.116004334073224,-0.1656750235258002,-0.8552470325257246,-0.814415003409394,-1.1106171467833512,5.737100743467473,1.0300006866455078,1.220643634306441,0.6777505874633789,-1.54711508190195,2.9026162568287077,-0.4346822472192855,1.7901834221460433,-2.530356564359799,75.8537016533461,8.866452946850359,1.1124328346826653,8,-0.4500007629394531,-1.4875001907348633,-1.5425004959106445,-0.7700004577636719,-7.175001144409183,0,-0.16244257677053797,8.882239425557843,28.94499969482422,-1.1933367326567803,29.024999618530273,-1.3699419416152752,28.13500022888184,-0.16244257677053797 3006,2001-08-14,29.56999969482422,29.75,28.79999923706055,28.85000038146973,3847000.0,0.00595336738681107,-1.3170705043066566,1.599995761454661,58.9931839540268,56.6688859099029,-0.18624833301770138,-0.9842286933717155,-1.0220642632214023,-1.2336819248629425,5.823553859083345,0.9500007629394496,0.9395854642456705,0.7914998054504387,-1.4575331989771172,3.0405328098779947,-0.333016696763341,1.9160163076642185,-2.6318486609778766,84.39025297965169,15.105042504571273,1.1245165022137789,8,-0.6374998092651367,-1.6624994277954102,-1.7174997329711914,-0.9449996948242188,-6.840000152587891,1,-0.17703756051332897,1.2888865341414826,29.395000457763672,8.882239425557843,28.94499969482422,-1.1933367326567803,29.024999618530273,-0.17703756051332897 3007,2001-08-15,29.30500030517578,29.70499992370605,29.274999618530273,29.57500076293945,3445600.0,-0.008961765045091385,-1.6060479955610827,-0.3750009934116906,50.59171831368691,56.53947234402781,-0.022364110161849027,-0.6476874507963686,-0.8331200133197498,-0.9257453602328205,6.135333215277946,0.4300003051757777,0.6377866986995819,0.4600004196166978,-1.7675474958727122,2.687548335106108,-0.6537735381280072,1.5737743773614028,-2.2948122736958183,76.57895872797886,9.949433552754329,1.1137739577447057,8,-0.4400005340576172,-1.2950000762939453,-1.5025005340576172,-0.7300004959106445,-6.784999847412109,2,-0.2211226573879902,-1.3170705043066566,29.56999969482422,1.2888865341414826,29.395000457763672,8.882239425557843,28.94499969482422,-0.2211226573879902 3008,2001-08-16,28.21500015258789,29.5,27.44499969482422,29.13999938964844,5988200.0,-0.037195022734580085,1.4984799189290094,3.425917291852161,36.220473350605374,54.615433872743125,0.9066669994199827,0.47700786403676787,0.18287119487913017,0.20328546989525975,6.5507557650585815,2.0550003051757812,0.6058744781065251,-0.6364997863769517,-2.855452103507101,1.5824525307531978,-1.7459759449420282,0.4729763721881248,-1.1342158634269808,33.40565535000877,-27.93675956583168,1.1094761585650754,8,0.4524993896484375,0.030000686645507812,-0.41250038146972656,0.3599996566772461,-5.380001068115234,3,-0.17951446062966092,-1.6060479955610827,29.30500030517578,-1.3170705043066566,29.56999969482422,1.2888865341414826,29.395000457763672,-0.17951446062966092 3009,2001-08-17,28.11000061035156,28.45499992370605,27.53499984741211,28.06999969482422,2978000.0,-0.0037214085298065136,1.5205497348000043,-0.043244268670377006,37.896071006557975,52.67799699944108,0.8949254432911573,0.6815320563448886,0.20628004740598627,0.3231506465195899,7.2933822506623445,0.9200000762939418,0.4936037431384577,-0.7824993133544957,-2.9083171330095503,1.3433185063005588,-1.845408223182023,0.28040959647303154,-0.9600319886633208,28.850361279090013,-27.891831401626245,1.0629089098275264,8,0.5574989318847692,0.1350002288818395,-0.34125089645385387,0.46499919891357777,-6.720001220703118,4,-0.1337602329150147,1.4984799189290094,28.21500015258789,-1.6060479955610827,29.30500030517578,-1.3170705043066566,29.56999969482422,-0.1337602329150147 3010,2001-08-20,28.78499984741211,28.940000534057614,27.8799991607666,28.18000030517578,2387800.0,0.024012779167709386,1.3169405741634876,15.124642380317956,52.31977794695689,52.13963561882163,0.13627761741680544,0.1924243602346074,-0.4919230932940337,-0.341888470818688,7.149997211128515,1.060001373291012,0.42518177296966897,-0.21925010681152202,-2.0396154301393707,1.6011152165163267,-1.1294327684754464,0.6909325548524023,-1.567230579847088,58.134489161627286,0.25089334065867064,0.910182661663925,8,-0.11750030517578125,-0.5399990081787109,-0.9600000381469727,-0.21000003814697266,-7.315000534057621,0,-0.1691853033767724,1.5205497348000043,28.11000061035156,1.4984799189290094,28.21500015258789,-1.6060479955610827,29.30500030517578,-0.1691853033767724 3011,2001-08-21,28.209999084472656,29.5,28.15500068664551,28.79999923706055,3734200.0,-0.019975708389352254,-2.8428719346049336,-0.9752076016570359,35.872227274814804,50.544114622751636,0.5933977202703389,0.9458723923637038,0.07092823531401393,0.23783403396976865,6.827890985430896,1.3449993133544886,0.34203690321159286,-0.8767508506774888,-2.3464852435711165,0.5929835422161389,-1.6116180471243027,-0.14188365423067495,-0.9257851839483884,33.84952708730176,-20.021137680102044,0.7348671964468139,8,0.3875007629394531,0.03500175476074219,-0.3724994659423828,0.36500072479248047,-5.1699981689453125,1,-0.21233604982338272,1.3169405741634876,28.78499984741211,1.5205497348000043,28.11000061035156,1.4984799189290094,28.21500015258789,-0.21233604982338272 3012,2001-08-22,28.68000030517578,28.85000038146973,27.739999771118164,28.315000534057614,2643800.0,0.01666080240895229,2.1489382424794776,-0.6186435198655181,40.98613160588472,48.656239897630584,0.23337682010476257,0.5700752512285483,-0.43357492876058856,-0.20969527273149424,7.198458147547365,1.110000610351566,0.24472434344946947,-0.4479996681213372,-1.8148840277591525,0.9188846915164781,-1.1314418479402448,0.23544251169757047,-1.3306706643514516,60.09734437708138,7.607212774169163,0.6834421798189071,8,-0.08250045776367188,-0.4349994659423828,-0.8425006866455078,-0.10500049591064453,-4.54000091552734,2,-0.2074616701404176,-2.8428719346049336,28.209999084472656,1.3169405741634876,28.78499984741211,1.5205497348000043,28.11000061035156,-0.2074616701404176 3013,2001-08-23,28.98500061035156,29.489999771118164,28.28000068664551,28.59499931335449,4588200.0,0.010634599091016605,-1.372550596234316,1.0684973741279649,46.32813014555753,46.945703413565404,-0.08704805973162877,0.2611366900386223,-0.7475166705306115,-0.4837353085322178,6.997192877017422,1.2099990844726527,0.13082072599614136,-0.13199939727783416,-1.499815242877773,1.2358164483221046,-0.8159073200778053,0.551908525522137,-1.5718575440331684,73.7913816968314,20.380303607126095,0.6839079227999696,8,-0.3875007629394496,-0.7399997711181605,-1.1475009918212855,-0.41000080108642223,-5.715000152587887,3,-0.22304640387963315,2.1489382424794776,28.68000030517578,-2.8428719346049336,28.209999084472656,1.3169405741634876,28.78499984741211,-0.22304640387963315 3014,2001-08-24,29.09000015258789,29.45000076293945,28.875,29.0,4251200.0,0.0036225475254547668,-2.382355911095133,0.23076885456759572,47.52322182526794,45.19232615815099,-0.18921414318068486,0.048354072802396786,-0.8322137175980231,-0.5538558590227041,6.18051805718711,0.5750007629394496,0.1939463521620226,0.043000125885008345,-1.1626420123040084,1.2486422640740251,-0.5598209432095018,0.6458211949795185,-1.6143199292853225,76.70455715380272,23.204905639065274,0.6028210690945084,8,-0.49250030517578125,-0.8449993133544922,-1.2525005340576172,-0.5150003433227539,-5.434999465942379,4,-0.21502238003800012,-1.372550596234316,28.98500061035156,2.1489382424794776,28.68000030517578,-2.8428719346049336,28.209999084472656,-0.21502238003800012 3015,2001-08-27,29.0049991607666,29.309999465942386,28.690000534057614,28.9950008392334,3335200.0,-0.002922000391042512,1.0,0.11109227313186114,47.267117754315336,43.8894299137386,-0.18478473681893703,0.056301440043256434,-0.7455325746881023,-0.396693048845151,5.373927521255043,0.6199989318847727,0.08567863581001589,0.008749198913573508,-1.106503374583884,1.124001772411031,-0.5488770878351552,0.5663754856623022,-1.468032523619538,71.87495597384765,16.818720782940986,0.5576262867487289,8,-0.42999935150146484,-0.7599983215332031,-1.1674995422363281,-0.42999935150146484,-3.5,0,-0.2625409409222992,-2.382355911095133,29.09000015258789,-1.372550596234316,28.98500061035156,2.1489382424794776,28.68000030517578,-0.2625409409222992 3016,2001-08-28,28.774999618530273,29.54999923706055,28.73500061035156,29.145000457763672,2268600.0,-0.007929651745945732,-2.6222253305019474,-37.00629530713468,55.818176269531214,44.47014746438798,-0.0887481162837993,0.32792280168565924,-0.511655179195941,-0.11397276909641008,5.285663454666502,0.8149986267089915,-0.06883099064055997,-0.23700037002563334,-1.3290211797267872,0.8550204396755205,-0.7830107748762103,0.3090100348249436,-1.1779722958156036,57.182328883905555,-3.0010336656578716,0.5460104048505764,8,-0.2775001525878906,-0.4399995803833008,-0.8862500190734863,-0.19999980926513672,-2.779998779296875,1,-0.2538662172725651,1.0,29.0049991607666,-2.382355911095133,29.09000015258789,-1.372550596234316,28.98500061035156,-0.2538662172725651 3017,2001-08-29,28.84499931335449,29.125,28.524999618530273,29.04999923706055,1744400.0,0.002432656672535227,2.3802700364812517,0.5540525911530346,48.0769199418992,45.787530418976175,-0.2579915460487783,0.181375266637275,-0.5986442374072674,-0.1469003157271338,5.199073844506252,0.6000003814697266,-0.29237295335940416,-0.11250066757202504,-1.1157560063805079,0.8907546712364578,-0.6141283369762682,0.38912700183221816,-1.189112518783567,44.48813162222383,-15.33531166019337,0.5016276694042422,8,-0.3024997711181605,-0.29749870300292613,-0.8387494087219203,-0.2699995040893519,-0.8599987030029297,2,-0.20124799916842362,-2.6222253305019474,28.774999618530273,1.0,29.0049991607666,-2.382355911095133,29.09000015258789,-0.20124799916842362 3018,2001-08-30,28.17499923706055,29.0,27.67499923706055,28.69499969482422,3136600.0,-0.023227598968385,1.345131876998066,2.5365885428780386,42.69449344516357,46.320688467710134,0.4534196054887438,0.7583345616217763,-0.0035768583513799967,0.5512433697425969,5.356077089209791,1.3250007629394496,-0.48974340505636604,-0.6987506866455035,-1.667357397666862,0.269856024375855,-1.1830540421561828,-0.21444733113482428,2.3650016784667933,26.666666666666668,-32.505132805211204,0.48430335551067855,8,0.4375,0.6075010299682582,-0.16874933242798207,0.4000005722045863,-0.07999992370606179,3,-0.14321206589793234,2.3802700364812517,28.84499931335449,-2.6222253305019474,28.774999618530273,1.0,29.0049991607666,-0.14321206589793234 3019,2001-08-31,28.854999542236328,28.989999771118164,28.01000022888184,28.020000457763672,3346000.0,0.02413488282481735,-1.2923978173673774,-1.6057660565601841,45.090900767933235,45.51747989226306,-0.12269145841261064,0.03275852584147998,-0.6989605901849814,-0.11417680534800212,5.710270830010823,0.9799995422363246,-0.5619821584306699,0.011249637603761187,-0.9179203433822387,0.9404196185897611,-0.45333535288924054,0.4758346280967629,1.6277013397216784,62.93334960937481,5.629144759802564,0.4645849904930007,8,-0.2425003051757777,0.13750076293945312,-0.8487496376037598,-0.2799997329711914,-1.6450004577636719,4,-0.19355394812249604,1.345131876998066,28.17499923706055,2.3802700364812517,28.84499931335449,-2.6222253305019474,28.774999618530273,-0.19355394812249604 3020,2001-09-04,28.45000076293945,30.20000076293945,28.434999465942386,28.864999771118164,5265200.0,-0.014035653637909928,-6.932561538560544,-0.49700534515053646,40.226884630363756,46.001330709546274,0.2567951308209544,0.38171996267587005,-0.27278158394631546,0.3010395075181407,5.8674669527874705,1.7650012969970632,-0.41475607054345787,-0.3457491874694867,-1.2506207434855696,0.5591223685465962,-0.7981849654775282,0.10668659053855478,1.9765460861206066,30.69311118967097,-22.22714681536426,0.4524357780080423,9,0.4874992370605504,0.4724988937377965,-0.290000438690182,0.12499904632568715,-1.3100013732910085,1,-0.16854129868917866,-1.2923978173673774,28.854999542236328,1.345131876998066,28.17499923706055,2.3802700364812517,28.84499931335449,-0.16854129868917866 3021,2001-09-05,27.80500030517578,28.82500076293945,27.614999771118164,28.6200008392334,5654000.0,-0.022671368733454766,-1.0251035473444736,1.96386140206544,37.725042142723346,45.63898743586167,0.9368217957845495,0.9531173705684708,0.41148636858856946,0.9385595055982456,6.189650398563516,1.2100009918212855,-0.29023549574569074,-0.9129996299743652,-1.8788991873592238,0.05289992741049332,-1.3959494086667945,-0.43004985128193596,2.5665155916442863,7.350114551551898,-40.8186452740133,0.4829497786924288,9,1.1024999618530273,1.0174999237060547,0.27125024795532227,0.7699995040893555,-1.4549999237060511,2,-0.08271897569377273,-6.932561538560544,28.45000076293945,-1.2923978173673774,28.854999542236328,1.345131876998066,28.17499923706055,-0.08271897569377273 3022,2001-09-06,27.7450008392334,28.489999771118164,26.95000076293945,27.73500061035156,6121600.0,-0.0021578660414980355,1.0533346218549418,-0.012270211446428961,45.3740224368782,45.53297546823063,0.9501636704731489,1.0354911432446556,0.5068360008066151,0.9913721976961902,6.326757409776188,1.5399990081787145,-0.3554458339199762,-0.9534991264343269,-1.9826329362591721,0.07563468339051838,-1.4680660313467477,-0.43893222152190603,2.5162544125585917,24.46154080904458,-24.518189933198393,0.5145669049124217,9,0.8299999237060511,0.8299999237060511,0.3312497138977051,0.8299989700317383,-0.6050014495849574,3,-0.06307442591695211,-1.0251035473444736,27.80500030517578,-6.932561538560544,28.45000076293945,-1.2923978173673774,28.854999542236328,-0.06307442591695211 3023,2001-09-07,28.06999969482422,28.45499992370605,27.114999771118164,27.4950008392334,4688600.0,0.011713780708604293,-1.0074893738614799,57.498569521246026,49.622632818061255,45.76624335631878,0.5383340617262107,0.6696088877049107,0.20234996697062613,0.6760924098737817,6.471273854242838,1.340000152587887,-0.24270847334897283,-0.5807502746582038,-1.6344267672466373,0.4729262179302296,-1.1075885209524188,-0.053912028363988895,1.9925802876366205,34.46150559645444,-16.35953997091731,0.526838246294216,9,0.5050010681152308,0.5050010681152308,0.006250858306884766,0.505000114440918,-1.375,4,-0.003028111342955664,1.0533346218549418,27.7450008392334,-1.0251035473444736,27.80500030517578,-6.932561538560544,28.45000076293945,-0.003028111342955664 3024,2001-09-10,27.13500022888184,27.94499969482422,26.34499931335449,27.90500068664551,5904400.0,-0.03330956452111333,2.7647135381605445,-1.339133896140514,35.161872508825766,44.42121610681994,1.303980743560949,1.5410663391501274,1.1253373889068676,1.5896058733232934,6.816921882122708,1.7250003814697301,-0.2205149591585318,-1.4252497673034625,-2.666702370577923,-0.18379716402900215,-2.0459760689406927,-0.8045234656662323,2.7408250004077175,20.49288245046975,-28.18845153961653,0.6207263016372297,9,1.1374998092651296,1.1374998092651296,0.941250324249264,1.4399995803832972,0.4899997711181605,0,0.03537862820619586,-1.0074893738614799,28.06999969482422,1.0533346218549418,27.7450008392334,-1.0251035473444736,27.80500030517578,0.03537862820619586 3025,2001-09-17,24.6200008392334,26.42499923706055,23.84000015258789,26.42499923706055,7821600.0,-0.09268470125058392,1.8642674559539374,2.344152369817345,26.066672278511575,41.115493441151095,3.499572727937526,3.878864130688722,3.575802441077105,4.059095408881852,8.157409649449416,3.295000076293949,-0.335234697367099,-3.70149917602539,-5.8046019318425515,-1.5983964202082284,-4.753050553933971,-2.649947798116809,4.973358316781354,15.646952680924537,-33.46838817643843,1.051551377908581,9,2.3999996185302734,2.3999996185302734,3.501249313354492,3.9549989700317383,2.84999847412109,0,0.10519895032302129,2.7647135381605445,27.13500022888184,-1.0074893738614799,28.06999969482422,1.0533346218549418,27.7450008392334,0.10519895032302129 3026,2001-09-18,24.334999084472656,25.23500061035156,24.040000915527344,24.559999465942386,5873200.0,-0.01157602538772362,-1.9325263928966687,0.12465406159949197,20.300737960234258,38.02925099874388,3.451487887970387,3.9543029751428946,3.8507841720199742,4.323372650294996,9.603713063388305,1.1949996948242152,-0.4934625591273729,-3.7247509002685533,-6.3990977407045335,-1.050404059832573,-5.061924320486543,-2.387577480050563,4.68302417119941,10.64513919339245,-35.54927206568773,1.3371734202179908,9,2.6850013732910156,2.6850013732910156,3.8925013542175293,4.145000457763672,3.090000152587894,1,0.11526609454304682,1.8642674559539374,24.6200008392334,2.7647135381605445,27.13500022888184,-1.0074893738614799,28.06999969482422,0.11526609454304682 3027,2001-09-19,22.82500076293945,24.35000038146973,20.4950008392334,24.32999992370605,22174800.0,-0.06205047784434414,3.9902904231350473,6.6888738185053835,13.849751910259641,34.82427971708789,4.489908417882532,5.221661988124865,5.345904722268617,5.812756762451098,11.583126731287651,3.8549995422363317,-0.7045565249116024,-4.910749244689946,-8.396813341399795,-1.424685147980096,-6.653781293044869,-3.1677171963350226,5.675220182424198,29.271359192127505,-12.877349717188366,1.7430320483549242,9,2.522500038146976,2.522500038146976,5.519999504089359,5.6549987792968786,5.949998855590824,2,0.15443590364534665,-1.9325263928966687,24.334999084472656,1.8642674559539374,24.6200008392334,2.7647135381605445,27.13500022888184,0.15443590364534665 3028,2001-09-20,23.149999618530273,23.854999542236328,21.645000457763672,22.32999992370605,11256600.0,0.014238722660571357,-1.018265269685331,-0.544850599389397,16.018287859196548,31.593989393894923,3.7740332637100913,4.740814046550909,5.016590183581215,5.46994199644131,12.36427766357073,2.2099990844726562,-0.9815204339413199,-4.332500362396239,-8.365046067933804,-0.29995465685867373,-6.348773215165021,-2.3162275096274563,4.389594914097746,35.63757298169841,-2.051650122920229,2.016272852768782,9,2.1975011825561523,2.1975011825561523,5.3987507820129395,5.252500534057617,4.135000228881836,3,0.1723542046162454,3.9902904231350473,22.82500076293945,-1.9325263928966687,24.334999084472656,1.8642674559539374,24.6200008392334,0.1723542046162454 3029,2001-09-21,24.35000038146973,24.434999465942386,21.600000381469727,21.71999931335449,14351000.0,0.05183588694225816,1.0249998978205785,3.2073195694042504,26.382542884880095,30.055729199952296,2.0872969926180964,3.4200269427553494,3.803723525891453,4.246707508855067,13.000629232869526,2.83499908447266,-1.2133171974835442,-2.944499588012693,-7.198381647448297,1.3093824714229108,-5.071440617730495,-0.8175585582948912,2.3442429079509353,65.00844154778973,30.336324066097646,2.126941029717803,9,0.31000041961669567,0.9975004196166957,4.163749694824215,3.9799995422363246,2.0,4,0.09630387172967048,-1.018265269685331,23.149999618530273,3.9902904231350473,22.82500076293945,-1.9325263928966687,24.334999084472656,0.09630387172967048 3030,2001-09-24,23.915000915527344,24.9950008392334,23.60000038146973,24.770000457763672,9639400.0,-0.017864454173619593,1.1379312360785452,-0.3250947509496843,25.84492642200391,28.735716342094584,2.024225141248621,3.6590740311686787,4.2431036677699225,4.664170475902498,13.943322781172357,1.3950004577636683,-1.3948846653825413,-3.1359991073608384,-7.583760560254941,1.311762345533264,-5.359879833807888,-0.9121183809137889,2.035333279870848,72.15190382777533,38.661302627227144,2.2238807264470513,9,0.5774993896484375,1.432499885559082,4.51124906539917,4.414999008178711,1.6899986267089844,0,0.15513271764350445,1.0249998978205785,24.35000038146973,-1.018265269685331,23.149999618530273,3.9902904231350473,22.82500076293945,0.15513271764350445 3031,2001-09-25,22.21999931335449,23.98500061035156,21.799999237060547,23.8799991607666,14723400.0,-0.07087608351594654,1.3368964321413324,1.9415213288538544,21.65168427815533,26.099900991125377,3.177867250285619,5.146156907229919,5.954634571177873,6.323697441534851,15.643588340726449,2.185001373291012,-1.7145549191478189,-4.531500720977785,-9.434100426432721,0.3710989844771504,-6.982800573705251,-2.0802008682503192,3.075694879303928,38.333299424913115,5.976299522292813,2.4512998527274674,9,2.255001068115238,3.127501487731937,6.206250667572025,6.110000610351566,3.5100002288818395,1,0.2362736346640968,1.1379312360785452,23.915000915527344,1.0249998978205785,24.35000038146973,-1.018265269685331,23.149999618530273,0.2362736346640968 3032,2001-09-26,22.729999542236328,23.334999084472656,22.375,22.67499923706055,8934000.0,0.022952306239511167,-1.9313003773936541,-0.03313271700688493,26.377436979699212,23.51710145352959,2.1028112892866844,4.392761236125242,5.420363292354686,5.783622326346276,17.1207385785958,1.1149997711181676,-1.9943149262136117,-3.7240004539489746,-8.850849816830792,1.4028489089328424,-6.287425135389881,-1.1605757725080679,2.2650012969970703,33.28421232411102,0.19885508456197698,2.5634246814409085,9,1.4900007247924805,2.6175012588500977,5.690000534057617,5.600000381469727,3.7650012969970703,2,0.20655520410812533,1.3368964321413324,22.21999931335449,1.1379312360785452,23.915000915527344,1.0249998978205785,24.35000038146973,0.20655520410812533 3033,2001-09-27,22.520000457763672,22.7450008392334,21.0,22.73500061035156,10147600.0,-0.009238851240733204,13.851032400493475,-3.9090719933418443,21.34780146728734,21.982204671136433,1.6123021162736961,4.31480744097464,5.535934666728043,5.917551557139351,19.372163754185742,1.7450008392333984,-2.24281048813927,-3.610749530792237,-8.878973095599036,1.6574740340145624,-6.244861313195635,-0.9766377483888391,1.9350003814697274,38.047562915039215,8.376827458442566,2.634111782403399,9,0.9399995803833008,2.827500343322754,5.917499542236328,5.809999465942383,4.930000305175778,3,0.2777530654361162,-1.9313003773936541,22.729999542236328,1.3368964321413324,22.21999931335449,1.1379312360785452,23.915000915527344,0.2777530654361162 3034,2001-09-28,22.834999084472656,23.309999465942386,22.21999931335449,22.5049991607666,9104000.0,0.01398750534218518,-1.422223587978609,-1.5348822767516799,24.3957886284759,21.79655093224358,0.6964416981219657,3.6967047528375687,5.114520593296479,5.560993667828967,21.57299563795508,1.0900001525878977,-2.5792681892790377,-2.9830008506774917,-8.254191934135775,2.288190232780792,-5.6185963924066336,-0.34740530894834976,1.144801754760742,45.93238295351084,15.7138770406415,2.635595541729143,9,0.03000164031982422,2.5125017166137695,5.621251106262207,5.495000839233398,4.820001602172855,4,0.19487632762662832,13.851032400493475,22.520000457763672,-1.9313003773936541,22.729999542236328,1.3368964321413324,22.21999931335449,0.19487632762662832 3035,2001-10-01,21.38999938964844,23.21500015258789,21.26000022888184,22.565000534057614,6850400.0,-0.06328004172361834,-1.724739583679478,-3.560610351703588,22.736917431632975,22.06723754017677,1.8272357676710804,4.787409599326022,6.458298203533339,6.98219489671844,23.840375885119528,1.9549999237060511,-3.046893747145841,-4.047250556945798,-9.447674069056394,1.3531729551647977,-6.7474623130010976,-1.3470388008904983,2.1716254495849583,13.06530351437713,-19.21782465098982,2.700211756055298,10,1.3550014495849574,3.9575014114379847,7.066250801086422,6.747500419616696,6.26500129699707,0,0.23188411095615313,-1.422223587978609,22.834999084472656,13.851032400493475,22.520000457763672,-1.9313003773936541,22.729999542236328,0.23188411095615313 3036,2001-10-02,21.46999931335449,22.024999618530273,20.600000381469727,21.3799991607666,9587000.0,0.00374006199106125,1.374997218451679,-0.07659579994123493,23.37715893811223,23.12583832104928,1.450648405001342,4.355379593221723,6.288169265684562,6.8416561381850265,26.51619054444634,1.4249992370605469,-3.390723570222683,-3.602000617980959,-9.039919729760989,1.8359184937990705,-6.320960173870972,-0.8830410620909461,1.8400001525878977,31.809848060605468,-1.402237396338819,2.7189595558900144,10,1.3275012969970739,3.877501487731937,6.986250877380375,6.667500495910648,5.280000686645511,1,0.19259433447256047,-1.724739583679478,21.38999938964844,-1.422223587978609,22.834999084472656,13.851032400493475,22.520000457763672,0.19259433447256047 3037,2001-10-03,23.040000915527344,23.95000076293945,20.795000076293945,21.25,8709200.0,0.07312536806632797,-1.3370368852864316,19.888865341415613,30.698391210561965,24.756960915645436,-0.09571347257639928,2.454001535185739,4.6563519365009185,5.229051201884893,28.613184863978358,3.1550006866455043,-3.415608557887488,-1.7417490959167488,-6.946416547922283,3.4629183560887853,-4.344082821919514,0.8605846300860165,-2.5450000762939453,72.83582854361146,38.13844177387686,2.602333726002766,10,-0.24250030517578125,2.307499885559082,5.38124942779541,5.097498893737793,2.554998397827145,2,0.11675340797821376,1.374997218451679,21.46999931335449,-1.724739583679478,21.38999938964844,-1.422223587978609,22.834999084472656,0.11675340797821376 3038,2001-10-04,24.13999938964844,24.95000076293945,22.84000015258789,23.29999923706055,8482400.0,0.047742987431036665,-1.3977302529623399,0.4692735882430664,38.650999085137464,26.120122715674032,-1.1627922682239067,1.092209694536546,3.502499177854432,4.112372249541554,29.87096259882978,2.110000610351559,-3.3536034112105,-0.4400006294250467,-5.397808251291689,4.517806992441596,-2.918904440358368,2.0389031815082745,-3.57589855194092,81.37928040784826,43.03096139137627,2.478903810933321,10,-1.3424987792968786,1.2075014114379847,4.281250953674313,3.9975004196166957,1.710000991821289,3,0.09755598629363726,-1.3370368852864316,23.040000915527344,1.374997218451679,21.46999931335449,-1.724739583679478,21.38999938964844,0.09755598629363726 3039,2001-10-05,23.270000457763672,24.04999923706055,22.7549991607666,24.0049991607666,6227200.0,-0.03603972468441052,2.1393984792052287,-0.8749982970104586,44.15584115332694,28.15466879693215,-0.5164079483182213,1.604610310708999,4.333053091174609,4.9570294189361945,31.20883999941469,1.3850002288818395,-3.0828564469319986,-1.0307496070861824,-5.587645715120722,3.5261465009483572,-3.309197661103454,1.2476984469310892,-2.5304636230468738,61.37930671610285,19.32665279049734,2.2784480540172707,10,-0.49499988555908203,2.077500343322754,5.151249885559082,4.867499351501465,3.2399997711181676,4,0.1796304350213791,-1.3977302529623399,24.13999938964844,-1.3370368852864316,23.040000915527344,1.374997218451679,21.46999931335449,0.1796304350213791 3040,2001-10-08,23.65500068664551,24.665000915527344,22.774999618530273,23.2450008392334,5902800.0,0.016544917116810387,-1.7999971743031125,-0.5578239059973942,47.08155088947151,30.980209531522835,-1.0528904173318274,0.8874625586807845,3.9361244249142615,4.560883769562363,33.34043057779122,1.8900012969970703,-2.8292053143900233,-0.4059993743896442,-4.527478280636213,3.715479531856925,-2.466738827512927,1.6547400787336386,-2.7470452947998076,70.22988591425364,23.204534112038118,2.060739453123284,10,-0.8800001144409215,1.6925001144409144,4.7662496566772425,4.482499122619625,3.75,0,0.1690974374927079,2.1393984792052287,23.270000457763672,-1.3977302529623399,24.13999938964844,-1.3370368852864316,23.040000915527344,0.1690974374927079 3041,2001-10-09,25.5049991607666,25.915000915527344,23.774999618530273,24.36000061035156,15892000.0,0.07820750033482393,1.178116085095809,2.7926804305957287,61.175977071084624,34.846713986121216,-2.668532665948682,-1.205487068741597,2.095126332188535,2.720523518408907,34.903612663221715,2.2600002288818324,-2.6942448271861004,1.5589991569519057,-2.2382128421255416,5.356211156029353,-0.33960684258681795,3.4576051564906294,-4.435361954077148,91.99215453991741,40.95627989477051,1.8986059995387232,10,-2.2474985122680664,-0.15749835968017578,2.905001163482666,2.632500648498535,2.4950008392333984,1,0.08429725922854292,-1.7999971743031125,23.65500068664551,2.1393984792052287,23.270000457763672,-1.3977302529623399,24.13999938964844,0.08429725922854292 3042,2001-10-10,25.9950008392334,26.024999618530273,25.125,25.524999618530273,7397000.0,0.019211985673010634,2.3962327978349744,0.41048193513673664,61.70300907618723,39.33062594266565,-2.957724892094255,-1.9323912560949132,1.57825635551621,2.2309722112252857,36.02815780612837,0.8999996185302734,-2.4972471622845873,2.136500835418701,-1.36093468113787,5.633936351975272,0.3877830771404156,3.8852185936969867,-4.634641810013672,99.08260626613517,44.1946499470163,1.7487177582782865,10,-2.6825008392333984,-0.6475000381469727,2.4212489128112793,2.1424989700317383,1.689998626708988,2,0.02904401371001719,1.178116085095809,25.5049991607666,-1.7999971743031125,23.65500068664551,2.1393984792052287,23.270000457763672,0.02904401371001719 3043,2001-10-11,27.98500061035156,28.01000022888184,26.20499992370605,26.229999542236328,8654200.0,0.07655317202816625,1.0,3.73403512758911,64.04017323355097,43.73555756545177,-4.571760118045788,-4.141418108346926,-0.4595629144890303,0.24533491115957773,37.042050448688485,2.014999389648441,-1.9931379010910106,4.130750560760493,0.6547220183788411,7.606779103142145,2.3927362895696653,5.868764831951321,-6.25147033398699,99.52426996291274,44.01972424839374,1.7380142711908262,10,-3.6800003051757777,-2.637499809265133,0.5599994659423864,0.15249919891357777,-0.9250011444091726,3,-0.08540293889123651,2.3962327978349744,25.9950008392334,1.178116085095809,25.5049991607666,-1.7999971743031125,23.65500068664551,-0.08540293889123651 3044,2001-10-12,28.09499931335449,28.209999084472656,26.17499923706055,27.82500076293945,6312000.0,0.003930630716593386,7.1400304414001745,0.1538452342396588,66.56101181997222,48.60490138637836,-4.310452273085815,-4.401474367425081,-0.6585145800099035,0.10437666754484454,37.592632225188815,2.034999847412106,-1.5622009633992562,4.192749309539792,0.5058527056341866,7.8796459134453976,2.349301007586991,6.036197611492593,-5.733822041738193,97.8840886399567,42.647679012004986,1.843448301952802,10,-3.6899995803832972,-2.747498512268063,0.6025004386901891,0.042500495910648084,0.30000114440918324,4,-0.0799074207778192,1.0,27.98500061035156,2.3962327978349744,25.9950008392334,1.178116085095809,25.5049991607666,-0.0799074207778192 3045,2001-10-15,27.209999084472656,27.85000038146973,26.5,27.545000076293945,5967600.0,-0.03150027586799631,1.857138820433004,-1.2407510755384756,71.12617107776867,53.91034717967351,-2.808398863195336,-3.491500154726765,0.14056668976220976,0.9644531818581754,36.78385450371526,1.5949993133544886,-1.0466227482149826,3.178249168395997,-0.7862874241776332,7.142785760969627,1.1959808721091818,5.160517464682812,-4.146963195313596,77.45208296688007,19.248160963613515,1.9822682962868154,10,-2.7074995040893555,-1.8624982833862305,1.5925006866455078,0.9275007247924805,0.5650005340576172,0,-0.025725794896857224,7.1400304414001745,28.09499931335449,1.0,27.98500061035156,2.3962327978349744,25.9950008392334,-0.025725794896857224 3046,2001-10-16,27.13999938964844,27.670000076293945,26.75,27.625,6641200.0,-0.0025725724799513516,2.1999960194516133,1.4477587296526253,69.39314749900694,58.20976454505629,-2.066882693211145,-3.3735455918217134,0.17235376128043,1.0051966499334917,35.93136942919272,0.9200000762939453,-0.5646939581823105,2.967999458312992,-1.233108610231163,7.169107526857147,0.8674454240409126,5.068553492585071,-3.4593279170517484,65.31604498005487,3.7963659593066126,2.100554034272078,10,-1.6575002670288121,-2.4799985885620153,1.790000438690182,0.9350004196166957,-0.13999938964844105,1,0.009764233712479253,1.857138820433004,27.209999084472656,7.1400304414001745,28.09499931335449,1.0,27.98500061035156,0.009764233712479253 3047,2001-10-17,26.35000038146973,27.57500076293945,26.19499969482422,27.57500076293945,6480600.0,-0.0291082913023214,1.2530622667391271,2.5257708038382924,66.0251109335175,61.25133252820962,-0.8470611442596656,-2.4305369284651306,0.8666214812239801,1.7395727761551392,33.607916708654706,1.3800010681152308,0.09974807670409547,2.0017504692077672,-2.256794274879816,6.26029521329535,-0.1275219028360226,4.131022841251557,-2.1258095954479224,8.599565480642534,-53.58045406060566,2.129272372043791,10,-0.8675012588501012,-1.8575000762939489,2.514999866485592,1.5574998855590785,0.5,2,0.06261858044186619,2.1999960194516133,27.13999938964844,1.857138820433004,27.209999084472656,7.1400304414001745,28.09499931335449,0.06261858044186619 3048,2001-10-18,27.13999938964844,27.46500015258789,26.524999618530273,26.53499984741211,5865800.0,0.029980986593619363,-2.008001708984375,-0.4938770235405731,67.32395127255894,63.82556698590206,-1.3038742005699646,-3.0633480058459774,-0.009162535698177265,0.8994968958487739,31.15890171599551,1.1149997711181605,0.8241375870250778,2.5922494888305714,-1.8016283649687637,6.986127342629906,0.3953105619309021,4.789188415730241,-2.4375116078125316,47.4201584739711,-16.120464303983255,2.196938926899668,10,-1.6475000381469762,-2.6649990081787145,1.4350013732910085,0.7675008773803675,0.025001525878902697,3,0.0200810644270617,1.2530622667391271,26.35000038146973,2.1999960194516133,27.13999938964844,1.857138820433004,27.209999084472656,0.0200810644270617 3049,2001-10-19,26.69499969482422,27.1200008392334,25.915000915527344,27.05500030517578,5260800.0,-0.01639645190979444,3.9183501880094354,-0.595042781389304,73.21664083467277,66.7294658687022,-0.3597810390314038,-2.565177069438853,0.3558465075941797,1.3073706477983578,29.201586395534584,1.2249984741210973,1.3938734001094772,2.0299998283386245,-2.46563309445704,6.525632751134289,-0.21781663305920773,4.277816289736457,-1.5716105566718994,40.31002555946437,-28.392004606792078,2.2478164613978318,10,-0.7025003433227539,-2.3424997329711914,1.8800010681152308,1.2125005722045898,0.625,4,0.013672964049103786,-2.008001708984375,27.13999938964844,1.2530622667391271,26.35000038146973,2.1999960194516133,27.13999938964844,0.013672964049103786 3050,2001-10-22,27.625,27.790000915527344,26.399999618530273,26.729999542236328,5919600.0,0.034837996471529964,1.269385632475625,-2.4861081676768535,75.07129446318646,68.27339002338019,-0.7458487690409186,-3.3760756558236835,-0.6435362893582166,0.31892960694761996,27.567729640735145,1.3900012969970703,1.8156079425900558,2.774500179290772,-1.8936854423764444,7.442685800957989,0.4404073684571621,5.108592990124382,-2.1312176682892385,91.199951171875,17.094715140365196,2.334092810833609,10,-0.9575004577636719,-3.2725000381469727,0.6475000381469691,0.2825002670288086,-0.8199996948242188,0,0.027873319738051405,3.9183501880094354,26.69499969482422,-2.008001708984375,27.13999938964844,1.2530622667391271,26.35000038146973,0.027873319738051405 3051,2001-10-23,27.46999931335449,28.6200008392334,26.65999984741211,27.67499923706055,8890400.0,-0.005610884584452913,-1.1479476393279857,-0.22905007693324864,70.39595065830778,69.2392724213936,-0.3160344846948817,-2.9593172924330347,-0.559537861230254,0.4239744025474046,25.402130230103126,1.960000991821289,2.2337623777476523,2.3569994926452615,-2.278695320771096,6.992694306061619,0.03915208593708286,4.67484689935344,-1.650270971312299,57.48607917506627,-16.08657509622318,2.317847406708178,10,-0.20249843597411754,-2.91249847412109,-0.44999885559081676,-0.27999877929687145,1.534999847412113,1,0.011103032864930196,1.269385632475625,27.625,3.9183501880094354,26.69499969482422,-2.008001708984375,27.13999938964844,0.011103032864930196 3052,2001-10-24,27.42499923706055,28.274999618530273,27.26000022888184,27.44499969482422,4826800.0,-0.0016381535281677628,-4.80002179836522,0.09756324491293902,66.75166253553546,69.54054901050296,-0.05236387264746156,-2.6820553006099423,-0.5480353953884674,0.4428391456706784,23.119499136364468,1.014999389648434,2.6199569475334172,2.0772494316101096,-2.525733932348519,6.680232795568738,-0.22424225036920475,4.378741113589424,-1.2132327454115917,55.822490355725954,-16.070229266097535,2.3014916819793143,10,-0.15749835968017933,-2.867498397827152,-0.40499877929687855,-0.23499870300293324,2.8050003051757777,2,-0.01549678209238492,-1.1479476393279857,27.46999931335449,1.269385632475625,27.625,3.9183501880094354,26.69499969482422,-0.01549678209238492 3053,2001-10-25,28.774999618530273,28.875,26.95000076293945,27.0,6571400.0,0.049225174804942595,-1.0533346082912236,-88.74794964716435,76.76227643820332,70.6740228569731,-1.4287684117885426,-3.7306944397964195,-1.945228643193623,-0.9198038552468546,20.423073013094754,1.9249992370605504,2.720939049519849,3.1144998550415046,-1.5293197947733823,7.7583195048563915,0.7925900301340612,5.436409679948948,-2.226080318219495,96.62160768919486,22.432422990844472,2.3219098249074435,10,-1.3799991607666016,-4.03749942779541,-3.4274988174438477,-3.2574987411499023,1.255001068115238,3,-0.06689832363441284,-4.80002179836522,27.42499923706055,-1.1479476393279857,27.46999931335449,1.269385632475625,27.625,-0.06689832363441284 3054,2001-10-26,27.28499984741211,28.649999618530273,27.020000457763672,28.149999618530273,6663000.0,-0.051781052680141326,-1.3369187878821025,-0.4873239194464712,65.93503056698506,70.09722946688602,-0.07347706362579842,-1.9923679316030878,-0.5181296493742593,0.5414956186226689,18.074493676531144,1.7549991607666016,2.7539041366468595,1.4020000457763686,-3.0959400806901947,5.899940172242932,-0.8469700174569148,3.650970109009652,-0.3639076351510546,35.75757949404021,-37.32417135422724,2.248970063233282,10,0.1100006103515625,-2.547499656677246,-1.9374990463256836,-1.7674989700317383,4.935001373291016,4,-0.00439798176858508,-1.0533346082912236,28.774999618530273,-4.80002179836522,27.42499923706055,-1.1479476393279857,27.46999931335449,-0.00439798176858508 3055,2001-10-29,26.35000038146973,27.22500038146973,26.295000076293945,27.20000076293945,3659400.0,-0.034267893390919735,1.06666822080324,0.9826596605579961,54.03341930211607,68.39059300056482,0.8121040421742975,-0.7027556586136399,0.3273002969269818,1.4308096013178329,15.11027520929761,0.9899997711181641,2.5644918720964256,0.21900053024292276,-3.751957644160047,4.189958704645893,-1.7664785569585604,2.204479617444406,2.52499961853027,2.1317948372951623,-65.7258602865754,1.9854790872014847,10,1.0450000762939418,-1.6125001907348668,-1.3462495803833043,-0.832499504089359,6.670000076293942,0,0.03681211762094039,-1.3369187878821025,27.28499984741211,-1.0533346082912236,28.774999618530273,-4.80002179836522,27.42499923706055,0.03681211762094039 3056,2001-10-30,25.604999542236328,26.239999771118164,25.0,26.23500061035156,6004600.0,-0.02827327622193565,2.875002980235081,0.7411773945629389,48.18265897967669,66.40809833902695,1.4711768852487381,0.38779506534491404,0.9665863006172941,2.1285224171905313,11.798894573690315,1.3500003814697301,2.29774050519897,-0.7327503204345689,-4.060378079062048,2.59487743819291,-2.3965641997483083,0.9310635588791705,3.218400459289551,15.612891412550404,-46.30000004098786,1.6638138793137394,10,1.3325004577636719,-0.8674993515014648,-0.6849989891052246,-0.08749866485595703,5.9600009918212855,1,0.046865877148718926,1.06666822080324,26.35000038146973,-1.3369187878821025,27.28499984741211,-1.0533346082912236,28.774999618530273,0.046865877148718926 3057,2001-10-31,25.729999542236328,26.524999618530273,25.61000061035156,25.79999923706055,3634400.0,0.004881859099189034,-4.903265898798864,0.11111043832614416,37.28143479125233,63.070040952215095,1.3957600332713476,0.5003069812782499,0.7436873945081182,1.9368415997595783,9.774219231579945,0.9200000762939453,2.032536598396163,-0.7422502517700202,-3.7062327638982957,2.221732260358255,-2.224241507834158,0.7397410042941175,2.940464459228515,18.838697864163308,-36.73378764214714,1.4819912560641377,10,1.2075004577636719,-0.9924993515014648,-0.818748950958252,-0.21249866485595703,5.7399997711181605,2,0.1272833142944403,2.875002980235081,25.604999542236328,1.06666822080324,26.35000038146973,-1.3369187878821025,27.28499984741211,0.1272833142944403 3058,2001-11-01,26.4950008392334,26.729999542236328,25.80500030517578,26.084999084472656,3906200.0,0.02973188148492989,1.1022729982031891,-5.857193460490166,41.59664707360243,59.55670831209618,0.5918872461773148,-0.08349836060127203,-0.07720255114094243,1.1169944008847779,8.2804490806185,1.0,1.8140691596049479,-0.09499902725219656,-2.848503498515356,2.658505444010963,-1.471751262883778,1.281753208379385,2.02864460217285,40.958931382995125,-8.87884114578042,1.3767522356315798,11,0.44249916076660156,-1.7575006484985352,-1.7112503051757812,-0.9774999618530273,4.744998931884766,3,0.14096994092078674,-4.903265898798864,25.729999542236328,2.875002980235081,25.604999542236328,1.06666822080324,26.35000038146973,0.14096994092078674 3059,2001-11-02,27.45000076293945,27.45000076293945,26.17499923706055,26.5,4225200.0,0.036044532683761954,1.6842115830177897,2.3170651147428027,51.25131217230496,56.910043613109345,-0.27351626710810706,-0.7476174395543147,-1.0747612768552344,0.10974995016792022,6.774372004903868,1.2750015258788991,1.7090136891558458,0.6510008811950634,-1.6365891165025097,2.9385908788926365,-0.49279411765372316,1.79479588004385,0.9326988608105502,100.0,51.43880890977584,1.1437949988487868,11,-0.5125007629394496,-2.7125005722045863,-3.0462503433227504,-1.9324998855590785,4.139999389648441,4,0.09398906564656095,1.1022729982031891,26.4950008392334,-4.903265898798864,25.729999542236328,2.875002980235081,25.604999542236328,0.09398906564656095 3060,2001-11-05,27.65500068664551,28.45000076293945,27.625,27.90500068664551,5777600.0,0.007468120874620787,-4.322561988555814,-0.2631576833964441,52.647821474528506,54.938029259356085,-0.529495130278157,-0.6720381260010164,-1.342575927995231,-0.12096603841974485,5.829148180979182,1.0,1.5177737688546102,0.6560008049011259,-1.1154142956476072,2.427415905449859,-0.22970674537323887,1.5417083551754907,-2.6550006866455114,76.95652462358916,29.254178679291016,0.8857075502743664,11,-0.7175006866455114,-2.917500495910648,-3.5487499237060582,-2.1374998092651403,3.754999160766598,0,0.1650696228788031,1.6842115830177897,27.45000076293945,1.1022729982031891,26.4950008392334,-4.903265898798864,25.729999542236328,0.1650696228788031 3061,2001-11-06,27.65500068664551,27.96500015258789,27.125,27.60000038146973,5655400.0,0.0,1.4888921541478783,-0.220001220703125,57.30274261107983,53.8881492677499,-0.5593104072226112,-0.529873598212987,-1.3881489298076595,-0.13792173031558264,5.4998489559913555,0.8400001525878906,1.2923959891877672,0.5485007286071806,-1.0976912408424404,2.1946926980568016,-0.2745952561176317,1.3715967133319928,-2.5860006713867207,72.0070410711242,18.558778515618577,0.823095984724811,11,-0.7175006866455114,-2.917500495910648,-3.6087498664855993,-2.1374998092651403,2.89999961853027,1,0.19399745571906268,-4.322561988555814,27.65500068664551,1.6842115830177897,27.45000076293945,1.1022729982031891,26.4950008392334,0.19399745571906268 3062,2001-11-07,26.75,27.8700008392334,26.63500022888184,27.65999984741211,4576400.0,-0.03272466693817633,-1.1666688974849828,-16.545359966708283,47.84530796609682,50.67515277084919,0.2680619720906847,0.45807565194727573,-0.5553289108659456,0.7310366567545508,5.0957868447563275,1.235000610351559,0.9108953364260266,-0.39424991607666016,-1.9660684233224153,1.177568591169095,-1.180159169699536,0.3916593375462156,-1.613379969787598,35.72777055861874,-17.719492683860743,0.7859092536228768,11,0.07499980926513672,-1.9149999618530273,-2.677499294281006,-1.232499122619629,3.8250007629394496,2,0.18000001996477066,1.4888921541478783,27.65500068664551,-4.322561988555814,27.65500068664551,1.6842115830177897,27.45000076293945,0.18000001996477066 3063,2001-11-08,25.59499931335449,26.98500061035156,25.559999465942386,26.98500061035156,10069600.0,-0.04317759576244906,1.0503594456893173,1.5274742088693822,44.36475447879862,48.278455427717354,1.0331935630434401,1.5018431123431348,0.5027491144068499,1.8541697012647695,5.208550432504709,1.4250011444091726,0.6008158237852292,-1.4297505378723194,-3.09317276384283,0.23367168809819105,-2.261461650857573,-0.598039424887066,-0.3921116684875443,1.2110668409896508,-51.67149912862721,0.8317111129852547,11,1.130001068115238,0.22000026702881215,-1.5224986076354945,-0.07749843597411754,5.800001144409183,3,0.2295370251068789,-1.1666688974849828,26.75,1.4888921541478783,27.65500068664551,-4.322561988555814,27.65500068664551,0.2295370251068789 3064,2001-11-09,25.85000038146973,26.434999465942386,25.63500022888184,25.70000076293945,6958200.0,0.009962925374340292,-4.714266251592437,-0.1079132939331327,40.23115751542205,46.744870784751356,0.6182465651904785,1.1278544280148104,0.148405217334723,1.5824315383203853,5.224837546900194,0.8400001525878977,0.35381662887599674,-1.0624995231628382,-2.7248203819941565,0.5998213356684801,-1.8936599525784992,-0.23133909374717732,-0.5821704742413374,10.034629251851108,-36.43126121154073,0.8311604294156597,11,0.8749999999999964,-0.035000801086429334,-1.777499675750736,-0.332499504089359,5.319999694824215,4,0.20851061160959183,1.0503594456893173,25.59499931335449,-1.1666688974849828,26.75,1.4888921541478783,27.65500068664551,0.20851061160959183 3065,2001-11-12,26.51000022888184,26.6200008392334,24.88999938964844,25.97500038146973,7036400.0,0.025531908614021548,3.5827788135550738,3.566674719936761,44.99479307960904,46.390663462521616,-0.01862962318612915,0.43502764241904757,-0.602576181805734,0.9004209499447597,5.408928246038528,1.7300014495849574,-0.14095431996055652,-0.36749973297118643,-2.032920548209283,1.2979210822669103,-1.2002101405902366,0.4652106746478637,1.94000053405761,52.682941050226276,7.2966265311270035,0.8327104076190488,11,0.15999984741210582,-0.6850004196167028,-2.4487495422363317,-0.9924993515014684,4.539999008178711,0,0.1916257970519195,-4.714266251592437,25.85000038146973,1.0503594456893173,25.59499931335449,-1.1666688974849828,26.75,0.1916257970519195 3066,2001-11-13,27.40500068664551,27.54999923706055,26.8700008392334,26.940000534057614,6127000.0,0.03376086194026495,-1.2479302887192183,0.8691594116095308,49.90422154173995,47.7931953236869,-0.7056557948734401,-0.46283124423153765,-1.5726193431937148,-0.009214255954507422,5.365304180210861,1.039999008178711,-0.4107209265057783,0.5142506599426291,-1.1641298638065507,2.192631183691809,-0.3249396019319626,1.3534409218172208,0.9738000488281173,84.39597562435245,38.66378608072161,0.8391902618745904,11,-0.735000610351566,-1.0800008773803746,-3.3437500000000036,-1.8874998092651403,2.6999988555908168,1,0.14614118082172634,3.5827788135550738,26.51000022888184,-4.714266251592437,25.85000038146973,1.0503594456893173,25.59499931335449,0.14614118082172634 3067,2001-11-14,28.0,28.375,27.46500015258789,27.53000068664551,9555200.0,0.02171134093948157,-2.033330896167185,1.0107508798411542,45.998970800146765,48.282342404414045,-1.0558241911859163,-0.9780223734324061,-2.2395512787914207,-0.6263148135231518,5.700601724423151,0.9699993133544886,-0.4286625017433927,1.026749992370604,-0.7011916492036505,2.7546916339448586,0.16277917158347677,1.8907208131577313,-3.110000610351559,89.23960016287712,47.881420691861486,0.8639708207871273,11,-1.3299999237060547,-1.1175003051757812,-3.6974992752075195,-2.482499122619629,1.7999992370605504,2,0.09125001089913498,-1.2479302887192183,27.40500068664551,3.5827788135550738,26.51000022888184,-4.714266251592437,25.85000038146973,0.09125001089913498 3068,2001-11-15,27.684999465942386,28.28000068664551,27.40500068664551,27.94499969482422,5075800.0,-0.011250019073486217,-1.1341520998337065,-0.5531927845301592,52.35017290521783,48.40443804140437,-0.6194080152088404,-0.6536092007340564,-1.9800273859533455,-0.36014085860891143,6.0392095578881335,0.875,-0.3125522245864545,0.6844994544982939,-1.0714766084669058,2.4404755174634936,-0.19348857698430777,1.5624874859808955,-2.7253000640869125,80.20084897523138,36.558945515775704,0.8779880314826003,11,-1.014999389648441,-0.8024997711181676,-3.3549990653991735,-2.1674985885620153,2.090000152587887,3,0.1043887069801932,-2.033330896167185,28.0,-1.2479302887192183,27.40500068664551,3.5827788135550738,26.51000022888184,0.1043887069801932 3069,2001-11-16,27.059999465942386,27.69499969482422,27.05500030517578,27.56999969482422,4972200.0,-0.022575402277643652,-1.4615429759856802,1.961537615082726,54.32926029339657,48.59126457683417,-0.06207540332489714,0.00014516603280512186,-1.4408321861287483,0.23824830996374402,6.0555157505006045,0.6399993896484375,-0.0894459508126424,0.041249465942385655,-1.7089351971021252,1.7914341289868965,-0.833842865579868,0.9163417974646393,-2.0319940521240234,62.26684924669327,12.82172196859878,0.8750923315222549,11,-0.4274997711181676,-0.17749977111816762,-2.233748912811283,-1.5424985885620153,2.465000152587887,4,0.16019959635539904,-1.1341520998337065,27.684999465942386,-2.033330896167185,28.0,-1.2479302887192183,27.40500068664551,0.16019959635539904 3070,2001-11-19,28.395000457763672,28.565000534057614,26.5049991607666,27.13500022888184,8824200.0,0.04933484915627995,1.5750011026856725,-2.4705875753121984,65.87030383461494,49.54321582389362,-1.4316185238367822,-1.3430715316114963,-2.8348379403736352,-1.095273069590526,6.480583752068202,2.060001373291012,0.0836701459033371,1.3377504348754883,-0.500259152742764,3.1757600224937406,0.41874564106636214,2.2567552286846144,-3.3000551522216774,91.74757461339196,36.45221037859992,0.9190047938091266,11,-1.6675004959106445,-1.5125007629394531,-3.5187501907348633,-2.877499580383301,1.1800003051757777,0,0.09772845831286259,-1.4615429759856802,27.059999465942386,-1.1341520998337065,27.684999465942386,-2.033330896167185,28.0,0.09772845831286259 3071,2001-11-20,27.774999618530273,28.82500076293945,27.69499969482422,28.399999618530273,4694600.0,-0.021834859279386998,-1.8789841726478773,-0.4960316559264807,61.01237937336701,51.00622375803475,-0.8859755567378329,-0.7368267411663254,-2.2614694039993637,-0.46492851489576026,6.478524547323817,1.1300010681152308,0.06262869456246278,0.7024995803833001,-1.1548883793060476,2.5598875400726477,-0.22619439946137376,1.631193560227974,-2.541252103847654,54.74136123760541,-4.952143552259919,0.9286939798446731,11,-0.9174995422363281,-0.8924999237060547,-2.84999942779541,-2.2574987411499023,3.0900001525878906,1,0.11791177906426831,1.5750011026856725,28.395000457763672,-1.4615429759856802,27.059999465942386,-1.1341520998337065,27.684999465942386,0.11791177906426831 3072,2001-11-21,27.0,27.75,26.190000534057614,27.71999931335449,6300800.0,-0.027902776927968942,2.9999951093667945,1.1519989013671819,52.7165086033802,51.93419643854381,-0.08022008241368894,0.004954489951416008,-1.541134850624342,0.3140173519738383,6.300686462157576,1.5849990844726598,-0.013919205864276307,-0.051250076293946734,-1.9013679677590467,1.7988678151711532,-0.9763090220264985,0.873808869438605,-1.5507772904219692,30.74001501267839,-30.029354627287532,0.9250589457325502,11,-0.1424999237060547,-0.11750030517578125,-1.9287500381469727,-1.552499771118164,2.97500038146973,2,0.11499998304578996,-1.8789841726478773,27.774999618530273,1.5750011026856725,28.395000457763672,-1.4615429759856802,27.059999465942386,0.11499998304578996 3073,2001-11-23,26.85000038146973,27.149999618530273,26.53499984741211,26.88999938964844,1861200.0,-0.0055555414270470616,1.1964298486722054,0.05555423100663097,46.46643034125355,52.62700453030286,0.297844325759975,0.0035242751784814175,-1.459147668610015,0.45755077660232146,5.749109105630414,0.6149997711181641,-0.15186956531785611,-0.10499973297118714,-1.768404918960666,1.5584054530182918,-0.9367023259659248,0.7267028600235506,-1.198230988690014,25.047430363684935,-29.48888398926051,0.8317025929947391,11,0.007499694824215197,0.032499313354488635,-1.862500667572025,-1.5024995803833043,3.2099990844726562,4,0.1098696019992138,2.9999951093667945,27.0,-1.8789841726478773,27.774999618530273,1.5750011026856725,28.395000457763672,0.1098696019992138 3074,2001-11-26,27.165000915527344,27.2549991607666,26.2549991607666,26.9950008392334,4635000.0,0.011731863299153211,4.714341767530068,-4.250107291020933,47.15116551142754,52.866601467171584,0.21120331478909904,-0.3382705301757909,-1.8097601355534394,0.12691259650144815,5.2340929024579435,1.0,-0.11311695668936395,0.21600074768066335,-1.4432530723241364,1.875254567685463,-0.6136261623217365,1.0456276576830632,-1.3228376405380438,37.00190879617009,-14.091224010776507,0.8296269100024006,11,0.34249973297118785,-0.282501220703125,-2.181251049041748,-1.817500114440918,3.3249988555908203,0,0.0960794630973516,1.1964298486722054,26.85000038146973,2.9999951093667945,27.0,-1.8789841726478773,27.774999618530273,0.0960794630973516 3075,2001-11-27,27.31999969482422,27.559999465942386,26.68000030517578,27.25,3989800.0,0.0057058263969458345,2.2000013871645376,0.4117627259365639,48.08680252445292,52.664666020806365,0.20471391544396766,-0.4394017360443385,-1.9182256374019957,-0.05439778874263723,5.165213373947563,0.8799991607666051,0.07065367621557428,0.32249956130981516,-1.3196511694951099,1.9646502921147402,-0.4985758040926491,1.1435749267122794,-1.2988661705579112,42.88421489990234,-5.333628819793567,0.8210753654024631,11,0.18750095367431285,-0.4375,-2.1475000381469727,-1.972498893737793,4.159999847412109,1,0.08071010059798023,4.714341767530068,27.165000915527344,1.1964298486722054,26.85000038146973,2.9999951093667945,27.0,0.08071010059798023 3076,2001-11-28,26.80500030517578,27.295000076293945,26.31999969482422,27.059999465942386,4981200.0,-0.018850636727715808,1.6896548095414736,-3.6428610354223943,50.32875250531845,53.145752876936555,0.699178928346619,0.1793010670626245,-1.352530028747605,0.4603279117534562,5.1721771252172575,1.0,0.2823761288045752,-0.2524998664855964,-1.762824234113662,1.2578245011424691,-1.0076620502996292,0.5026623173284364,-0.6156347465890839,39.42307574744264,-9.946110970561705,0.7551621838140326,11,0.7025003433227504,0.0774993896484375,-1.2950005531311035,-1.4574995040893555,2.89999961853027,2,0.10333894520526488,2.2000013871645376,27.31999969482422,4.714341767530068,27.165000915527344,1.1964298486722054,26.85000038146973,0.10333894520526488 3077,2001-11-29,29.0049991607666,29.07999992370605,27.0,27.18000030517578,16200800.0,0.08207419625233214,1.106328629828613,-7.156881811313881,68.1190217997183,54.89784719854772,-1.5011285027557264,-1.8580248265262966,-3.426544033455013,-1.720767672117848,5.469300460713887,2.27499961853027,0.46455794123750493,1.7837490081787095,0.1726466186874589,3.39485139766996,0.9781978134330842,2.589300202924335,-2.684999465942383,97.34510645365594,40.15404664386465,0.8055511947456253,11,-1.3699989318847692,-2.0199995040893555,-3.092498302459717,-3.657498359680176,0.29500007629394887,3,0.06412689757521095,1.6896548095414736,26.80500030517578,2.2000013871645376,27.31999969482422,4.714341767530068,27.165000915527344,0.06412689757521095 3078,2001-11-30,30.229999542236328,30.399999618530273,28.94499969482422,28.94499969482422,11342000.0,0.04223411194325122,-1.264591589853201,0.704109946959998,71.09826355921943,56.76106978363915,-2.6006409755092683,-2.9395749315062716,-4.519204705337238,-2.9160367929072244,6.1908858094944526,1.4549999237060547,0.5655834300745894,2.8219994544982896,0.7620063079202097,4.8819926010763695,1.7920028812092497,3.8519960277873295,-3.9099998474121094,95.89867171243536,31.39007587517868,1.0299965732890404,11,-1.9349994659423828,-2.5850000381469727,-4.317498683929443,-4.882498741149902,-1.1599998474121094,4,-0.008435301509360671,1.106328629828613,29.0049991607666,1.6896548095414736,26.80500030517578,2.2000013871645376,27.31999969482422,-0.008435301509360671 3079,2001-12-03,30.03000068664551,30.2450008392334,29.709999084472656,29.92499923706055,6690600.0,-0.0066159066695117286,1.0000000000000266,0.08171320004156091,67.74194106599278,56.96902947601446,-2.1624471132852605,-2.673447565747747,-4.225147116120905,-2.6982649860832844,6.655875536643246,0.5350017547607422,0.6736500742346649,2.493000602722173,0.12224593795739835,4.8637552674869475,1.3076232703397856,3.6783779351045602,-3.302000999450687,90.93139855873638,23.897230871552253,1.1853773323823866,12,-1.735000610351566,-2.385001182556156,-3.963750362396244,-4.682499885559086,-1.235000610351566,0,0.0009989603267046565,-1.264591589853201,30.229999542236328,1.106328629828613,29.0049991607666,1.6896548095414736,26.80500030517578,0.0009989603267046565 3080,2001-12-04,32.220001220703125,32.25,30.024999618530273,30.07999992370605,10853600.0,0.07292708904370815,1.0227286717130515,20.38068336633307,71.46679129486972,58.13063080062588,-4.1938391439633484,-4.747311515091404,-6.279678153216878,-4.846400371840673,6.857717919417141,2.2250003814697266,0.797536981514277,4.454751110076906,1.2900815757059618,7.61942064444785,2.8724163428914338,6.037085877262378,-5.124801540374754,99.49411841900427,33.22449481795111,1.5823347671854724,12,-3.0000009536743164,-3.6500015258789062,-6.153750896453857,-6.872500419616699,-4.970001220703125,1,-0.05369340111859899,1.0000000000000266,30.03000068664551,-1.264591589853201,30.229999542236328,1.106328629828613,29.0049991607666,-0.05369340111859899 3081,2001-12-05,33.02000045776367,33.459999084472656,31.85000038146973,32.174999237060554,12938600.0,0.02482927395255663,-1.1538459575662523,0.39486014419190013,71.97898976645502,60.27090648541196,-4.661834884077084,-5.401719045611422,-6.877475416808455,-5.583729829573443,7.615566568876436,1.6099987030029261,0.9899881273983908,4.986500358581544,1.0466107490811893,8.9263899680819,3.016555553831367,6.956445163331722,-5.3062247390747075,93.18887478224926,28.592767063203553,1.9699448047501782,12,-3.162501335144043,-3.845001220703125,-6.953750133514404,-7.672499656677246,-6.875,2,-0.046638428048999536,1.0227286717130515,32.220001220703125,1.0000000000000266,30.03000068664551,-1.264591589853201,30.229999542236328,-0.046638428048999536 3082,2001-12-06,31.565000534057614,32.90999984741211,31.45000076293945,32.880001068115234,7489600.0,-0.0440642005916132,1.1236379777915004,-1.5562114016396575,65.44586712702215,62.379732794941816,-2.7839541326514876,-3.760287622650498,-5.249453126339336,-4.097196697108874,8.65954357666314,1.5699996948242223,0.9347999326546343,3.2907504081726024,-0.8994104843860704,7.480911300731275,1.195669961893266,5.385830854451939,-3.046753544158932,58.0288193446999,-4.403645204051699,2.0950804462793364,12,-1.7075014114379847,-2.3900012969970668,-5.727500438690182,-6.217499732971188,-4.29000091552734,3,-0.05892604400068624,-1.1538459575662523,33.02000045776367,1.0227286717130515,32.220001220703125,1.0000000000000266,30.03000068664551,-0.05892604400068624 3083,2001-12-07,31.46999931335449,32.115001678466804,31.15999984741211,31.739999771118164,6691000.0,-0.0030097012227394693,-1.1460730022116847,0.20532345863811227,68.32917828304993,64.73284532512207,-2.1955758670306125,-3.3756501093643685,-4.972196181052318,-4.004186054215577,9.542951969018997,0.9550018310546946,0.9798130750978942,2.901999187469478,-1.3209089188633492,7.1249072938023055,0.7905451343030663,5.01345324063589,-2.2599070302154516,46.93333943684886,-14.878956072344451,2.1114540531664128,12,-1.5799999237060511,-2.2950000762939418,-5.632499217987057,-6.122498512268063,-4.704999923706048,4,-0.06895456382717757,1.1236379777915004,31.565000534057614,-1.1538459575662523,33.02000045776367,1.0227286717130515,32.220001220703125,-0.06895456382717757 3084,2001-12-10,31.239999771118164,31.4950008392334,30.97500038146973,31.34499931335449,5605200.0,-0.007308533436755527,1.5678870480083464,0.38888653414146435,63.02059500562604,66.39215560080798,-1.4826676158269265,-2.8681948174277387,-4.569010711656105,-3.7843207911259107,10.421676562538416,0.5200004577636683,1.1935987697221897,2.4024996757507324,-1.77780454325908,6.582803894760545,0.31234756624582616,4.492651785255639,-1.434920535792422,35.371188980798244,-21.718661226586768,2.0901521095049067,12,-1.3500003814697266,-2.065000534057617,-5.402499675750732,-5.892498970031738,-3.6800003051757777,0,-0.06946223086403935,-1.1460730022116847,31.46999931335449,1.1236379777915004,31.565000534057614,-1.1538459575662523,33.02000045776367,-0.06946223086403935 3085,2001-12-11,31.59000015258789,32.97499847412109,31.25,31.69499969482422,9652200.0,0.011203597440269775,-3.394901425287785,1.0000000000000338,67.9024010044597,68.34478321182368,-1.2999775818983998,-2.9703944463111114,-4.691603626153608,-4.130547740260198,11.091629016148543,1.7349987030029226,1.5271729957310853,2.4985000610351555,-1.7036212566792983,6.700621378749609,0.39743940217792684,4.599560719892384,-1.2732321383815801,24.748494652129256,-31.29016400308578,2.101060658857228,12,-1.3600006103515625,-2.4150009155273438,-5.752500057220459,-6.242499351501465,-4.690000534057617,1,-0.08847736824290509,1.5678870480083464,31.239999771118164,-1.1460730022116847,31.46999931335449,1.1236379777915004,31.565000534057614,-0.08847736824290509 3086,2001-12-12,31.40999984741211,32.310001373291016,30.79999923706055,31.5049991607666,5627600.0,-0.005698015331001338,-1.2965802630834704,0.9047593097184378,71.91849362649633,68.76694674813234,-0.44484342802890353,-2.608715639398522,-4.284177855163605,-3.9417148535428055,12.350935686851692,1.5100021362304652,1.861767321961743,2.1182497978210435,-2.126966008807557,6.36346560444964,-0.004358105493256659,4.240857701135344,-0.6531794833685112,28.046014911525276,-29.90421161097742,2.122607903314299,12,-0.20750045776367188,-2.2350006103515625,-5.572499752044678,-6.062499046325684,-4.075000762939453,2,-0.1324418932703323,-3.394901425287785,31.59000015258789,1.5678870480083464,31.239999771118164,-1.1460730022116847,31.46999931335449,-0.1324418932703323 3087,2001-12-13,30.55500030517578,31.07500076293945,30.354999542236328,30.90500068664551,4869200.0,-0.02722061593090941,1.08695844471044,3.6842411709197878,67.20854988493006,68.33475633987797,0.7299028764472162,-1.6363858311989716,-3.257612583830543,-3.0768570123077126,13.45787875878679,1.0550003051757812,2.1893627515816476,1.1355002403259284,-3.0998050951574925,5.370805575809346,-0.9821524274157802,3.253152908067637,2.904998779296875,7.633620018141681,-52.22813462095364,2.117652667741709,12,1.029998779296875,-1.3800010681152344,-4.71750020980835,-5.2074995040893555,-3.0550003051757812,3,-0.144329890471809,-1.2965802630834704,31.40999984741211,-3.394901425287785,31.59000015258789,1.5678870480083464,31.239999771118164,-0.144329890471809 3088,2001-12-14,30.57500076293945,30.989999771118164,29.684999465942386,30.57999992370605,5884400.0,0.0006545723306794482,2.163641491941694,0.01428330090844177,66.28462603751959,68.17283244782539,0.853770453373123,-1.5059861033370012,-3.137739255772363,-3.088539151638038,14.485767920763754,1.3050003051757777,2.5699700809976775,1.0110006332397425,-3.1720148432473714,5.1940161097268565,-1.0805071050038144,3.1025083714832995,2.822898330688478,27.051719310084415,-34.2268536658572,2.091507738243556,12,0.99749851226807,-1.4000015258789027,-4.745000839233395,-5.227499961853024,-1.6200008392333984,4,-0.10793135117135211,1.08695844471044,30.55500030517578,-1.2965802630834704,31.40999984741211,-3.394901425287785,31.59000015258789,-0.10793135117135211 3089,2001-12-17,31.395000457763672,32.174999237060554,30.42499923706055,30.43000030517578,6615600.0,0.02681928616067797,-2.5897351628187555,-193.03243037008775,68.29816514232918,67.82076287532088,0.27687456663444365,-2.091815001774183,-3.777405845296599,-3.8826739665972454,16.01640293243762,1.7500000000000036,2.6277538774874714,1.6142502784729018,-2.4705513068866196,5.699051863832423,-0.4281505142068589,3.6566510711526625,1.8543826507568326,51.9757297060074,-11.149198835366036,2.0424007926797603,12,0.17749881744384766,-2.220001220703125,-5.125000476837158,-6.047499656677246,-3.4300003051757812,0,-0.14747574456461832,2.163641491941694,30.57500076293945,1.08695844471044,30.55500030517578,-1.2965802630834704,31.40999984741211,-0.14747574456461832 3090,2001-12-18,31.170000076293945,31.670000076293945,30.78000068664551,31.4950008392334,4032600.0,-0.007166758343336355,1.6370382091812699,-0.33678830212397565,70.12448154673058,67.61470640646262,0.3769045163804492,-1.7373331035883446,-3.3833804116383988,-3.6210387692805277,17.040290602296327,0.889999389648434,2.539009367284347,1.2504999160766594,-2.8246184432585864,5.325618275411902,-0.7870592635909617,3.2880590957442806,1.9368076865234372,56.571410717620275,-9.157074286493234,2.037559179667621,12,0.15999889373779297,-1.9950008392333984,-4.900000095367432,-5.8224992752075195,-2.3449993133544957,1,-0.11581650951284761,-2.5897351628187555,31.395000457763672,2.163641491941694,30.57500076293945,1.08695844471044,30.55500030517578,-0.11581650951284761 3091,2001-12-19,31.04999923706055,31.2549991607666,30.38999938964844,30.854999542236328,3992800.0,-0.0038498825453856522,1.8595055391968205,-0.5999976524995121,61.66571462456359,67.194689461745,0.21017555612905525,-1.43286092820804,-3.1519041148726465,-3.4648886644818653,17.841307965881676,0.8649997711181605,2.5216742199175997,0.9667490959167502,-3.007488077274626,4.940986269108123,-1.0203694906789345,2.9538676825124384,1.919936193881835,54.81927295540243,-6.624480316801225,1.987118586595687,12,0.27999973297118785,-1.2249994277954137,-4.802499294281009,-5.702498435974125,-2.5749988555908203,2,-0.1336553855233895,1.6370382091812699,31.170000076293945,-2.5897351628187555,31.395000457763672,2.163641491941694,30.57500076293945,-0.1336553855233895 3092,2001-12-20,30.104999542236328,31.165000915527344,30.09000015258789,30.96500015258789,3862000.0,-0.030434773527990733,-1.4157337082311794,-4.410266442348994,49.26340606359238,65.07627032624973,1.0351519518452896,-0.25646442977490835,-2.119908194534183,-2.5095452955467508,19.104750748759546,1.0750007629394531,2.2316684448512056,-0.1335005760192871,-3.833746819956289,3.5667456679177114,-1.9836236979877881,1.716622545949214,2.7335384501060602,16.867474493997047,-38.55660073962501,1.8501231219685,12,1.2249994277954102,-0.2799997329711914,-3.607499599456787,-4.757498741149902,-1.6549987792968786,3,-0.0920113104096697,1.8595055391968205,31.04999923706055,1.6370382091812699,31.170000076293945,-2.5897351628187555,31.395000457763672,-0.0920113104096697 3093,2001-12-21,29.79999923706055,30.97500038146973,29.79999923706055,30.149999618530273,6652000.0,-0.010131217731721653,-5.714284935777053,0.4069768989194615,48.661225876430926,63.48078486745027,1.2050774222445568,0.2960528685870294,-1.7938155759335643,-2.217425523999207,20.35479762563402,1.1750011444091797,1.8360556949654558,-0.5860008239746044,-3.936142491257801,2.7641408433085886,-2.2610716576162027,1.0890700096669939,2.9123972142258374,0.0,-48.828662911396776,1.675070833641597,12,1.5299997329711879,0.02500057220458629,-3.0237493515014684,-4.452498435974125,-3.264999389648441,4,-0.07718118442768862,-1.4157337082311794,30.104999542236328,1.8595055391968205,31.04999923706055,1.6370382091812699,31.170000076293945,-0.07718118442768862 3094,2001-12-24,29.774999618530273,30.25,29.55500030517578,30.104999542236328,1672600.0,-0.0008389133949771033,1.2419314647494764,0.9428558972430764,30.972753566741304,59.37749070770377,1.11798032438546,0.5550715155812647,-1.751125393427202,-2.2261003600526053,21.412761927251616,0.6949996948242188,1.595609573158395,-0.7415003776550293,-3.749184048050033,2.2661832927399708,-2.2453422128525276,0.7623414575424725,2.816300953342356,10.401859913118683,-30.69533457201136,1.5038418351975003,12,1.157501220703125,0.05000019073486328,-2.9987497329711914,-4.427498817443848,-3.4200000762939453,0,-0.027539872555158662,-5.714284935777053,29.79999923706055,-1.4157337082311794,30.104999542236328,1.8595055391968205,31.04999923706055,-0.027539872555158662 3095,2001-12-26,29.524999618530273,30.26499938964844,29.26499938964844,29.85000038146973,2472000.0,-0.008396305733096132,-1.366860486113639,0.9848510244776573,20.2553216632854,53.637138267347,1.1669754593410637,1.0316265739605655,-1.4574445426354217,-2.0040658732183445,22.677541378147524,1.0,1.306066930586418,-1.101750373840332,-3.757097417453707,1.553596669773043,-2.4294238956470195,0.2259231479663555,2.8841229373405426,13.065339637488545,-20.55683562486355,1.327673521806687,12,1.1949996948242259,0.3000001907348633,-2.7674999237060547,-4.177498817443848,-3.934999465942383,2,-0.052836561764536216,1.2419314647494764,29.774999618530273,-5.714284935777053,29.79999923706055,-1.4157337082311794,30.104999542236328,-0.052836561764536216 3096,2001-12-27,29.57500076293945,29.8700008392334,29.2549991607666,29.63500022888184,4367600.0,0.0016935188841729065,1.320758044142468,0.18461330798034778,27.740510307142614,49.251800536481724,0.9267655444899283,1.2646251808497944,-1.4600265694287238,-2.0571169140563335,23.751071100036864,0.6150016784667969,1.115657394412768,-1.1902492523193402,-3.222017125139228,0.8415186205005512,-2.206133188729286,-0.17436531590939452,2.582591939633577,16.753995192686784,-13.211628819586469,1.0158839364099452,12,1.1399984359741282,0.24999904632568715,-2.7700009346008265,-4.227499961853024,-3.3350009918212855,3,-0.02535925547430007,-1.366860486113639,29.524999618530273,1.2419314647494764,29.774999618530273,-5.714284935777053,29.79999923706055,-0.02535925547430007 3097,2001-12-28,30.864999771118164,31.10000038146973,29.53499984741211,29.54999923706055,4802800.0,0.04361788587999693,-1.3271395286506653,-21.916870648819547,44.66019907800839,46.849086429869374,-0.35161133620530904,0.12766282660851402,-2.6611709536337997,-3.3662470509702302,24.89159468027981,1.5650005340576207,0.8551348322197612,0.006749725341798296,-1.8483638391994006,1.8618632898829972,-0.9208070569288012,0.9343065076123978,1.0023335772742215,87.26284797459336,56.98797511330907,0.9275567822706002,12,-0.1500005722045863,-1.0399999618530273,-3.994999885559082,-5.517498970031738,-4.170000076293945,4,-0.07743396751568643,1.320758044142468,29.57500076293945,-1.366860486113639,29.524999618530273,1.2419314647494764,29.774999618530273,-0.07743396751568643 3098,2001-12-31,29.97500038146973,30.94499969482422,29.895000457763672,30.94499969482422,3140400.0,-0.02883523072244598,1.1649484130651508,-0.7376417638108658,40.00000603114121,43.70484652862626,0.4965445019841255,1.0514892003467438,-1.716294746508705,-2.4993911230643313,25.340205533799832,1.0499992370605469,0.531545076978702,-0.8704997062683084,-2.7471737041523845,1.0061742916157712,-1.8088367052103465,0.06783729267372962,1.6310995481600763,39.02443058702892,9.006142421074287,0.9383369989420395,12,0.4874992370605433,-0.11750125885010121,-3.105000495910648,-5.289999961853031,-3.5,0,-0.05087571640109212,-1.3271395286506653,30.864999771118164,1.320758044142468,29.57500076293945,-1.366860486113639,29.524999618530273,-0.05087571640109212 3099,2002-01-02,30.059999465942386,30.3700008392334,29.80500030517578,30.2450008392334,5836200.0,0.002835665834560075,1.597695403962011,0.19072320025798087,37.37623084585886,40.066152006307185,0.22603025524111686,1.0212107903266237,-1.7299520105676187,-2.60096732968999,25.783587173862788,0.5650005340576172,0.3021520329218568,-0.7870005607604931,-2.660976188609009,1.086975067088023,-1.723988374684751,0.14998725316376493,1.3109903868010981,43.63142398729686,12.411734072093914,0.9369878139242577,1,0.1949996948242152,-0.20250034332275746,-3.1899995803833043,-5.374999046325687,-2.9949989318847727,2,-0.11726545845498293,1.1649484130651508,29.97500038146973,-1.3271395286506653,30.864999771118164,1.320758044142468,29.57500076293945,-0.11726545845498293 3100,2002-01-03,30.489999771118164,30.809999465942386,29.93000030517578,30.09499931335449,3497400.0,0.014304734291927135,-1.4275890010207724,-2.135121760108933,42.70998293058851,37.959959595865506,-0.3470700673151441,0.4795442231939191,-2.1121242168838243,-3.0444940975288475,25.369446865401645,0.8799991607666051,0.08980295841074337,-0.27050018310546875,-2.03408795916652,1.4930875929555825,-1.1522940711359944,0.6112937049250569,0.6693910124276314,66.93765817026966,33.85763071180675,0.8817938880305258,1,-0.2799997329711914,-0.6000003814697266,-3.294999599456787,-5.804999351501465,-3.594999313354492,3,-0.1356182440118855,1.597695403962011,30.059999465942386,1.1649484130651508,29.97500038146973,-1.3271395286506653,30.864999771118164,-0.1356182440118855 3101,2002-01-04,31.479999542236328,31.85000038146973,30.70499992370605,31.03000068664551,4256400.0,0.03246965492128173,-1.0818182921606259,1.1392362888350025,57.17609992909221,38.83914780314327,-1.41886903833268,-0.6658843233889407,-3.0368089936103146,-4.041602509003692,24.653160369262483,1.360000610351566,-0.2142827976224133,0.7964996337890611,-0.659334780526649,2.2523340481047747,0.06858242663120606,1.524416840946916,-2.2250003814697266,84.0172460528602,45.74722051627941,0.7279172071578567,1,-0.9274997711181641,-1.5900001525878906,-4.284999370574951,-6.794999122619629,-4.444999694824219,4,-0.18710290582266043,-1.4275890010207724,30.489999771118164,1.597695403962011,30.059999465942386,1.1649484130651508,29.97500038146973,-0.18710290582266043 3102,2002-01-07,29.70499992370605,31.065000534057614,29.68000030517578,30.614999771118164,8307400.0,-0.0563849950553138,-1.8854198952546637,-2.0222270259273154,44.69511609358198,38.39846893838227,0.3279065496351734,1.0146453767727515,-1.2143226687324251,-2.264545472065006,23.883126010812884,1.7999992370605469,-0.5816823221544141,-0.8854999542236364,-2.3418721234539,0.5708722150066237,-1.6136860388387682,-0.15731386960850458,-0.3981007385253861,1.1520561129640914,-36.94508559415066,0.7281860846151307,1,0.8474998474121129,0.524999618530277,-2.509999752044674,-5.019999504089352,-2.454999923706051,0,-0.11664703455604608,-1.0818182921606259,31.479999542236328,-1.4275890010207724,30.489999771118164,1.597695403962011,30.059999465942386,-0.11664703455604608 3103,2002-01-08,29.29999923706055,30.22500038146973,29.20000076293945,29.79999923706055,5136600.0,-0.013634091489166833,-1.928583106266991,0.5494506415818818,36.54462901884613,39.01756621083837,0.7314425227529853,1.3162230185605672,-0.809083551868337,-1.8740322915456566,23.15926964330118,1.0249996185302805,-0.826616242449056,-1.1820006370544398,-2.685069226961211,0.3210679528523315,-1.9335349320078272,-0.4304663421010524,2.5500011444091797,3.773527868527058,-31.222712592417576,0.7515342949533858,1,1.2250013351440394,1.902500152587887,-1.9899992942810094,-4.512498855590824,-0.9399986267089915,1,-0.08890783652107948,-1.8854198952546637,29.70499992370605,-1.0818182921606259,31.479999542236328,-1.4275890010207724,30.489999771118164,-0.08890783652107948 3104,2002-01-09,29.06999969482422,30.28499984741211,29.0,29.51000022888184,5470600.0,-0.007849813932602867,-3.4310345394574577,0.8800010681152415,36.521176836704726,40.8248834523294,0.9509204964146072,1.4496398671404762,-0.5334787832155641,-1.6587274008972273,22.48707696189648,1.2849998474121094,-0.8837807046082915,-1.3035001754760742,-2.8873002545155053,0.2802999035633569,-2.095400214995788,-0.5116001359563604,2.7270006942749063,2.456129314204522,-28.57953566682037,0.7919000395197152,1,1.3550004959106445,2.1599998474121094,-1.0999999046325684,-3.622499465942383,-1.7399997711181676,2,-0.08926726317842093,-1.928583106266991,29.29999923706055,-1.8854198952546637,29.70499992370605,-1.0818182921606259,31.479999542236328,-0.08926726317842093 3105,2002-01-10,28.795000076293945,29.28000068664551,28.25,28.895000457763672,5608800.0,-0.009459911297461598,1.3678153863692555,0.22727331839245202,35.808686036883714,41.72134742230064,1.2421000628630416,1.5858143106957243,-0.184986737876482,-1.4073559554332462,20.927384903207244,1.0300006866455114,-0.9224409260188438,-1.4387497901916504,-3.063310956575613,0.18581137619231214,-2.2510303733836317,-0.6264692069996691,2.8901202972412143,15.138889403990689,-12.355906367267504,0.8122805831919819,1,1.255000114440918,2.059999465942383,-0.8250002861022949,-3.2950000762939453,-2.7800006866455043,3,-0.06007985892177814,-3.4310345394574577,29.06999969482422,-1.928583106266991,29.29999923706055,-1.8854198952546637,29.70499992370605,-0.06007985892177814 3106,2002-01-11,27.25,28.78000068664551,26.565000534057614,28.78000068664551,12153400.0,-0.053655150970667864,1.8954237366314202,15.2999485017834,33.29432326497084,40.45847233196313,2.707319322586752,2.9546652416381036,1.4410852622646857,0.10199773099811438,19.792978395135215,2.2299995422363317,-0.8625532007353769,-2.7757498741149895,-4.78573099381596,-0.7657687544140153,-3.7807404339654767,-1.7707593142645024,4.229013151123048,15.222210354275253,-13.054371228427913,1.0049905598504871,1,1.9575004577636719,2.7624998092651367,1.6449999809265137,-0.8249998092651367,0.05500030517578125,4,-0.01302750613711301,1.3678153863692555,28.795000076293945,-3.4310345394574577,29.06999969482422,-1.928583106266991,29.29999923706055,-0.01302750613711301 3107,2002-01-14,26.145000457763672,27.53000068664551,26.13500022888184,27.21999931335449,6971400.0,-0.04055044191692947,-1.5479476393280023,0.7026133157807433,30.444088850426652,39.39670375632818,3.4334396158316665,3.9129581266971343,2.6119583244332496,1.168794760415782,19.045857947365697,1.3950004577636719,-0.7482438065645454,-3.660249423980712,-6.295948454934376,-1.0245503930270523,-4.978098939457542,-2.3423999085038822,4.940891683994142,0.24096939279657054,-30.306533557560368,1.31784951547683,1,2.847499847412113,3.409998893737793,3.371248722076416,0.8849992752075195,0.4899997711181676,0,0.034040901666312795,1.8954237366314202,27.25,1.3678153863692555,28.795000076293945,-3.4310345394574577,29.06999969482422,0.034040901666312795 3108,2002-01-15,27.274999618530273,27.42499923706055,26.399999618530273,26.48500061035156,6471600.0,0.04322046819590142,-1.1354136657414784,-0.7348835806383561,38.03827401872815,39.470264108869216,2.1011239357751883,2.6594040443186344,1.537659490401957,0.024180331912774022,18.777838708289092,1.2799987792968786,-0.7063932079333171,-2.3652502059936538,-5.2034471562884335,0.47294674430112593,-3.7843486811410436,-0.9461517308462639,3.315803331939943,27.469867335847294,-5.39352285522229,1.4190984751473898,1,1.7175006866455114,2.2799997329711914,2.2412495613098145,-0.24499988555908203,-0.9300003051757848,1,-0.0009165763109044711,-1.5479476393280023,26.145000457763672,1.8954237366314202,27.25,1.3678153863692555,28.795000076293945,-0.0009165763109044711 3109,2002-01-16,26.76499938964844,27.774999618530273,26.739999771118164,27.21999931335449,6840200.0,-0.018698450449669113,-3.0990161086246295,-0.5759499936019122,37.11484147364181,38.848581724764024,2.3407280742818877,2.9563234379786643,2.0677950066865094,0.5181278328291725,17.834839297113252,1.0349998474121094,-0.8723015369654199,-2.6437503814697223,-5.630705844109034,0.3432050811695895,-4.13722811278938,-1.1502726501500646,3.380223288662936,20.031766902017484,-14.702431526223844,1.4934777313196563,1,2.2275009155273438,2.789999961853024,2.767499923706051,0.26500034332275035,0.225000381469723,2,0.05959279869514944,-1.1354136657414784,27.274999618530273,-1.5479476393280023,26.145000457763672,1.8954237366314202,27.25,0.05959279869514944 3110,2002-01-17,27.559999465942386,27.73500061035156,27.125,27.25,5649400.0,0.029702973824890844,-1.1785756860501029,-0.681317621808353,41.20470544982391,37.07398233817865,1.21407206343574,1.9784398845102977,1.2959745627823267,-0.2992428684404267,16.840879025994127,0.9700012207031179,-0.9287516536653406,-1.6682502746581989,-4.64335076046493,1.3068502111485323,-3.155800517561566,-0.1807000317548315,2.1842009674260368,53.87519812625564,16.169882035914156,1.4875502429033658,1,1.0400009155273402,1.9949998855590785,1.9724998474121058,-0.529999732971195,-1.5599994659423864,3,-0.008345411708754247,-3.0990161086246295,26.76499938964844,-1.1354136657414784,27.274999618530273,-1.5479476393280023,26.145000457763672,-0.008345411708754247 3111,2002-01-18,26.899999618530273,27.59000015258789,26.85000038146973,27.42499923706055,4112200.0,-0.02394774529033339,-1.368006494160459,-1.6935500741406069,31.685906372325817,35.62851459137242,1.2919382589403448,2.4365122170491276,1.9719627005001783,0.3435024987751021,16.1761004180813,0.7399997711181605,-1.0046075542215824,-2.120750141143798,-5.1394344603186894,0.8979341780310932,-3.630092300731242,-0.6114079815563542,2.48328079438949,46.64632160701149,14.581402987693096,1.5093421595874452,1,1.3100004196166992,2.3225011825561523,2.802499771118164,0.13000011444091797,-0.3950004577636719,4,-0.03289963722795719,-1.1785756860501029,27.559999465942386,-3.0990161086246295,26.76499938964844,-1.1354136657414784,27.274999618530273,-0.03289963722795719 3112,2002-01-22,27.334999084472656,27.95000076293945,26.98500061035156,27.22500038146973,6512400.0,0.016170984093350382,-2.271196687022516,-0.20952149129339312,37.27096405741174,35.709218484546376,0.542443623092737,1.879725493914158,1.5875112413051262,-0.11390169697198615,15.604597448152735,1.0500011444091761,-1.1586128194722,-1.547250652313231,-4.610330422074,1.515829117447538,-3.0787905371936155,-0.015710767432846495,1.7234533100433147,60.32250165200894,27.934257299859354,1.531539884880385,1,0.8750009536743164,1.8200006484985423,2.853750228881836,-0.30499935150146484,-0.4249992370605469,1,-0.0010974494348497954,-1.368006494160459,26.899999618530273,-1.1785756860501029,27.559999465942386,-3.0990161086246295,26.76499938964844,-0.0010974494348497954 3113,2002-01-23,27.5,27.65999984741211,26.82500076293945,27.38999938964844,7159200.0,0.006036250998854742,2.88371391565091,1.0000173397374763,37.751197386147226,35.845887434484425,0.1064565148472596,1.616456067252365,1.5132526689834442,-0.3054453125048511,15.278816563023423,0.8349990844726598,-1.5272673710665998,-1.2672497749328606,-4.3578305183726975,1.8233309685069763,-2.812540146652779,0.27804059678705784,1.2661071779525592,62.80988478677927,30.52839139601393,1.5452903717199191,1,0.20750045776367543,1.6549997329711985,2.8799991607666016,-0.4700002670288086,0.5300006866455114,2,-0.03145453713156943,-2.271196687022516,27.334999084472656,-1.368006494160459,26.899999618530273,-1.1785756860501029,27.559999465942386,-0.03145453713156943 3114,2002-01-24,28.95499992370605,29.32999992370605,28.104999542236328,28.149999618530273,8602000.0,0.05290908813476558,-1.7374296199369963,7.318143986683516,43.31154661643786,36.679538609990445,-1.5271698508921219,0.10210918752847675,0.15955252094901695,-1.7804731926804642,15.070669420294433,1.8299999237060511,-1.6434118741815134,0.22875013351439932,-2.82710170643891,3.2846019734677085,-1.2991757864622535,1.7566760534910522,-2.8199996948242116,85.02993510443974,54.77214067588256,1.5279259199766546,1,-1.2224998474121058,0.19999980926514738,1.418749332427982,-1.8275003433227504,-0.06999969482421164,3,-0.09013989353233265,2.88371391565091,27.5,-2.271196687022516,27.334999084472656,-1.368006494160459,26.899999618530273,-0.09013989353233265 3115,2002-01-25,27.96500015258789,28.795000076293945,27.75,28.795000076293945,7201200.0,-0.034190978198125554,1.5180727044597493,-1.0310554149725673,34.68409648343041,36.83395785648595,-0.7457059743588808,1.0216245814713716,1.220159742828404,-0.8151042826964066,14.988113984295474,1.2049999237060511,-1.6905338586204373,-0.6832496643066399,-3.732888625771025,2.3663892971577454,-2.2080691450388343,0.8415698164255545,-1.7660999298095668,45.50897291716331,21.140467491420445,1.5248194807321933,1,-0.2325000762939453,1.0275001525878942,2.4087491035461426,0.14249897003173828,1.0750007629394531,4,-0.03486502328445362,-1.7374296199369963,28.95499992370605,2.88371391565091,27.5,-2.271196687022516,27.334999084472656,-0.03486502328445362 3116,2002-01-28,28.82500076293945,29.04999923706055,27.95000076293945,28.04999923706055,5826400.0,0.030752748280316933,-1.256410657693961,-0.9337368639968294,45.83333709625302,38.543874328244435,-1.5184824319183576,0.10809710698590536,0.41336268400676346,-1.6913125130572837,14.9760181413989,1.0999984741211009,-1.70950670380509,0.2142509460449169,-2.805705941361545,3.2342078334513786,-1.2957274976583122,1.724229389748146,-2.563478546142573,79.84034610965469,50.36494453548018,1.5099784437032306,1,-0.9600009918212855,0.16749954223633523,1.427498340606693,-0.7175016403198207,0.5599994659423899,0,-0.09800522769010911,1.5180727044597493,27.96500015258789,-1.7374296199369963,28.95499992370605,2.88371391565091,27.5,-0.09800522769010911 3117,2002-01-29,28.47500038146973,29.35000038146973,28.065000534057614,28.95499992370605,5240200.0,-0.012142250553544454,1.0236210775464596,-0.6193530286175529,46.07330356259344,39.43665538867391,-0.8976069375763558,0.2844479283157888,0.7944149830558622,-1.3608372252378835,14.278062613302161,1.2849998474121165,-1.714352398329158,-0.01624946594237997,-2.843628512915412,2.8111295810306522,-1.4299389894288979,1.397440057544138,-2.1521086105346683,65.34652941811892,31.27251455886757,1.413689523486517,1,-0.4300003051757848,0.5174999237060547,2.1024990081787074,-0.35750102996826527,0.6599998474121094,1,-0.06918353623570517,-1.256410657693961,28.82500076293945,1.5180727044597493,27.96500015258789,-1.7374296199369963,28.95499992370605,-0.06918353623570517 3118,2002-01-30,28.45000076293945,28.940000534057614,27.71999931335449,28.670000076293945,8306600.0,-0.0008779497171332862,2.2105285612823704,0.4583323399216539,46.990296224227166,40.53392813873895,-0.7693061879555216,0.19957268558511387,0.8609712070507598,-1.3450083036649652,13.436927568760632,1.220001220703125,-1.5656984752232894,0.03500089645385529,-2.7047934852018543,2.774795278109565,-1.3348962943740013,1.4048980872817118,-2.0060246475830006,44.785335658034654,6.434610455985855,1.3698971908278548,1,-0.36250019073485973,0.5424995422363352,2.127498626708988,0.16749858856201527,1.3249988555908239,2,-0.05413008345270176,1.0236210775464596,28.47500038146973,-1.256410657693961,28.82500076293945,1.5180727044597493,27.96500015258789,-0.05413008345270176 3119,2002-01-31,26.53499984741211,29.35000038146973,26.5,29.274999618530273,25200000.0,-0.06731110243138994,-1.0284704079215419,12.45458328637175,40.53601286517776,40.45962896266716,1.2400419520860027,1.9362200632166449,2.816281757961054,0.5387355092720938,12.685935874898572,2.85000038146973,-1.317489964088356,-1.7037500381469712,-4.451489519757047,1.0439894434631043,-3.077619778952009,-0.32988029734193347,2.8150005340576207,1.228064657102261,-38.404013889270374,1.3738697408050387,1,1.390000343322754,2.4575004577636754,4.042499542236328,2.6399993896484375,4.309999465942379,3,0.05634071406935415,2.2105285612823704,28.45000076293945,1.0236210775464596,28.47500038146973,-1.256410657693961,28.82500076293945,0.05634071406935415 3120,2002-02-01,26.354999542236328,27.229999542236328,26.30500030517578,26.47500038146973,9175600.0,-0.006783505039037574,-7.409110219085684,0.04379593038594706,45.76831965393213,42.0243415495123,1.3758196667982148,1.8873166440274929,2.9922935199657346,0.6925813663265998,11.669275573588383,0.9249992370605469,-1.2195087324974274,-1.6770003318786628,-4.332216496867698,0.9782158331103723,-3.0046084143731804,-0.34939224938414526,2.995000839233402,1.6420110281705032,-39.38087212912126,1.3276080824945178,2,1.4725008010864258,2.6375007629394567,4.0237507820129395,2.8199996948242188,3.6149997711181605,4,0.09599699224395541,-1.0284704079215419,26.53499984741211,2.2105285612823704,28.45000076293945,1.0236210775464596,28.47500038146973,0.09599699224395541 3121,2002-02-04,25.59000015258789,26.70000076293945,25.25,26.34499931335449,6957000.0,-0.029026727487604598,-1.0209077387875056,6.291615671938113,47.288713863805434,43.13742486133382,2.1629065536139045,2.306692389863862,3.764320309714634,1.4370111668349175,10.254653566168455,1.4500007629394496,-1.0807027012315018,-2.147499752044677,-4.4793559127012195,0.18435640861186542,-3.3134278323729482,-0.9815716717164058,3.7600002288818395,8.292685876922054,-36.32368640218654,1.1659280803282714,2,1.7100000381469727,2.9600000381469727,4.682499408721927,3.5849990844726562,4.670000076293949,0,0.13481831740397854,-7.409110219085684,26.354999542236328,-1.0284704079215419,26.53499984741211,2.2105285612823704,28.45000076293945,0.13481831740397854 3122,2002-02-05,26.239999771118164,26.5,25.45000076293945,25.604999542236328,8182400.0,0.025400532030264156,-1.2222258104232213,-0.8410608406995849,44.6950295536355,43.90896176883252,1.4988687856746417,1.4585756380520536,3.15403040996285,0.7709708691009887,9.721515566098843,1.0499992370605504,-1.0290372424830103,-1.3242501258850083,-3.553222818377236,0.9047225666072194,-2.438736472131122,-0.20976377963889448,2.8640005874633836,24.146333634322204,-21.703764274826227,1.1144863462461145,2,1.0600004196166992,2.310000419616699,4.029999732971191,2.934999465942383,3.5349998474121094,1,0.11985520141754402,-1.0209077387875056,25.59000015258789,-7.409110219085684,26.354999542236328,-1.0284704079215419,26.53499984741211,0.11985520141754402 3123,2002-02-06,26.69499969482422,27.315000534057614,26.01000022888184,26.60000038146973,6629800.0,0.01733993626809638,-1.0470599147003519,0.14960516395682527,49.639176859183,44.61203179580421,1.025514889102439,0.8415562450214402,2.7496817481479994,0.29722391534561154,9.31826175556772,1.3050003051757741,-0.7907012479868314,-0.7390002250671373,-2.8417796146088783,1.3637791644746038,-1.790389919838006,0.3123894697037315,2.1777606422424363,35.24389171657171,-13.299011291269274,1.0513896947708703,2,0.6050004959106445,1.8550004959106445,3.5749998092651367,2.479999542236328,3.3000011444091797,2,0.09140290548610497,-1.2222258104232213,26.239999771118164,-1.0209077387875056,25.59000015258789,-7.409110219085684,26.354999542236328,0.09140290548610497 3124,2002-02-07,26.47500038146973,27.125,26.29999923706055,26.70499992370605,4580000.0,-0.008241218050927479,-1.8448212359580347,-2.42106531210474,44.05479953713613,45.65322102399373,0.9574133163588741,0.9034995605268463,3.0086652690841404,0.5119358653524451,9.063474107160514,0.8250007629394496,-0.6640098419044662,-0.829249572753902,-2.824479109446724,1.16597996393892,-1.8268643411003112,0.16836519559250718,2.1803943353729274,59.32203702934018,10.980495707268012,0.9976147683464103,2,0.8249998092651332,2.074999809265133,3.684998989105221,2.6999988555908168,4.1549987792968714,3,0.12464586173793846,-1.0470599147003519,26.69499969482422,-1.2222258104232213,26.239999771118164,-1.0209077387875056,25.59000015258789,0.12464586173793846 3125,2002-02-08,27.065000534057614,27.084999084472656,25.93000030517578,26.6299991607666,5286600.0,0.02228518013547731,3.863168377262725,-1.8913140828952382,50.911103865082296,46.21741733164143,0.252919762513546,0.1868254526264792,2.4603121088913795,-0.03981713754418692,9.507549837668915,1.154998779296875,-0.5360574577461783,-0.15274944305420135,-2.021874131650705,1.7163752455423023,-1.0873117873524514,0.7818129012440487,1.3860704997744833,87.89346560076847,37.71249923539956,0.9345623442982517,2,0.23499965667724965,1.4849996566772496,2.9912486076355016,2.1099987030029332,3.4650001525878977,4,0.13966372454123044,-1.8448212359580347,26.47500038146973,-1.0470599147003519,26.69499969482422,-1.2222258104232213,26.239999771118164,0.13966372454123044 3126,2002-02-11,26.895000457763672,27.34000015258789,26.625,27.04999923706055,2522400.0,-0.0062811776441689116,-1.057555299412701,-0.3563179079740186,47.497163931281634,46.375624039273454,0.13450311383176228,0.34663854902650115,2.6874449422952438,0.17238050431280527,9.481801542288565,0.7150001525878906,-0.589336757697744,-0.3049995422363274,-2.1795692296573,1.5695701451846453,-1.2422843859468138,0.632285301474159,1.3640063140384981,76.455034998345,26.418557335678045,0.937284843710486,2,0.4049997329711914,1.6549997329711914,3.154999256134033,2.279998779296875,2.395000457763672,0,0.11433347474449174,3.863168377262725,27.065000534057614,-1.8448212359580347,26.47500038146973,-1.0470599147003519,26.69499969482422,0.11433347474449174 3127,2002-02-12,27.03499984741211,27.53000068664551,26.415000915527344,26.649999618530273,3709000.0,0.005205405735846602,-1.608193813927038,-2.4838920063003957,47.347403394362686,46.415302613732955,-0.2584167200936065,0.2916894652314568,2.5364596790581615,0.09993153563885926,9.248516820470229,1.1149997711181676,-0.44934581736808354,-0.2095001220703132,-2.019772027049452,1.6007717829088257,-1.1146360745598827,0.6956358304192563,1.0434665180819316,69.06245492399799,19.789038891555435,0.9051359524895702,2,0.2650003433227539,1.1225004196166992,3.1862497329711914,2.1399993896484375,3.35000038146973,1,0.11928982428969537,-1.057555299412701,26.895000457763672,3.863168377262725,27.065000534057614,-1.8448212359580347,26.47500038146973,0.11928982428969537 3128,2002-02-13,27.25,27.770000457763672,26.70000076293945,27.2549991607666,5708200.0,0.007952659656052186,1.0676287550286723,-0.01298482544054773,38.67109627814796,46.20808965961852,-0.7392812109284748,0.07875835591450553,2.2732540028799306,-0.05077150042228595,8.920818715894528,1.0699996948242223,-0.5390252506940563,0.006750011444090376,-1.80346774399408,1.8169677668822608,-0.8983588662749966,0.9118588891631774,0.6587583835643969,71.73910789994713,25.873777717580985,0.9051088777190855,2,-0.7399997711181641,0.5174999237060547,3.141249656677246,1.9249992370605469,2.5049991607666016,2,0.09266053645982653,-1.608193813927038,27.03499984741211,-1.057555299412701,26.895000457763672,3.863168377262725,27.065000534057614,0.09266053645982653 3129,2002-02-14,28.36000061035156,28.45000076293945,27.11000061035156,27.334999084472656,6104000.0,0.0407339673523508,1.2240632637297366,-205.03471957268147,52.58339067437554,46.96531977300113,-1.7468847587534029,-0.9545628954586931,1.1333998268663024,-1.1085282284710907,8.641725158421012,1.3400001525878906,-0.5914271652293763,1.037000560760493,-0.8243190843592068,2.898320205880193,0.10634073820064316,1.967660383320343,-3.110000610351559,96.42856602225542,48.43130600300434,0.9306598225598504,2,-1.5100002288818324,-0.5925006866455043,2.5037493705749547,0.8149986267089879,1.014999389648441,3,0.05765162883265429,1.0676287550286723,27.25,-1.608193813927038,27.03499984741211,-1.057555299412701,26.895000457763672,0.05765162883265429 3130,2002-02-15,27.32999992370605,28.23500061035156,27.149999618530273,28.20000076293945,3302200.0,-0.03631878224535556,1.3085114369834614,-0.8487800430222807,40.43505606481908,46.20380223978042,-0.630320739479334,0.06042113902330826,2.050361669603763,-0.02479697188946517,8.347549038302262,1.2100009918212855,-0.6913737449679687,0.018499851226803088,-1.8394935024880574,1.8764932049416636,-0.9104968256306272,0.9474965280842333,-2.015999908447263,44.96309959641053,0.9527239564889882,0.9289966768574304,2,-0.37999916076660156,-0.029999732971187854,3.4974999427795446,1.8449993133544957,2.280000686645508,4,0.12074640491301758,1.2240632637297366,28.36000061035156,1.0676287550286723,27.25,-1.608193813927038,27.03499984741211,0.12074640491301758 3131,2002-02-19,26.01499938964844,27.45000076293945,25.88500022888184,27.149999618530273,5382600.0,-0.04811564353196274,-1.2437306957659564,1.3045967057709258,35.99088383009476,45.236674937164786,0.8395985887618131,1.3762829056296049,3.2089220102847342,1.3638972941746097,8.208667505952716,1.56500053405761,-0.5834033422318008,-1.2522506713867152,-3.1918698316916903,0.6873684889182599,-2.2220602515392045,-0.2824410912342259,-0.6382793594360407,5.068192346960415,-34.74612985919684,0.9698095801524877,2,1.1525011062622035,1.2850008010864222,4.437500476837155,3.159999847412106,3.4250011444091726,1,0.1735537729358403,1.3085114369834614,27.32999992370605,1.2240632637297366,28.36000061035156,1.0676287550286723,27.25,0.1735537729358403 3132,2002-02-20,27.30500030517578,27.34000015258789,26.07999992370605,26.07999992370605,5860400.0,0.04958681321517311,-1.0571425902253413,-1.0792952726331722,44.30064593502218,44.64350483448025,-0.31675512876194745,0.08845442842267559,1.8211515395692999,0.14769630686524948,8.383168655905303,1.3250007629394496,-0.5101330177222394,0.03925018310546946,-1.9001947710135028,1.9786951372244417,-0.9304722939540149,1.0089726601649538,-1.8668146603088402,55.36061522948784,15.506916394617427,0.969722477059486,2,-0.13749980926513672,-0.005000114440917969,2.304999828338623,1.8699989318847656,3.094999313354492,2,0.07269732972591458,-1.2437306957659564,26.01499938964844,1.3085114369834614,27.32999992370605,1.2240632637297366,28.36000061035156,0.07269732972591458 3133,2002-02-21,26.63500022888184,27.5,26.5,27.18000030517578,4064800.0,-0.024537632990501712,-1.4539861220000234,-0.4448978829215236,50.568183911733136,45.367214209435474,0.3842466236364359,0.7276344021662062,2.386643446675901,0.8917026116794808,8.387752330177259,1.0,-0.40728240765355395,-0.5874999046325655,-2.5434588515711845,1.3684590423060534,-1.5654793781018732,0.3904795688367422,-1.136578281653449,29.23975999387277,-14.859540141829388,0.9779794734693086,2,0.532500267028805,0.6649999618530238,2.6387495994567836,2.5399990081787074,4.125,3,0.14079218951662198,-1.0571425902253413,27.30500030517578,-1.2437306957659564,26.01499938964844,1.3085114369834614,27.32999992370605,0.14079218951662198 3134,2002-02-22,26.34499931335449,26.8700008392334,26.10000038146973,26.10000038146973,7351800.0,-0.01088796369571221,-5.285745426236042,-0.4495392616286904,49.943882003858775,45.259745113743975,0.7307095196975908,0.8559604833055872,2.57402633208007,1.249745110479413,8.689010880580103,0.7700004577636683,-0.32094653335891365,-0.747000789642339,-2.559256154887496,1.0652545756028182,-1.6531284722649175,0.15912689298023963,-0.7875457898118761,19.574425949027294,-28.660486104856837,0.9061276826225789,2,0.8225011825561559,0.9550008773803746,2.9287505149841344,2.8299999237060582,3.1700000762939524,4,0.12943632326016252,-1.4539861220000234,26.63500022888184,-1.0571425902253413,27.30500030517578,-1.2437306957659564,26.01499938964844,0.12943632326016252 3135,2002-02-25,26.989999771118164,27.30500030517578,26.375,26.3799991607666,3551200.0,0.024482842079131206,-2.0000061527481248,2.4898092643052494,57.96359026692676,46.42268137326009,0.0826420840038864,0.14142094411610628,1.8205037597003297,0.7003001788075487,9.133517184943722,0.9600009918212926,-0.30822748650290066,-0.05325031280517578,-1.8184712687679685,1.711970643157617,-0.9358607907865704,0.8293601651762188,-1.3746953027876145,68.421033983879,14.50854145333129,0.8826104779813957,2,0.17750072479248047,0.3100004196166992,2.283750057220459,2.184999465942383,2.024999618530277,0,0.0883660707338727,-5.285745426236042,26.34499931335449,-1.4539861220000234,26.63500022888184,-1.0571425902253413,27.30500030517578,0.0883660707338727 3136,2002-02-26,26.0,27.5,25.5,27.47500038146973,11309200.0,-0.03668024377597645,1.6229514757879229,-2.418030992820878,48.68565337950522,46.5713758160537,1.0419020787905353,0.9580467547995859,2.6940428770874973,1.77979140353888,9.653514713507844,2.0,-0.23676691706661757,-0.9020000457763686,-2.5122126927930815,0.7082126012403442,-1.7071063692847268,-0.09689372226801041,2.4500007629394496,25.0,-31.327828889701323,0.8051063235083571,2,0.9750003814697266,1.3000001907348633,3.0774998664855957,3.174999237060547,2.9099998474121094,1,0.13884617732121374,-2.0000061527481248,26.989999771118164,-5.285745426236042,26.34499931335449,-1.4539861220000234,26.63500022888184,0.13884617732121374 3137,2002-02-27,26.5049991607666,26.84499931335449,26.0,26.45499992370605,9433800.0,0.019423044644869325,1.3150680636480152,-0.033897779070897485,48.96513895280768,47.71515833546034,0.5071481218869387,0.31399126496351926,2.103613438346983,1.343060327705281,9.977734719235116,0.8449993133544886,-0.27415385853191054,-0.2985008239746101,-1.7352341110964247,1.1382324631472045,-1.0168674675355156,0.41986581958629543,1.886001586914059,50.24995803833008,-8.383606492414437,0.7183666435609067,2,0.470001220703125,0.7950010299682617,2.2112512588500977,2.6700000762939453,2.545000076293949,2,0.11073387912554544,1.6229514757879229,26.0,-2.0000061527481248,26.989999771118164,-5.285745426236042,26.34499931335449,0.11073387912554544 3138,2002-02-28,26.90999984741211,27.23500061035156,26.209999084472656,26.57500076293945,6386800.0,0.015280162213511694,1.0812200827227318,6.700083924620027,52.32247356851656,47.686167545920455,0.05458688317490967,-0.22377080728423948,1.6154824566448482,0.9918120170789493,10.47297647937092,1.0250015258789027,-0.2525221482642195,0.18349990844726705,-1.0293053932517218,1.3963052101462559,-0.42290274240222914,0.7899025592967632,1.4231808853149381,70.49999237060547,11.459727607135179,0.6064026508494944,2,-0.042499542236328125,0.3900003433227539,1.7725000381469762,2.2649993896484375,3.2950000762939418,3,0.12969155670410726,1.3150680636480152,26.5049991607666,1.6229514757879229,26.0,-2.0000061527481248,26.989999771118164,0.12969155670410726 3139,2002-03-01,28.03000068664551,28.229999542236328,26.92499923706055,26.959999084472656,4659600.0,0.04162024695593258,-1.2894716148364866,3.1940433624085944,54.87619876665247,49.29073895723527,-1.2484332896434047,-1.292283292483578,0.39721677789584575,-0.05348658882189028,10.506563984919165,1.3199996948242188,-0.21024522197021156,1.2287507057189977,-0.11190505392468708,2.5694064653626825,0.5584228258971571,1.8990785855408383,0.24651643142699342,92.6740333653322,35.74336134801672,0.6703278798218419,3,-1.1650009155273473,-0.7300004959106481,0.4012494087219274,1.1449985504150355,1.4149990081787074,4,0.097395628803427,1.0812200827227318,26.90999984741211,1.3150680636480152,26.5049991607666,1.6229514757879229,26.0,0.097395628803427 3140,2002-03-04,28.88500022888184,29.375,27.70000076293945,28.0,5678000.0,0.03050301538678446,-1.255893198658555,0.8271017791792715,59.40453245727534,51.892255471366454,-2.078204895915629,-2.0532967467749366,-0.5408848980522691,-0.8342010811837071,10.680767182625386,1.6749992370605504,-0.08076078276285159,1.9572502136230518,0.3441276887654716,3.570372738480632,1.1506889511942617,2.763811476051842,-3.3850002288818395,87.35484461630554,31.53506123549505,0.8065612624287907,3,-1.4475002288818395,-1.5725002288818395,-0.4412503242492676,0.2899990081787074,1.19000053405761,0,0.02181059912669392,-1.2894716148364866,28.03000068664551,1.0812200827227318,26.90999984741211,1.3150680636480152,26.5049991607666,0.02181059912669392 3141,2002-03-05,29.040000915527344,29.72500038146973,28.63999938964844,28.739999771118164,3778400.0,0.005366130705116712,-3.3399874115471064,0.3389842562958639,59.462010925979065,53.57685158147277,-1.9656980546853795,-2.0412348753165155,-0.7750314052769127,-0.942800440797825,10.236597912370954,1.085000991821289,-0.16039418925818083,1.9397508621215813,0.1963612877362273,3.6831404365069353,1.0680560749289043,2.8114456493142583,-3.462500915527343,81.61075447535622,26.331484550268286,0.8716947871926773,3,-1.4275007247924805,-1.5525007247924805,-0.6775007247924805,0.13499832153320312,0.029998779296875,1,-0.0008609340595968629,-1.255893198658555,28.88500022888184,-1.2894716148364866,28.03000068664551,1.0812200827227318,26.90999984741211,-0.0008609340595968629 3142,2002-03-06,29.38500022888184,29.47500038146973,28.34499931335449,28.940000534057614,3745000.0,0.011880141269900113,2.6160034179687317,1.483326657638608,59.95337712615939,54.619650827520125,-2.2178519802983843,-2.2541071438331812,-1.166334606815827,-1.2467451271819847,9.669349265349162,1.1300010681152415,-0.03725902861964414,2.1275001525878956,0.15811950399198693,4.096880801183804,1.1428098282899413,3.11219047688585,-3.6416002136230503,90.32716850265862,35.596157143275164,0.9846903242979534,3,-1.7725000381469762,-1.8975000381469762,-0.9562501907348668,-0.21000099182129262,0.5650005340576101,2,-0.016164722741872306,-3.3399874115471064,29.040000915527344,-1.255893198658555,28.88500022888184,-1.2894716148364866,28.03000068664551,-0.016164722741872306 3143,2002-03-07,29.13500022888184,29.94499969482422,28.6299991607666,29.6299991607666,4555600.0,-0.008507741978993733,1.3377787272135417,-1.11235791314483,53.92802502193019,55.062333385083626,-1.7611356653970667,-1.90985502323473,-0.9566656269367186,-0.9885020656370394,9.92361302309533,1.3150005340576172,0.2544892489489037,1.755500125885014,-0.36376517252970686,3.874765424299735,0.6958674766776518,2.8151327750923762,-3.232336198974611,73.1788296965296,22.742335711606202,1.0596326492073613,3,-1.4125003814697301,-1.5375003814697301,-0.6162500381469762,0.6624994277954066,0.7250003814697195,3,-0.002917487254282758,2.6160034179687317,29.38500022888184,-3.3399874115471064,29.040000915527344,-1.255893198658555,28.88500022888184,-0.002917487254282758 3144,2002-03-08,29.774999618530273,29.97500038146973,29.22500038146973,29.809999465942386,5410000.0,0.02196668558849013,3.1095701430765375,0.07070691502069958,62.90236994301108,55.61108668242633,-2.0824104718243497,-2.4137023899092576,-1.6295847904194574,-1.6182095089727966,10.199583343892177,0.8400001525878906,0.4018559105623538,2.2304995536804206,-0.0959797881807063,4.556978895541548,1.0672598827498554,3.393739224610986,-3.629795448728025,91.20875619888396,38.42425470431642,1.1632396709305641,3,-2.03749942779541,-2.16249942779541,-1.234999179840088,0.022500038146972656,0.7250003814697266,4,0.014441656110321777,1.3377787272135417,29.13500022888184,2.6160034179687317,29.38500022888184,-3.3399874115471064,29.040000915527344,0.014441656110321777 3145,2002-03-11,30.84499931335449,31.29999923706055,29.5,29.520000457763672,8218200.0,0.03593617828825457,-1.637361961732856,-37.85727520435573,76.16467586753865,58.66431140331893,-2.8475188725736373,-3.3581692047449216,-2.7126900232877453,-2.657459845312335,10.53544873507626,1.7999992370605504,0.5645623070594894,3.1114993095397914,0.3716045724422017,5.851394046637381,1.7415519409909983,4.481446678088584,-4.393411446618842,84.60237105064232,24.71704633918594,1.3699473685487948,3,-2.194999694824215,-2.569999694824215,-2.3862490653991664,-1.0474996566772425,-0.5399990081787074,0,-0.045388220123063316,3.1095701430765375,29.774999618530273,1.3377787272135417,29.13500022888184,2.6160034179687317,29.38500022888184,-0.045388220123063316 3146,2002-03-12,29.96999931335449,30.72500038146973,29.63999938964844,30.0,4655800.0,-0.028367645306484612,-2.144927976912839,-0.022642047213040094,65.11627252818772,60.45888180058339,-1.5088209759361177,-2.362091829238185,-1.862845278532479,-1.755368700043224,11.127101136899006,1.2049999237060476,0.756699518338074,2.0827493667602504,-0.800393174361794,4.965891907882295,0.6411780961992299,3.5243206373212708,-3.033570309586352,54.991541182917516,-5.240328703264261,1.441571270561022,3,-1.215000152587887,-1.6949996948242152,-1.559998989105221,-0.17249965667724254,1.3800010681152415,1,0.0035035519516402047,-1.637361961732856,30.84499931335449,3.1095701430765375,29.774999618530273,1.3377787272135417,29.13500022888184,0.0035035519516402047 3147,2002-03-13,30.26000022888184,30.459999084472656,29.5,29.70000076293945,4380200.0,0.009676373779499148,1.0000039736546695,-18.666221628836478,71.48784475292656,62.58836748774005,-1.3523769543911754,-2.5276918357205638,-2.2167371464425862,-2.003703062813532,11.531311095385519,0.9599990844726562,0.840054657762515,2.2115002632141163,-0.8274749494988214,5.250475475927054,0.6920126568576457,3.730987869570587,-2.887214201784463,61.04872739845517,-2.975236216736107,1.519487606356469,3,-1.147500991821289,-1.8850002288818395,-2.335000038146976,-0.9050006866455114,0.8649997711181605,2,-0.03932586004813765,-2.144927976912839,29.96999931335449,-1.637361961732856,30.84499931335449,3.1095701430765375,29.774999618530273,-0.03932586004813765 3148,2002-03-14,29.774999618530273,30.459999084472656,29.67499923706055,30.2549991607666,3248600.0,-0.016027779467385983,-1.3088220444524366,-0.8571428571428462,69.87253696785973,64.25462728787419,-0.4673886360209991,-1.9434680403886837,-1.7738888008715321,-1.4920471791749108,12.191755179388055,0.7849998474121058,1.1111117274639462,1.6002496719360337,-1.5080559024897866,4.708555246361854,0.046096884723123566,3.154402459148944,-2.0094922704365814,26.506001946875312,-41.35843847954992,1.5541527872129106,3,-0.27499961853027344,-1.375,-1.8499994277954102,-0.4200000762939453,0.3549995422363281,3,0.005877452448404652,1.0000039736546695,30.26000022888184,-2.144927976912839,29.96999931335449,-1.637361961732856,30.84499931335449,0.005877452448404652 3149,2002-03-15,29.9950008392334,30.20000076293945,29.375,29.71500015258789,3639800.0,0.007388790042711202,1.3913047083832197,-0.5833353201567206,68.31200729743752,65.24434671455887,-0.4239217584373982,-2.144656340152231,-2.0370951351145905,-1.6767378443174792,13.397394560568918,0.8250007629394496,1.376953714789483,1.738500881195069,-1.4745567230960077,4.951558485486146,0.1319720790495289,3.3450296833406092,-1.8760443022430202,32.207848569339276,-34.116157858345574,1.606528802145539,3,-0.1725015640258789,-1.595001220703125,-2.070000648498535,-0.6400012969970703,-0.2850017547607422,4,-0.004500757629760099,-1.3088220444524366,29.774999618530273,1.0000039736546695,30.26000022888184,-2.144927976912839,29.96999931335449,-0.004500757629760099 3150,2002-03-18,30.6299991607666,30.92499923706055,30.11000061035156,30.2450008392334,4425600.0,0.02117013848196425,-1.488550062898937,1.3749906335787903,79.49043908135289,67.46972762071151,-0.8776560087251575,-2.655921329704711,-2.7226729459703165,-2.287224099478756,14.85529115453706,0.929998397827152,1.6185162859910314,2.208499240875245,-1.1402902483155302,5.55728873006602,0.5341044962798591,3.8828939854706306,-2.1929383537692075,80.96772764524755,9.027525914125775,1.6743947445953873,3,-0.807499885559082,-2.229999542236328,-2.7049989700317383,-1.2749996185302734,-0.9049987792968714,0,-0.004244177744970878,1.3913047083832197,29.9950008392334,-1.3088220444524366,29.774999618530273,1.0000039736546695,30.26000022888184,-0.004244177744970878 3151,2002-03-19,30.53000068664551,30.959999084472656,30.20000076293945,30.78499984741211,2658400.0,-0.0032647233712358448,1.5124009672344716,-0.6623383700767804,77.03157616431535,69.36730529161775,-0.6080132015282622,-2.319235424315629,-2.707374326188198,-2.160571274879569,15.348520429413206,0.7599983215332067,1.7649354837913833,1.8827507019042997,-1.3908639524460824,5.156365356254682,0.24594337472910865,3.519558029079491,-1.8066460366418013,72.8707478736362,-1.7382255347819608,1.6368073271751908,3,-0.5650014877319371,-2.130001068115238,-2.605000495910648,-1.1750011444091832,-0.995000839233402,1,-0.007369812525688912,-1.488550062898937,30.6299991607666,1.3913047083832197,29.9950008392334,-1.3088220444524366,29.774999618530273,-0.007369812525688912 3152,2002-03-20,29.290000915527344,30.60000038146973,29.26000022888184,30.35000038146973,3746800.0,-0.04061577933932281,-1.392855622331645,4.156874331490876,64.3719892451321,70.52774576086239,0.6896140580114789,-0.9727741311223923,-1.5110073449478065,-0.9001385683188801,15.489994500624405,1.3400001525878906,1.765886079033315,0.5435009002685547,-2.6787281250515065,3.765729925588616,-1.067613612391476,2.1546154129285853,-0.3089818068179504,1.764747461260957,-70.33339389428254,1.6111145126600297,3,0.9724988937377965,-0.8900012969970703,-1.3650007247924805,0.06499862670898438,-0.5150012969970703,2,0.07033115061632955,1.5124009672344716,30.53000068664551,-1.488550062898937,30.6299991607666,1.3913047083832197,29.9950008392334,0.07033115061632955 3153,2002-03-21,30.38500022888184,30.770000457763672,29.35000038146973,29.40500068664551,4838000.0,0.037384748348505914,-1.6055043624031824,-0.9245283358374763,64.26408434758257,70.67904736137034,-0.23403752950870427,-1.8682123689855565,-2.624758693915478,-1.989685796312255,15.851633812129373,1.4799995422363281,1.787035706488595,1.4510002136230504,-1.689272523018392,4.591272950264493,-0.1191361546976708,3.0211365819437717,-1.172083107337329,66.17651513706568,-3.1818133357806175,1.5701363683207221,3,-0.10500049591064453,-1.985000610351566,-2.6562500000000036,-1.0300006866455114,-1.5500011444091832,3,0.024354114383542624,-1.392855622331645,29.290000915527344,1.5124009672344716,30.53000068664551,-1.488550062898937,30.6299991607666,0.024354114383542624 3154,2002-03-22,29.7549991607666,30.70499992370605,29.55500030517578,30.395000457763672,3254800.0,-0.020733949757104297,-1.211539837031569,-0.6530628530056325,55.4171797268999,68.37377001241047,0.43899291314704314,-1.0220447573776248,-2.013802248124506,-1.3340496697237398,15.907459305210725,1.1499996185302699,1.7643185757513287,0.6504991531372077,-2.2597710857831146,3.5607693920575265,-0.8046359663229516,2.105634272597367,-0.4949989318847621,29.117603829958483,-36.39602087494093,1.4551351194601598,3,0.35500049591064453,-1.3549995422363281,-2.6162490844726562,-0.39999961853027344,-0.22999954223632812,4,0.012602924233802604,-1.6055043624031824,30.38500022888184,-1.392855622331645,29.290000915527344,1.5124009672344716,30.53000068664551,0.012602924233802604 3155,2002-03-25,29.375,29.97500038146973,29.229999542236328,29.78000068664551,2210800.0,-0.012770935018800111,-1.1438823648873122,0.6328122904528509,52.02906841873236,66.919636222471,0.6577092291766533,-0.47875182596849086,-1.648790575982563,-0.915435599361011,16.29331524686689,0.745000839233402,1.8405327579420003,0.1512499809265151,-2.5844244300222137,2.886924391875244,-1.2165872245478475,1.5190871864008777,1.9249992370605504,8.381531568281996,-52.81995908572678,1.3678372054743637,3,0.7199993133544922,-0.9750003814697266,-2.0662498474121094,-0.020000457763671875,0.32999992370605113,0,0.011404224152260722,-1.211539837031569,29.7549991607666,-1.6055043624031824,30.38500022888184,-1.392855622331645,29.290000915527344,0.011404224152260722 3156,2002-03-26,29.61000061035156,29.795000076293945,28.79999923706055,29.125,3247800.0,0.008000020777925387,1.3274885893643422,-1.1975303409203102,51.38121805717359,64.68556658960956,0.40931656090535995,-0.45264042759916023,-1.8465493663256076,-1.098167217644285,15.840291512489454,0.9950008392333949,1.7742892328403705,0.20575056076049592,-2.0724580571241233,2.483959178645115,-0.9333537481818119,1.3448548697028038,1.648598632812508,41.11679550137068,-15.723005347062987,1.139104308942309,3,0.2699985504150426,-1.2100009918212855,-2.4850001335144007,-0.2550010681152308,-0.4099998474121094,1,0.0038838152228193312,-1.1438823648873122,29.375,-1.211539837031569,29.7549991607666,-1.6055043624031824,30.38500022888184,0.0038838152228193312 3157,2002-03-27,29.440000534057614,29.60000038146973,28.670000076293945,29.47500038146973,8192800.0,-0.005741306071926022,5.526321425225063,-0.0721645430234539,51.89088876075998,62.687605677709584,0.5037411677418682,-0.054265548407645525,-1.60489215205261,-0.878351939891747,15.313507648360883,0.9400005340576136,1.4658157095929205,-0.1109995841980016,-1.9358874471751903,1.7138882787791871,-1.0234435156865942,0.801444347290591,1.7202547088623135,36.666681804351306,-17.358387479397095,0.9124439314885936,3,0.37499904632568715,-1.0400009155273402,-2.2062501907348597,-0.08500099182128551,-0.7399997711181641,2,0.0032268787918192654,1.3274885893643422,29.61000061035156,-1.1438823648873122,29.375,-1.211539837031569,29.7549991607666,0.0032268787918192654 3158,2002-03-28,30.399999618530273,30.90999984741211,29.60000038146973,29.75,5667000.0,0.03260866396255957,-1.757896934786681,-18.57149863759841,53.72689400780773,61.06703753441738,-0.40038281044914115,-0.7793545422429844,-2.517030234140716,-1.7946626307802802,15.59603081510572,1.4699993133544957,1.3689129453021636,0.67449951171875,-0.698582878176925,2.047581901614425,-0.012041683229089273,1.3610407066665893,0.610840314392096,77.23213031279668,26.75759142799876,0.6865411949478376,3,-0.5850000381469727,-2.0,-3.1662492752075195,-1.0450000762939453,-2.100000381469723,3,-0.05345394803917969,5.526321425225063,29.440000534057614,1.3274885893643422,29.61000061035156,-1.1438823648873122,29.375,-0.05345394803917969 3159,2002-04-01,30.76000022888184,30.920000076293945,29.57999992370605,30.17499923706055,3552000.0,0.011842125489111233,1.961324057233092,0.9000020540689639,49.44625998096384,57.72879541215193,-0.7157222864311663,-0.9742965021037158,-2.807558466233999,-2.123686554172128,16.86528092222364,1.3400001525878942,1.1946650632787765,0.8980001449584982,-0.2965722100219992,2.0925724999389956,0.3007139674682513,1.4952863224487452,-2.090000152587894,92.88889567057308,44.80087631408745,0.597286177490248,4,-0.9450006484985387,-2.360000610351566,-3.5262498855590856,-1.6475009918212962,-3.7700004577636754,0,-0.06258131112111376,-1.757896934786681,30.399999618530273,5.526321425225063,29.440000534057614,1.3274885893643422,29.61000061035156,-0.06258131112111376 3160,2002-04-02,29.51499938964844,30.524999618530273,29.114999771118164,30.45000076293945,4276400.0,-0.04047466937482058,1.5990802528601464,-1.5982902360217544,47.172157120005586,54.41108218500641,0.3961414201471989,0.337632894681537,-1.531749047058419,-0.8579074299486429,17.214043459048302,1.6450004577636754,1.0323047588668963,-0.37850065231322816,-1.4952912227515824,0.7382899181251261,-0.9368959375324053,0.17989463290594898,-0.799999313354494,37.55552503797759,-9.260231779412557,0.5583952852191776,4,0.28000068664550426,-1.1149997711181676,-2.281249046325687,-0.40250015258789773,0.5500011444091726,1,0.00033881853595230105,1.961324057233092,30.76000022888184,-1.757896934786681,30.399999618530273,5.526321425225063,29.440000534057614,0.00033881853595230105 3161,2002-04-03,29.01499938964844,29.88500022888184,28.625,29.70499992370605,4085800.0,-0.016940539059450588,1.3999978201753573,0.737967401725789,42.459109837645464,51.97631780639678,0.7360411711712658,0.8808241163295776,-0.984838281615847,-0.339825675313417,17.139176386606955,1.2600002288818395,0.8600612755199322,-0.8772505760192821,-1.9981122727340477,0.2436111206954834,-1.4376814243766631,-0.31681972766190114,1.9050006866455043,16.993436892526255,-26.864387231487015,0.5604308483573821,4,0.7575006484985316,-0.6149997711181676,-1.7812490463256871,0.09749984741210227,0.46000099182128906,2,0.023780821939419994,1.5990802528601464,29.51499938964844,1.961324057233092,30.76000022888184,-1.757896934786681,30.399999618530273,0.023780821939419994 3162,2002-04-04,28.90999984741211,29.25,28.26499938964844,28.88500022888184,3835000.0,-0.003618802152165146,1.7943282750261653,-0.03623130316038654,44.507936630960295,49.781190282327636,0.8733064277462503,0.9996666536184833,-0.8472043578905897,-0.20272109555579476,17.216472849862306,0.985000610351559,0.5220803260897711,-0.9585000991821282,-2.1429434471193005,0.22594324875504412,-1.5507217731507161,-0.36627842521354026,1.9641002273559565,24.29379626935625,-20.860078259596023,0.5922216739685866,4,0.682499885559082,-0.26000022888183594,-1.7724995613098145,0.20249938964843395,0.639999389648441,3,0.01003116281764016,1.3999978201753573,29.01499938964844,1.5990802528601464,29.51499938964844,1.961324057233092,30.76000022888184,0.01003116281764016 3163,2002-04-05,29.04999923706055,29.40500068664551,28.84000015258789,29.05500030517578,3145600.0,0.004842593925540095,-1.658830815628635,-0.2000457770655764,43.938408881422106,48.505771299496764,0.5856050018356349,0.899068396699672,-0.9575889971553941,-0.29103335364187544,16.994335727495194,0.5650005340576207,0.21216343621839684,-0.8142506599426227,-2.01032881514622,0.3818274952609748,-1.4122897375444232,-0.21621158234082216,1.7197368103027308,29.566841596712646,-16.513086940757663,0.5980390776017989,4,0.542500495910641,-0.29500007629394887,-1.9124989509582555,-0.2699985504150426,1.5150012969970632,4,-0.012048140561552567,1.7943282750261653,28.90999984741211,1.3999978201753573,29.01499938964844,1.5990802528601464,29.51499938964844,-0.012048140561552567 3164,2002-04-08,30.20499992370605,30.5049991607666,28.63999938964844,28.770000457763672,5691200.0,0.03975906082544767,-1.2005876203625923,-286.9385964914312,47.444381796435955,47.996361674797164,-0.5574746413059408,-0.2340667282766269,-2.1158493052672007,-1.3911775380886873,17.086865782745804,1.8649997711181605,0.11511852072325013,0.3192500114440868,-0.8855005837375884,1.524000606625762,-0.28312528614674903,0.9216253090349227,0.4645466573486381,85.84072290193764,42.34908946592191,0.6023752975908372,4,-0.6125001907348597,-1.0925006866455007,-3.121249675750729,-1.4925003051757741,-0.03499984741210582,0,-0.0630690511987183,-1.658830815628635,29.04999923706055,1.7943282750261653,28.90999984741211,1.3999978201753573,29.01499938964844,-0.0630690511987183 3165,2002-04-09,29.44499969482422,30.67499923706055,29.44499969482422,30.20499992370605,6081600.0,-0.025161404760850714,-2.2368399258142087,-0.529617081343464,43.95542648632392,47.171273722480535,0.2385894930776189,0.4381346800166952,-1.336091638735887,-0.5907215729387048,16.31323712598399,1.2299995422363317,-0.08736028213395741,-0.3707502365112312,-1.5012243222391426,0.7597238492166802,-0.9359872793751869,0.19448680635272453,-1.1800003051757777,48.96267136460104,8.807780501998842,0.5652370428639554,4,0.14750003814697266,0.05500030517578125,-2.362499713897705,-0.7325000762939418,1.2600002288818324,1,-0.08337578363560283,-1.2005876203625923,30.20499992370605,-1.658830815628635,29.04999923706055,1.7943282750261653,28.90999984741211,-0.08337578363560283 3166,2002-04-10,30.07500076293945,30.31999969482422,29.15999984741211,29.6299991607666,6551200.0,0.021395859217005597,1.4812845133402284,-0.5855282475737761,54.69216790136966,47.482526960326055,-0.3559462529479518,-0.19351839437451446,-1.9663318780047447,-1.1904833700996136,15.385739608387594,1.1599998474121094,-0.1432966026986442,0.2540007591247537,-0.8804578165379446,1.388459334787452,-0.31322852870659545,0.8212300469561029,-1.761801376342767,75.10379617802103,28.849707409453302,0.56722928783135,4,-0.48250102996825817,-0.29250144958495383,-2.7000007629394496,-1.3625011444091726,1.6549987792968786,2,-0.00033250968007147996,-2.2368399258142087,29.44499969482422,-1.2005876203625923,30.20499992370605,-1.658830815628635,29.04999923706055,-0.00033250968007147996 3167,2002-04-11,29.06999969482422,30.239999771118164,28.95499992370605,29.920000076293945,5617400.0,-0.03341649352021514,-1.3796295151625306,-1.9101063396611513,42.05438073428856,46.185581041046156,0.6605104714192862,0.7565483521094762,-0.9619698277693409,-0.17028051068791683,14.4849488009833,1.284999847412113,-0.16293940827009834,-0.6915002822875991,-1.8535046701261777,0.47050410555097955,-1.2725024762068884,-0.11049808836830977,-0.7095643112182586,21.130237710956347,-21.670058524732045,0.5810021939192891,4,0.5225000381469727,0.712499618530277,-1.5199995040893555,-0.5199995040893555,2.7849998474121094,3,0.013931912311564876,1.4812845133402284,30.07500076293945,-2.2368399258142087,29.44499969482422,-1.2005876203625923,30.20499992370605,0.013931912311564876 3168,2002-04-12,29.95000076293945,30.125,28.774999618530273,29.17499923706055,4314800.0,0.03027179488659959,1.4000006781684027,-0.9117660918443969,51.1437039509732,46.37418592660275,-0.32412048719615427,-0.11559654015825416,-1.8315914639026722,-1.0247786322630539,13.464986603264823,1.3500003814697266,-0.1719044747250571,0.1797507286071749,-0.9853132157281586,1.3448146729425083,-0.4027812435604936,0.7622827007748434,-1.543274102264398,64.37353668389338,19.022799835013046,0.5825319721676676,4,-0.48000144958495383,-0.16750144958495383,-2.4000005722045863,-1.4000005722045863,2.0049991607666016,4,-0.013355643261747985,-1.3796295151625306,29.06999969482422,1.4812845133402284,30.07500076293945,-2.2368399258142087,29.44499969482422,-0.013355643261747985 3169,2002-04-15,29.86000061035156,30.104999542236328,29.57500076293945,29.97500038146973,3369600.0,-0.0030050133654506705,1.8266745334601704,-0.1483865092881648,52.944750150202154,47.01558515218015,-0.41930539241226583,-0.03818668754699672,-1.670308039147006,-0.8995605007300185,12.744035647067573,0.5299987792968786,-0.1737926417948259,0.09650058746337464,-1.0646383689841912,1.2576395439109405,-0.48406889076040827,0.6770700656871576,-1.407908498148796,57.10532682425355,6.78583958909563,0.5805694782237831,4,-0.3900012969970632,-0.07750129699706321,-2.2000007629394496,-1.3100004196166957,0.9449996948242223,0,0.02361017780628094,1.4000006781684027,29.95000076293945,-1.3796295151625306,29.06999969482422,1.4812845133402284,30.07500076293945,0.02361017780628094 3170,2002-04-16,30.5,30.85000038146973,29.97500038146973,30.05500030517578,5772800.0,0.02143333478119791,-1.8925641720839952,-3.869570265204677,55.150457520668475,48.42573489473826,-1.0112304664976008,-0.7256279714033553,-2.2243147655144213,-1.5215789657072527,11.699366400077508,0.9899997711181712,-0.2540191512921268,0.7429999351501451,-0.3990134238930523,1.8850132941933424,0.1719932556285464,1.3140066146717437,-2.003449745300081,83.13251793826245,30.341566526274534,0.5710066795215984,4,-0.9425001144409144,-0.7175006866455043,-2.8249998092651367,-1.9499998092651367,1.1049995422363281,1,-0.010819669629706707,1.8266745334601704,29.86000061035156,1.4000006781684027,29.95000076293945,-1.3796295151625306,29.06999969482422,-0.010819669629706707 3171,2002-04-17,30.30500030517578,30.57999992370605,29.559999465942386,30.54999923706055,5658400.0,-0.0063934326171875,5.688520899517331,-0.5505597750613004,54.99134154252398,49.590557662689775,-0.6861574447704513,-0.5779824869772661,-1.9191533485021637,-1.2996500684176766,10.40087813170916,1.0200004577636648,-0.32979730849042,0.5592502593994126,-0.5547909357781471,1.6732914545769724,0.0022296618106310007,1.1162708569881943,-1.7143120454050695,73.73494573939824,18.12346211662485,0.5570205975887805,4,-0.5600004196166957,-0.6925010681152344,-1.8425006866455078,-1.755000114440918,2.174999237060547,2,0.013199129335166315,-1.8925641720839952,30.5,1.8266745334601704,29.86000061035156,1.4000006781684027,29.95000076293945,0.013199129335166315 3172,2002-04-18,31.35000038146973,31.9950008392334,30.57999992370605,30.57999992370605,8368600.0,0.034482760790979894,-2.6753248683434565,-3.1428727131179284,55.42857342155527,50.86724261159346,-1.5071364349048224,-1.5396797724384896,-2.860532050765894,-2.29899639303105,10.527282515839698,1.6900005340576172,-0.26529766636597074,1.5012503623962452,0.1995188065554636,2.802981918237027,0.8503845844758544,2.152116140316636,-2.668939636831059,79.96893747689869,25.973164449576046,0.6508657779203904,4,-1.0325002670288121,-1.2200002670288121,-2.8350009918212926,-2.800000190734867,0.5550003051757812,3,0.01212118520391492,5.688520899517331,30.30500030517578,-1.8925641720839952,30.5,1.8266745334601704,29.86000061035156,0.01212118520391492 3173,2002-04-19,31.125,31.95000076293945,30.81999969482422,31.354999542236328,6658000.0,-0.00717704557358545,-1.6904782448762636,-0.29870052662607294,52.11839593264436,51.386577515616615,-1.0692909037256584,-1.3242952431595327,-2.547056622736605,-2.026792074001186,10.522015970047931,1.1300010681152308,-0.10904052886544235,1.2392499923706062,-0.1647119729054083,2.6432119576466206,0.5372690097325972,1.9412309750086152,-2.2451028496856438,64.2710329129074,14.567289447357552,0.7019809826380073,4,-0.7399997711181641,-0.994999885559082,-2.3812503814697266,-2.5749998092651367,0.33499908447265625,4,0.02345380055377766,-2.6753248683434565,31.35000038146973,5.688520899517331,30.30500030517578,-1.8925641720839952,30.5,0.02345380055377766 3174,2002-04-22,30.1299991607666,31.23500061035156,29.854999542236328,31.10000038146973,3379600.0,-0.03196789844926584,1.2258051615245302,4.217405005556216,53.67602813799756,52.46664436580258,-0.09615999075940351,-0.3159592705099108,-1.4662262493229292,-0.9949236152252787,10.138451053405506,1.3800010681152308,0.021085002068556236,0.22549915313720703,-1.1811242255197811,1.6321225317941952,-0.47781253619128705,0.9288108424657011,-1.0631957891171027,23.408598495114415,-26.682109418111256,0.7033116893284944,4,0.2550010681152344,9.5367431640625e-07,-1.1799993515014648,-1.5799989700317383,1.1000003814697266,0,0.06057088661707799,-1.6904782448762636,31.125,-2.6753248683434565,31.35000038146973,5.688520899517331,30.30500030517578,0.06057088661707799 3175,2002-04-23,29.709999084472656,30.19499969482422,29.479999542236328,30.13500022888184,6128200.0,-0.013939598008381071,1.6238534036544094,0.438144958313672,54.19432340146526,52.411328310257645,0.40832286726708134,0.1374732377564598,-0.9825278357330021,-0.5425988005487596,9.976469054009963,0.7150001525878906,0.147301708719219,-0.21125087738037251,-1.59917992503415,1.176678170273405,-0.9052154012072613,0.48271364644651626,-0.46750386476812267,9.145106307139852,-43.26781983994326,0.6939645238268882,4,0.6750011444091797,0.4200010299682617,-0.5987496376037598,-1.159998893737793,2.44000244140625,1,0.03685631957072011,1.2258051615245302,30.1299991607666,-1.6904782448762636,31.125,-2.6753248683434565,31.35000038146973,0.03685631957072011 3176,2002-04-24,29.72500038146973,30.72500038146973,29.46500015258789,29.95000076293945,5969000.0,0.0005049241824082173,-2.3825471396203324,0.5294112367215023,54.97254420588833,53.84667980710206,0.3782275855076236,0.13863717868946068,-0.9268627082786942,-0.5166368883781836,10.439712515697755,1.2600002288818395,0.15997564228179328,-0.201999568939204,-1.585444920067129,1.181445782188721,-0.8937222445031665,0.4897231066247585,-0.3173548245934654,10.2766860995034,-43.80558517522674,0.6917226755639629,4,0.6599998474121058,0.40499973297118785,-0.6137509346008336,-1.1750001907348668,2.27499961853027,2,0.06324639652279274,1.6238534036544094,29.709999084472656,1.2258051615245302,30.1299991607666,-1.6904782448762636,31.125,0.06324639652279274 3177,2002-04-25,29.53499984741211,30.09000015258789,29.19499969482422,29.899999618530273,4675200.0,-0.0063919438728103906,1.4026830860610096,1.6222184546264236,52.94117783137523,54.046399127146735,0.7164694048923472,0.35428406785761624,-0.6714598732634087,-0.3214898313157981,10.971794577303482,0.8950004577636719,0.2688665163186599,-0.3967500686645522,-1.7737926161587403,0.9802924788296359,-1.0852713424116445,0.29177120508254006,2.460000991821289,12.341198576031541,-42.98972838174036,0.6885212737470936,4,1.0600004196166992,0.5950002670288086,-0.35250043869018555,-0.9849996566772461,1.9300003051757812,3,0.09971219603992187,-2.3825471396203324,29.72500038146973,1.6238534036544094,29.709999084472656,1.2258051615245302,30.1299991607666,0.09971219603992187 3178,2002-04-26,28.774999618530273,30.024999618530273,28.459999084472656,29.96999931335449,5451600.0,-0.02573219003921645,1.3984676905448146,3.273973819663983,40.891724883275245,52.707174097488185,1.4441338395587877,1.039602285276473,0.13952868332721025,0.41973004155790505,10.140318755718535,1.5650005340576172,0.19725524964434982,-1.0755002975463874,-2.526013931486549,0.3750133363937742,-1.8007571145164682,-0.3502434805763066,3.1640011978149403,11.351364354938498,-38.46295128217214,0.7252568169700816,4,1.452500343322754,1.3550004959106445,0.5562500953674316,-0.22499942779541016,3.364999771118171,4,0.10877501684134194,1.4026830860610096,29.53499984741211,-2.3825471396203324,29.72500038146973,1.6238534036544094,29.709999084472656,0.10877501684134194 3179,2002-04-29,28.834999084472656,29.559999465942386,28.25,28.809999465942386,5895000.0,0.0020851248214699414,-1.28821157104092,-0.020920188213058362,45.73426465229461,51.660930445446645,1.3672259456081903,0.872737868728592,0.09648190089642128,0.34430186316291156,9.354175985194924,1.3099994659423864,0.3340637700223432,-0.9192507743835456,-2.3711258748814004,0.5326243261143091,-1.6451883246324748,-0.1933132241346165,2.9648416625976566,23.636323002312672,-25.199883932521274,0.7259375502489278,4,1.287501335144043,1.287501335144043,0.5050005912780762,-0.5599994659423828,3.2150001525878977,0,0.09103520316785918,1.3984676905448146,28.774999618530273,1.4026830860610096,29.53499984741211,-2.3825471396203324,29.72500038146973,0.09103520316785918 3180,2002-04-30,29.524999618530273,29.98500061035156,28.85000038146973,28.86000061035156,4561200.0,0.02392927192528238,-2.3138718650542964,26.600366216529444,46.18584758839605,50.68254222832132,0.586001430065771,0.19344285596333677,-0.5349934746811442,-0.3922397634683712,9.0251491572915,1.1500015258789027,0.33271626958844536,-0.22975025177002095,-1.6812852719840201,1.2217847684439782,-0.9555177618770188,0.49601725833697685,2.0618506837158215,51.515128162248615,5.753674924205733,0.7257675101069994,4,0.5975008010864258,0.5975008010864258,-0.26999998092651367,-1.25,1.9500007629394567,1,0.05774766962692768,-1.28821157104092,28.834999084472656,1.3984676905448146,28.774999618530273,1.4026830860610096,29.53499984741211,0.05774766962692768 3181,2002-05-01,29.70499992370605,29.92499923706055,28.834999084472656,29.51000022888184,2990600.0,0.006096538780742566,2.4330804212397825,0.29323306114135833,54.97259065576005,50.631877476566295,0.3485995848738277,0.07144937368707005,-0.6107774566555406,-0.6309806693843036,9.196770884878672,1.0900001525878942,0.32455285357551134,-0.0842499732971227,-1.4939509750046938,1.3254510284104484,-0.78910047415091,0.6206005275566646,1.6816393604052777,79.07607625247469,28.951452848409488,0.7048505008537858,5,0.3950004577636754,0.4175004959106481,-0.4575004577636683,-1.4300003051757777,1.9200000762939489,2,0.08230942967354204,-2.3138718650542964,29.524999618530273,-1.28821157104092,28.834999084472656,1.3984676905448146,28.774999618530273,0.08230942967354204 3182,2002-05-02,29.20000076293945,30.10000038146973,29.045000076293945,29.79999923706055,4518800.0,-0.01700047675689731,-1.3186823781916732,-3.076920067295426,43.76040155228293,49.70321143430392,0.5772531976760895,0.631674945636366,-0.046868339965772776,-0.16502280084923981,9.80366996807736,1.0550003051757848,0.22694910475711083,-0.60374917984009,-1.9809621709173157,0.7734638112371357,-1.2923556753787047,0.08485731569852462,1.9984401641251992,51.351382002674114,2.9040192246526573,0.6886064955386132,5,0.5424995422363317,0.9224996566772496,-0.06000137329101207,-0.9250011444091761,2.6049995422363317,3,0.0958903823254107,2.4330804212397825,29.70499992370605,-2.3138718650542964,29.524999618530273,-1.28821157104092,28.834999084472656,0.0958903823254107 3183,2002-05-03,28.70000076293945,29.2450008392334,28.28499984741211,29.239999771118164,4176600.0,-0.017123287223834494,2.490905433851553,0.9000006357844897,40.96573606700082,48.290956759748724,0.7790139702895971,1.1637769545419552,0.5290455775450091,0.2941489750214181,10.331086887743565,0.9600009918212891,0.12425303971323842,-1.0862492561340353,-2.511834741565263,0.3393362292971922,-1.799041998849649,-0.37345651341842157,2.3215337085013203,24.324360548614976,-22.076572184606803,0.7127927427156135,5,0.7874994277954137,1.4224996566772496,0.40749883651733754,-0.42500114440917613,2.639999389648441,4,0.09634143958696018,-1.3186823781916732,29.20000076293945,2.4330804212397825,29.70499992370605,-2.3138718650542964,29.524999618530273,0.09634143958696018 3184,2002-05-06,28.29999923706055,29.04999923706055,28.024999618530273,28.73500061035156,3277600.0,-0.013937335025977604,-1.0812162099360287,0.8055595782632314,32.2006529424074,45.84721559763119,0.9969735534374173,1.4901434457500358,1.0112271754186253,0.6542542281134835,9.970071537560427,1.024999618530277,-0.08783970071295855,-1.3910007476806605,-2.9473483553753894,0.1653468600140684,-2.1691745515280267,-0.6128269438332943,2.555243166093774,13.252988791228738,-27.32427187475399,0.7781738038473649,5,1.0750007629394496,1.7100009918212855,0.8075003623962367,-0.02499961853027699,3.3450012207031214,0,0.13568905498623418,2.490905433851553,28.70000076293945,-1.3186823781916732,29.20000076293945,2.4330804212397825,29.70499992370605,0.13568905498623418 3185,2002-05-07,26.989999771118164,28.625,26.7450008392334,28.395000457763672,9118000.0,-0.046289735026807444,1.016085138326258,3.2298764392764028,27.278966649000736,42.770151424643664,2.1015680861357176,2.747664379317605,2.3690853063020114,1.9107462952968532,9.815211171761232,1.8799991607666016,-0.3028995591672299,-2.578250217437745,-4.548506395863818,-0.6079940390116718,-3.563378306650783,-1.5931221282247066,3.638823209266235,7.302502691891798,-27.879246956461202,0.9851280892130365,5,1.4325008392333984,2.3800010681152344,2.117499828338623,1.2849998474121094,4.05000114440918,1,0.18747682507789665,-1.0812162099360287,28.29999923706055,2.490905433851553,28.70000076293945,-1.3186823781916732,29.20000076293945,0.18747682507789665 3186,2002-05-08,30.065000534057614,30.30500030517578,28.0,28.01499938964844,11947800.0,0.11393111482090457,-1.2163465285795112,-1.4590748345494604,43.10992377154531,41.67778986244035,-1.0282647549341384,-0.345856217197106,-0.5894227376652275,-1.1975500130138244,9.413764702686546,3.315000534057617,-0.40189789155838795,0.49725055694579723,-1.4724691371310854,2.46697025102268,-0.48760929009264586,1.4821104039842403,-3.319999694824215,93.25843238421284,61.10884613561012,0.9848598470384419,5,-1.5399999618530238,-0.6949996948242152,-0.9675006866455043,-1.7900009155273402,1.0900001525878977,2,0.04689838092019549,1.016085138326258,26.989999771118164,-1.0812162099360287,28.29999923706055,2.490905433851553,28.70000076293945,0.04689838092019549 3187,2002-05-09,29.47500038146973,30.489999771118164,29.2549991607666,29.739999771118164,7569600.0,-0.01962415240670068,-2.5035387312512176,-0.1292679227868475,41.48607390077029,41.74382864216202,-0.5002803914437983,0.29095889518995577,0.09633598498461637,-0.6309623460060436,9.182734771559845,1.2350006103515625,-0.4961073405573977,-0.11299962997436097,-2.0694558954561124,1.8434566355073905,-1.091227762715235,0.865228502766513,-2.7299995422363317,72.89720482943876,42.95967905250891,0.978228132740875,5,-0.8575000762939489,-0.10499954223633168,-0.38875055313110707,-1.2000007629394567,3.129999160766598,3,0.0729431582936273,-1.2163465285795112,30.065000534057614,1.016085138326258,26.989999771118164,-1.0812162099360287,28.29999923706055,0.0729431582936273 3188,2002-05-10,29.54999923706055,31.1200008392334,29.29999923706055,31.11000061035156,18143000.0,0.00254449040272009,1.3037968265618467,5.886811193643168,46.69327384669055,41.85038521931712,-0.5071128966577199,0.19442467549001208,0.106885146804931,-0.7294946109518214,9.317919528870027,1.820001602172848,-0.6042691660744914,-0.018000698089597478,-1.9670395849995188,1.9310381888203239,-0.9925201415445599,0.956518745365365,-2.655198440551761,64.11424909319204,31.97316838601276,0.9745194434549609,5,-0.617498397827152,-0.179998397827152,-0.428749561309818,-1.274999618530277,3.260002136230465,4,0.07631137483371209,-2.5035387312512176,29.47500038146973,-1.2163465285795112,30.065000534057614,1.016085138326258,26.989999771118164,0.07631137483371209 3189,2002-05-13,30.565000534057614,30.84000015258789,29.399999618530273,29.649999618530273,10381200.0,0.03434860653817151,-1.0353351270037257,-0.586538532076441,54.56487518531213,42.781388285641135,-1.3979116809011494,-0.8063960572047257,-0.8451164129172746,-1.7754591071771166,9.460409838444722,1.4400005340576172,-0.6580625484072549,0.9617506027221658,-1.034454709102512,2.9579559145468437,-0.03635205319017132,1.959853258634503,-3.4166877349853486,87.3142787388392,50.10537504777883,0.9981026559123387,5,-1.6324996948242152,-1.1949996948242152,-1.3912510871887172,-2.29000091552734,1.8649997711181676,0,0.025355786192992946,1.3037968265618467,29.54999923706055,-2.5035387312512176,29.47500038146973,-1.2163465285795112,30.065000534057614,0.025355786192992946 3190,2002-05-14,30.170000076293945,32.044998168945305,29.61000061035156,31.25,20231600.0,-0.012923293010367543,-1.2136352956781955,-1.1803266044642382,52.28321995589122,42.48256931898904,-1.0077744125771417,-0.4610228612190781,-0.4179706473829796,-1.4104404869943004,9.201785213305703,2.4349975585937464,-0.5421296101097006,0.5832501411438002,-1.3870327328417886,2.553533015129389,-0.4018912958489942,1.5683915781365947,-2.7833859948120114,53.64650330261465,12.49256402878607,0.9851414369927947,5,-0.7750005722045934,-0.7750005722045934,-0.8175005912780762,-1.8950004577636719,1.510000228881836,1,0.048889637976126776,-1.0353351270037257,30.565000534057614,1.3037968265618467,29.54999923706055,-2.5035387312512176,29.47500038146973,0.048889637976126776 3191,2002-05-15,30.70499992370605,31.20000076293945,29.875,30.065000534057614,8284200.0,0.017732842096758183,-1.5980395456772505,-0.5925920693144671,55.797818817795694,43.82006012626824,-1.5488890754829718,-1.0166430587945143,-0.9189425753506235,-1.9706994842639354,9.423186933101361,1.3250007629394496,-0.4589976283758439,1.0982500076293924,-0.9104766812195386,3.1069766964783234,0.09388666320492689,2.102613352053858,-2.945715115227049,51.97137198575573,6.876513210764557,1.0043633444244646,5,-1.3100004196166992,-1.3100004196166992,-1.1587500572204554,-2.4300003051757777,0.29500007629394887,2,0.010910307528209762,-1.2136352956781955,30.170000076293945,-1.0353351270037257,30.565000534057614,1.3037968265618467,29.54999923706055,0.010910307528209762 3192,2002-05-16,31.729999542236328,32.005001068115234,30.70000076293945,30.84499931335449,7499200.0,0.03338217297108392,-1.2212821632466808,1.3828141763822386,64.26846697266518,46.40925244911983,-2.4331377458221866,-2.120429967192784,-1.9084241679736422,-3.0001654150820336,8.667393089624472,1.3050003051757848,-0.3984656816632324,2.104249668121337,0.020315350203411242,4.188183986039263,1.0622825091623724,3.146216827080302,-3.627857664920022,88.52463572753761,37.54373266698884,1.0419671589589632,5,-2.335000038146976,-2.335000038146976,-2.0425000190734863,-3.4549999237060547,-0.9099998474121094,3,-0.018121615628308718,-1.5980395456772505,30.70499992370605,-1.2136352956781955,30.170000076293945,-1.0353351270037257,30.565000534057614,-0.018121615628308718 3193,2002-05-17,31.854999542236328,31.95499992370605,31.20499992370605,31.82500076293945,4746000.0,0.00393948949900258,5.521752110527128,0.03389691699264388,64.49136220177552,49.99710903349407,-2.3060416491059534,-2.306174905724575,-1.9876618461179092,-3.1240802161192214,7.870755207702859,0.75,-0.41687787506774754,2.1927496910095208,-0.023143799823458266,4.4086431818425,1.084802945593033,3.3006964364260085,-3.4374291615897015,92.81668314414901,36.791565505923806,1.1079467454164895,5,-2.460000038146976,-2.460000038146976,-2.1675000190734863,-3.5799999237060547,-0.6800003051757777,4,0.023544184924742417,-1.2212821632466808,31.729999542236328,-1.5980395456772505,30.70499992370605,-1.2136352956781955,30.170000076293945,0.023544184924742417 3194,2002-05-20,31.95499992370605,32.125,31.270000457763672,31.68000030517578,5599800.0,0.003139236631823916,1.780487351017408,9.167026958289743,62.36012132520155,53.8950151086275,-2.0484761634849704,-2.3847056136490288,-2.0604266224460837,-3.222003711505046,8.15396184491054,0.8549995422363281,-0.3015901716329097,2.2015000343322733,-0.23483698806935038,4.6378370567339005,0.9833315231314614,3.419668545533085,-3.2472353199955286,93.24055198606978,35.13118588442022,1.2181685112008132,5,-1.8924999237060511,-2.519999504089352,-2.3287506103515554,-3.6800003051757777,-0.07999992370605113,0,0.026756421581170864,5.521752110527128,31.854999542236328,-1.2212821632466808,31.729999542236328,-1.5980395456772505,30.70499992370605,0.026756421581170864 3195,2002-05-21,30.80500030517578,31.97500038146973,30.795000076293945,31.96500015258789,8447000.0,-0.035988096425471516,-1.000000000000006,-4.218187114628399,55.09259381902552,55.22642289168085,-0.3357125200473483,-1.2105295524197714,-0.9304875213754684,-2.072601526432564,8.650282954910276,1.1800003051757848,-0.13680403175302303,0.9967503547668457,-1.4842751264523741,3.4777758359860655,-0.24376238584276422,2.2372630953764556,-1.755512161836311,41.33334689670139,-13.540428822734171,1.2405127406096097,5,-0.11500072479248047,-1.369999885559082,-1.1787509918212855,-2.530000686645508,2.634998321533203,1,0.05275117623443015,1.780487351017408,31.95499992370605,5.521752110527128,31.854999542236328,-1.2212821632466808,31.729999542236328,0.05275117623443015 3196,2002-05-22,31.604999542236328,31.614999771118164,30.55500030517578,30.979999542236328,6169000.0,0.025969785071747964,2.286817716742665,-0.5387931743218224,60.83820871875701,57.37666009367938,-0.999386227538686,-1.9631121974556542,-1.7134566383176342,-2.8693506813861944,8.630163358142196,1.0599994659423828,0.163310535638999,1.702749633789061,-0.9042540544751247,4.309753322053247,0.39924778965696817,3.006251477921154,-2.2479602132308045,66.87894529674463,11.082094877460776,1.3035018441320938,5,-0.8924999237060547,-2.169999122619629,-1.9349999427795375,-3.3299999237060547,1.4200019836425781,2,0.0023730664143570834,-1.000000000000006,30.80500030517578,1.780487351017408,31.95499992370605,5.521752110527128,31.854999542236328,0.0023730664143570834 3197,2002-05-23,32.47999954223633,32.49499893188477,31.440000534057614,31.709999084472656,10136800.0,0.0276854932027657,1.6374985098824393,1.232000732421875,66.47776101572711,59.57493644579454,-1.5682148091359096,-2.7470082582120696,-2.570256844199676,-3.7565771275052775,9.11121742834445,1.054998397827159,0.6900995664251184,2.430499649047853,-0.41127494486916305,5.272274242964869,1.009612352089345,3.851386946006361,-2.8461641461313576,99.2268350378222,37.81933186132362,1.4208872969585076,5,-1.532500267028805,-2.8599996566772425,-2.8012499809265137,-4.204999923706055,-0.2999992370605469,3,-0.04556648901154592,2.286817716742665,31.604999542236328,-1.000000000000006,30.80500030517578,1.780487351017408,31.95499992370605,-0.04556648901154592 3198,2002-05-24,31.90500068664551,32.35499954223633,31.79999923706055,32.150001525878906,5358800.0,-0.017703166985673757,-1.439541737056358,-0.31818271893624045,65.47875439390452,60.7875896911937,-0.6973637003925965,-2.0295505579703317,-1.9677290796914768,-3.1830616810064214,10.22672639725891,0.6800003051757777,0.8792820180074941,1.6990007400512717,-1.1915712453267666,4.58957272542931,0.2537147473622525,3.144286732740291,-1.9278256662469637,69.58769778924365,2.002679106299709,1.4452859926890187,5,-0.8525009155273473,-2.285000801086426,-1.6812505722045934,-3.282500267028812,0.8049983978271449,4,-0.03400723925624116,1.6374985098824393,32.47999954223633,2.286817716742665,31.604999542236328,-1.000000000000006,30.80500030517578,-0.03400723925624116 3199,2002-05-28,31.459999084472656,32.11999893188477,31.07500076293945,32.11999893188477,5182400.0,-0.013947707023843403,2.1666618501286,2.6938677005240033,70.73283408456567,62.837546816601964,-0.12522414289877304,-1.4522656650358812,-1.5068943216257864,-2.7435034034182664,10.934687263295803,1.0449981689453232,1.1429379074796913,1.1227491378784187,-1.7439937282167222,3.9894920039735595,-0.3106222951691535,2.556120570925991,-1.1806851946957622,46.64945463554851,-27.38107570662234,1.433371433047571,5,-0.2749996185302699,-1.8399991989135707,-1.2024989128112793,-2.7374982833862305,0.21500015258789418,1,-0.009059118108899478,-1.439541737056358,31.90500068664551,1.6374985098824393,32.47999954223633,2.286817716742665,31.604999542236328,-0.009059118108899478 3200,2002-05-29,31.229999542236328,31.795000076293945,31.07500076293945,31.270000457763672,5546000.0,-0.007310856609333061,-3.1142997275203728,0.060607461780769804,57.340889014416334,63.008999060670924,0.30279042668117384,-1.1467783924620392,-1.283878818684279,-2.5272057624141127,11.766332043483485,0.7199993133544957,1.3499396210107975,0.8074995994567864,-2.058945829790396,3.673945028703965,-0.625723115166803,2.240722314080376,-0.6848034474064875,34.79379973611702,-35.28417313049701,1.4332227146235896,5,0.29500007629394887,-1.6099996566772425,-0.9724993705749512,-2.482499122619629,1.6049995422363281,2,0.02065323302010791,2.1666618501286,31.459999084472656,-1.439541737056358,31.90500068664551,1.6374985098824393,32.47999954223633,0.02065323302010791 3201,2002-05-30,32.150001525878906,32.34999847412109,31.09499931335449,31.09499931335449,5862800.0,0.029458917615363456,-1.3791403389830281,-26.374451649818894,66.18270250835346,63.22169189796963,-0.43659501727299954,-1.9755000313566988,-2.1970945910341655,-3.4715064586235975,12.810757252419414,1.254999160766598,1.4292258719589412,1.605251502990722,-1.3398237241802278,4.550326730161672,0.1327138894052453,3.077789116576195,-1.3708290906024736,75.704376699154,5.735865425163354,1.472537613585474,5,-0.6250019073486293,-2.5300016403198207,-1.8925013542175293,-3.402501106262207,-0.5150012969970668,3,0.040124324715558934,-3.1142997275203728,31.229999542236328,2.1666618501286,31.459999084472656,-1.439541737056358,31.90500068664551,0.040124324715558934 3202,2002-05-31,32.0,32.470001220703125,31.75,32.049999237060554,5142200.0,-0.004665677099833565,-1.6181898889574764,-0.04739254237288793,64.68824698735114,63.24356798525581,-0.27297215513315365,-1.6917088720995537,-2.001934952938555,-3.318580899304745,13.771280508796712,0.720001220703125,1.573117560020485,1.3152500152587905,-1.6268715101009832,4.257371540618561,-0.1558107474210928,2.7863107779386773,-1.0149283851305668,66.30816727783848,-4.219073439653229,1.4710607626798855,5,-0.475000381469723,-2.3800001144409144,-1.742499828338623,-3.252499580383301,-1.610000610351559,4,0.03203129768371582,-1.3791403389830281,32.150001525878906,-3.1142997275203728,31.229999542236328,2.1666618501286,31.459999084472656,0.03203129768371582 3203,2002-06-03,31.46500015258789,32.115001678466804,31.40999984741211,31.95000076293945,5883600.0,-0.016718745231628418,-1.3697491921834368,9.700160219728465,55.72518657916164,62.5063530134736,0.2244967238485458,-0.9896826878716247,-1.462363177297334,-2.777271624904543,14.52189539847516,0.7050018310546946,1.6315071584484713,0.6420001983642578,-2.164146264113924,3.4481466608424363,-0.7610730328748332,2.045073429603349,-0.370000839233402,27.95693632055497,-38.7760390464577,1.40307323123909,6,0.059999465942386365,-1.845000267028805,-1.1024999618530273,-2.7174997329711914,0.129999160766598,0,0.02272366595012021,-1.6181898889574764,32.0,-1.3791403389830281,32.150001525878906,-3.1142997275203728,31.229999542236328,0.02272366595012021 3204,2002-06-04,32.139999389648445,32.525001525878906,31.524999618530273,31.57999992370605,7354600.0,0.021452383085561078,-1.9850799805279655,-1.1546366210476944,62.100730954927805,63.28503491746274,-0.4710349855108724,-1.4358659232554487,-2.1045427480377654,-3.438299855896851,15.187777608569961,1.0600013732910156,1.5214467307100676,1.1249994277954158,-1.4719765540031773,3.721975409594009,-0.17348856310388072,2.4234874186947124,-0.8770001220703207,73.4481425064921,4.850800637468069,1.2984879908992966,6,-0.5999984741211009,-2.5049982070922923,-1.961249351501472,-3.3924989700317454,-0.7449989318847727,1,0.017734900611348303,-1.3697491921834368,31.46500015258789,-1.6181898889574764,32.0,-1.3791403389830281,32.150001525878906,0.017734900611348303 3205,2002-06-05,32.049999237060554,32.24499893188477,31.274999618530273,32.0,5559400.0,-0.0028002537117930437,3.4091015492920014,0.08928443704211915,58.73943491431316,63.051837828080096,-0.20770160814021565,-0.9985423465561212,-1.9698416853803025,-3.3303192475167833,14.73902906061079,0.9699993133544993,1.3914491430639195,0.7819993019104068,-1.0317358625430515,2.595734466363865,-0.12486828031632058,1.6888668841371377,0.47500228881835227,66.78310811982458,-3.755487206664043,0.9068675822267294,6,-0.2499980926513743,-2.4149980545044016,-1.9274988174438548,-3.3024988174438548,-0.14999961853028054,2,-0.01170046829724658,-1.9850799805279655,32.139999389648445,-1.3697491921834368,31.46500015258789,-1.6181898889574764,32.0,-0.01170046829724658 3206,2002-06-06,31.47500038146973,32.025001525878906,31.30500030517578,31.934999465942386,4435200.0,-0.017940682348782433,1.2499925494567314,-9.200122072173865,48.24017162713277,61.025439007125165,0.3876870497017464,-0.32938121836803447,-1.3634777518623835,-2.71583173929546,15.868503462735179,0.7449989318847727,1.270409595295103,0.13650045394897958,-1.5877540192375967,1.860754927135556,-0.7256267826443086,0.9986276905422677,1.0500011444091761,16.000036621038156,-50.10449653289562,0.8621272365932887,6,0.3250007629394496,-1.8399991989135778,-1.352499961853031,-2.727499961853031,0.254999160766598,3,0.043208854218270254,3.4091015492920014,32.049999237060554,-1.9850799805279655,32.139999389648445,-1.3697491921834368,31.46500015258789,0.043208854218270254 3207,2002-06-07,31.625,31.934999465942386,30.5,31.04999923706055,6208600.0,0.004765674875689019,1.4016733596797486,-1.250004146418316,48.418160056711486,59.12981741410371,0.11583237203992525,-0.3268050281512771,-1.474242154784875,-2.8074258761012416,16.843629664741506,1.4349994659423864,1.3220686554524086,0.17900009155273366,-1.3078072180067508,1.6658074011122181,-0.5644035632270104,0.9224037463324777,0.8750014877319359,55.55551369334002,-6.873922200481999,0.743403654779743,6,-0.11249923706054688,-1.9899988174438477,-1.513749599456787,-2.877499580383301,0.14500045776367188,4,0.0003162127709672724,1.2499925494567314,31.47500038146973,3.4091015492920014,32.049999237060554,-1.9850799805279655,32.139999389648445,0.0003162127709672724 3208,2002-06-10,31.80500030517578,32.235000610351555,31.5,31.60000038146973,4735200.0,0.0056917092545700765,-2.629626489966386,0.35652113339480673,48.979594484726576,56.712790791899366,-0.08922801359288712,-0.34699488669603085,-1.643055054668885,-2.945423927229303,17.464826651319484,0.7350006103515554,1.2406826137276852,0.2462503433227532,-0.9484874286502105,1.440988115295717,-0.3511185426637269,0.8436192293092333,0.6150011230468806,64.44441095467201,5.668139957022568,0.5973688859864811,6,-0.2924995422363281,-2.169999122619629,-1.872499942779541,-3.057499885559082,-0.30500030517578125,0,-0.04448988844364421,1.4016733596797486,31.625,1.2499925494567314,31.47500038146973,3.4091015492920014,32.049999237060554,-0.04448988844364421 3209,2002-06-11,31.34000015258789,32.25,31.29999923706055,32.0,4471800.0,-0.014620347370731479,-1.5675638058220547,-3.2195126489826476,54.013501679840196,56.34308108805758,0.3989098484942666,0.1887189839367025,-1.1836458503989107,-2.4325558091145396,18.04187999567592,0.9500007629394496,0.9886084040123926,-0.2574997901916518,-1.3635048788183326,0.848505298435029,-0.8105023345049887,0.2955027541216886,1.0032012185058647,48.000008719308035,-12.446373959642422,0.5530025443133403,6,0.1725006103515625,-1.7049989700317383,-1.5349998474121094,-2.5924997329711914,-0.5499992370605469,1,0.008136539869976422,-2.629626489966386,31.80500030517578,1.4016733596797486,31.625,1.2499925494567314,31.47500038146973,0.008136539869976422 3210,2002-06-12,31.645000457763672,31.67499923706055,30.51000022888184,31.53000068664551,4956400.0,0.009731981611065699,12.314477541989017,-0.1742421177354511,50.32415642355863,54.58102041196926,0.17764995599695155,-0.00011820207520685244,-1.450672008118211,-2.7001225062802625,17.71769342659596,1.164999008178711,0.7849958275527769,-0.02624950408935689,-0.904782203078085,0.8522831948993712,-0.4655158535837245,0.41301684540500716,0.6244728584863353,65.42859758649554,5.556468546068729,0.4392663494943646,6,-0.13249969482421875,-2.0099992752075195,-1.952500343322754,-2.8975000381469727,-3.3500003814697266,2,-0.007900142088279383,-1.5675638058220547,31.34000015258789,-2.629626489966386,31.80500030517578,1.4016733596797486,31.625,-0.007900142088279383 3211,2002-06-13,31.040000915527344,31.81999969482422,30.82500076293945,31.54999923706055,3585800.0,-0.01911832938804392,-1.1170220968690945,-4.434776839765978,37.79662496363109,51.5930624093337,0.6801640889998595,0.665379975290108,-0.7978265607566613,-2.050289049755314,17.32248393822669,0.9949989318847692,0.5369284802707917,-0.6479990959167488,-1.4591540268258214,0.16315583499232034,-1.0535765613712869,-0.2424216304622142,1.2099990844726562,30.85719517299107,-23.043891655025377,0.40557746545453516,6,0.4724998474121094,-0.7775001525878906,-2.1437501907348633,-2.2925004959106445,-4.320001602172855,3,0.027706142965115976,12.314477541989017,31.645000457763672,-1.5675638058220547,31.34000015258789,-2.629626489966386,31.80500030517578,0.027706142965115976 3212,2002-06-14,31.15500068664551,31.2450008392334,29.584999084472656,30.63500022888184,6986200.0,0.0037048894241700214,3.7428569871554314,-1.0196120963700348,43.10662074072414,50.190999538396206,0.48354598339693666,0.5323899239592684,-0.8592726734872045,-2.126276726939988,16.756272256564696,1.6600017547607422,0.5088947090908889,-0.5042493820190401,-1.3491924401638151,0.3406936761257313,-0.9267209110914258,-0.0817778529466544,1.0249993133544884,58.911859768055166,6.706066513217365,0.42247152907238655,6,-0.10000038146973012,-0.26500034332275746,-2.2074999809265172,-2.407500267028812,-4.155000686645511,4,0.018456069424427568,-1.1170220968690945,31.040000915527344,12.314477541989017,31.645000457763672,-1.5675638058220547,31.34000015258789,0.018456069424427568 3213,2002-06-17,32.60499954223633,32.610000610351555,31.18000030517578,31.2549991607666,6839200.0,0.0465414483592792,1.1029377321947347,2.596152294318307,58.882858898218295,49.83345819876181,-0.8803123607910344,-0.9049364341444104,-2.242277886156412,-3.531070351663793,15.704546787644883,1.454999923706044,0.35031556017365517,0.9082494735717788,-0.03421771139554153,1.850716658539099,0.43701588108812217,1.379483066055439,-3.020000457763672,99.8346755176008,44.98757637333742,0.4712335924836597,6,-1.5074996948242223,-1.6499996185302734,-3.6112489700317383,-3.857499122619629,-4.0149993896484375,0,-0.025609541364691735,3.7428569871554314,31.15500068664551,-1.1170220968690945,31.040000915527344,12.314477541989017,31.645000457763672,-0.025609541364691735 3214,2002-06-18,32.810001373291016,33.275001525878906,32.400001525878906,32.404998779296875,4665000.0,0.006287435483295356,-3.216896928917446,0.30000183670557184,62.305306408629995,50.2296661425748,-1.095481269639457,-1.0989427921363486,-2.413757492316506,-3.7124481439455295,14.672496143674199,0.875,0.215863120940881,1.0705012321472154,0.008700876177776706,2.1323015881166576,0.539601054162496,1.6014014101319347,-3.2250022888183594,87.39837818614883,28.774796412954878,0.5309001779847209,6,-1.3800010681152344,-1.4725008010864258,-3.658750534057617,-3.8125009536743164,-4.950000762939457,1,-0.03992689175433628,1.1029377321947347,32.60499954223633,3.7428569871554314,31.15500068664551,-1.1170220968690945,31.040000915527344,-0.03992689175433628 3215,2002-06-19,32.43000030517578,32.825000762939446,32.334999084472656,32.69499969482422,4270000.0,-0.011581866876256064,-1.1538448640128465,-0.6543152897738511,52.380941568320374,50.68975169159563,-0.7329901614355947,-0.6228949086789903,-1.9794578618454608,-3.2949854152423015,14.085334567641612,0.49000167846678977,0.20753674298883595,0.6092501640319838,-0.39879267797777374,1.617293006041745,0.10522874302710505,1.1132715850368626,-2.6974011230468733,77.10025307243164,19.78477235785178,0.5040214210048799,6,-1.0,-1.0,-3.278749465942383,-3.327500343322754,-3.25,2,-0.05057044015465817,-3.216896928917446,32.810001373291016,1.1029377321947347,32.60499954223633,3.7428569871554314,31.15500068664551,-0.05057044015465817 3216,2002-06-20,31.68000030517578,32.74499893188477,31.459999084472656,32.450000762939446,5411600.0,-0.023126734287458595,-1.1239616009079705,2.905668797143982,47.530866377856384,50.59116350505619,0.054922874243885644,0.14020019416771845,-1.2030647710122935,-2.525236407535825,13.644359176012427,1.2849998474121165,0.06176225049199502,-0.14449987411499166,-1.1497173372047413,0.860717588974758,-0.6471086056598665,0.3581088574298832,-1.805705029296874,56.77506326810791,0.5724314663384931,0.5026087315448742,6,-0.25,-0.25,-2.2850008010864293,-2.2850008010864293,-0.9600009918212926,3,-0.10684975367026128,-1.1538448640128465,32.43000030517578,-3.216896928917446,32.810001373291016,1.1029377321947347,32.60499954223633,-0.10684975367026128 3217,2002-06-21,31.0,32.205001831054695,31.0,32.115001678466804,4879600.0,-0.021464655890949702,-1.1614350082623128,1.44805326701381,46.49056488612913,50.31460466076758,0.7117965552999266,0.7416630420884189,-0.47162972446376017,-1.8236522592843194,12.668796446969093,1.2050018310546946,-0.0637751421465147,-0.7505002021789551,-1.7703346987678472,0.26933429440993706,-1.2604174504733976,-0.240582953884509,-0.9896764741210937,0.0,-57.30625714937711,0.5099172482944452,6,0.43000030517578125,0.43000030517578125,-1.605000495910648,-1.605000495910648,-0.21999931335448863,4,-0.13806453827888743,-1.1239616009079705,31.68000030517578,-1.1538448640128465,32.43000030517578,-3.216896928917446,32.810001373291016,-0.13806453827888743 3218,2002-06-24,30.81999969482422,31.46500015258789,30.565000534057614,31.20499992370605,10824200.0,-0.005806461457283252,-1.0111755893077405,0.34529116531127685,39.23328332118806,48.6723581764729,0.8240371699610378,0.8813998595497523,-0.2695952292432544,-1.6224965079613227,11.757515708725927,0.899999618530277,-0.0562576656097491,-0.8762504577636712,-1.9739414159913053,0.22144050046396302,-1.42509593687749,-0.3274049786498523,-0.6790890489453112,9.409559684154562,-43.960640663962266,0.5488454791138173,6,0.6100006103515625,0.6100006103515625,-1.4250001907348668,-1.4250001907348668,-0.7299995422363281,0,-0.12394548126701421,-1.1614350082623128,31.0,-1.1239616009079705,31.68000030517578,-1.1538448640128465,32.43000030517578,-0.12394548126701421 3219,2002-06-25,31.17499923706055,31.7450008392334,30.854999542236328,31.0,5854600.0,0.01151847974534359,-2.827961311599137,-0.4545432026594008,43.15871823794998,47.87619837807193,0.49525188704289036,0.5311883919698204,-0.5950797406533219,-1.9234844203413033,11.49142902521732,0.9250011444091797,-0.05354303164273233,-0.5070009231567347,-1.6248204682421523,0.6108186219286829,-1.065910695699447,0.051908849385974065,-0.9087249559816435,26.99109031970065,-23.662860134563463,0.5589097725427091,6,0.2550010681152308,0.2550010681152308,-1.7799997329711985,-1.7799997329711985,-1.764999389648441,1,-0.08291897827537509,-1.0111755893077405,30.81999969482422,-1.1614350082623128,31.0,-1.1239616009079705,31.68000030517578,-0.08291897827537509 3220,2002-06-26,31.875,31.90999984741211,30.32500076293945,30.375,6581200.0,0.022453914356709737,1.0191075064509747,8.571465940054322,53.06748062447505,49.57296011816571,-0.18851702018535121,-0.1243905103058367,-1.2774551165714954,-2.5619806547600668,11.35475677184199,1.5849990844726598,-0.05309737679405657,0.16074981689452983,-0.9392373259017432,1.2607369596908065,-0.38924375450361026,0.7107433882926664,1.4000015258789062,64.04960371255433,8.639882929522017,0.5499935713981376,6,-0.44499969482421875,-0.44499969482421875,-2.1262497901916504,-2.439999580383301,-3.360000610351559,2,-0.1259607651654413,-2.827961311599137,31.17499923706055,-1.0111755893077405,30.81999969482422,-1.1614350082623128,31.0,-0.1259607651654413 3221,2002-06-27,33.439998626708984,33.450000762939446,32.125,32.330001831054695,12065000.0,0.04909799613204657,1.3451318769980893,0.7399978637695265,61.436662335171214,51.60963140643761,-1.5391301845551517,-1.673596759965445,-2.7999931534091544,-4.043535097133013,10.458938514705878,1.575000762939446,-0.018802975776065267,1.6612485885620103,0.32728027244890256,2.995216904675118,0.9942644305054529,2.328232746618564,-3.114997863769535,99.67993164062523,42.459134122704754,0.6669841580565544,6,-1.5524978637695384,-1.9224987030029332,-3.3774986267089844,-4.004998207092285,-5.829998016357425,3,-0.12739229953588227,1.0191075064509747,31.875,-2.827961311599137,31.17499923706055,-1.0111755893077405,30.81999969482422,-0.12739229953588227 3222,2002-06-28,33.025001525878906,33.485000610351555,32.580001831054695,32.77000045776367,7073600.0,-0.012410200893328227,-1.8503973903797477,0.22973135518370888,57.466349413274216,51.45224146366604,-0.9286336274488036,-1.241525482003233,-2.380170949903352,-3.557038498601372,9.431939261123768,0.9049987792968608,0.019977386729078006,1.195001411437989,-0.24898060430663804,2.638983427182616,0.4730104035656737,1.9169924193103043,-2.7000007629394567,85.44306624415292,27.932428839445365,0.7219910078723142,6,-1.1200008392334055,-1.4900016784668004,-2.95125150680542,-3.590001106262207,-3.7050018310546875,4,-0.0697956731574465,1.3451318769980893,33.439998626708984,1.0191075064509747,31.875,-2.827961311599137,31.17499923706055,-0.0697956731574465 3223,2002-07-01,32.18000030517578,33.044998168945305,32.049999237060554,33.040000915527344,4639800.0,-0.02558671254082967,1.2873667040830692,-3.37253728663964,54.912282032417345,50.63079431075352,-0.16791667164140023,-0.3585972118693803,-1.5328105868263364,-2.6519905955006315,8.722200327184405,0.9949989318847514,0.18467104844160787,0.31425018310546804,-1.127084227411963,1.755584593622899,-0.40641702215324926,1.0349173883641853,-1.7285995483398473,58.702519993964266,-0.010687465247258388,0.7206672052587163,7,-0.27499961853028054,-0.6450004577636754,-1.896250724792477,-2.5600004196166957,-2.22500038146973,0,-0.043505270517511296,-1.8503973903797477,33.025001525878906,1.3451318769980893,33.439998626708984,1.0191075064509747,31.875,-0.043505270517511296 3224,2002-07-02,32.709999084472656,32.97999954223633,31.665000915527344,32.19499969482422,8709600.0,0.0164698189642849,1.4928876707573708,-0.5988360745905857,56.06836982619322,51.040508561628286,-0.7974532836544199,-0.8892983175070981,-2.022166192674444,-3.1147384078193383,7.746858711033848,1.3149986267089844,0.3241266100820468,0.8157489776611335,-0.6702673756609414,2.3017653309832085,0.07274080100009428,1.5587571543221728,-2.1372543334960987,75.47463407273295,16.88339108432433,0.7430081766610376,7,-0.8049983978271555,-1.1749992370605504,-2.373749256134033,-3.0899991989135707,-2.909999847412106,1,-0.08009779899775271,1.2873667040830692,32.18000030517578,-1.8503973903797477,33.025001525878906,1.3451318769980893,33.439998626708984,-0.08009779899775271 3225,2002-07-03,31.67499923706055,32.509998321533196,30.540000915527344,32.39500045776367,9891400.0,-0.031641696006754594,3.147376282947091,-1.398062279636152,53.44920401071681,51.69810163194611,0.1331937405811452,0.12244480944568537,-0.9441720569539704,-2.027243942133534,7.296539356872149,2.1699981689453125,0.21495130542647445,-0.2005008697509716,-1.6877055074543996,1.2867037679524564,-0.9441031886026856,0.5431014491007424,1.810001373291005,38.53984513234237,-22.58634691448332,0.7436023188517142,7,0.23000144958495028,-0.1399993896484446,-1.2724995613098145,-2.054999351501465,-1.514999389648441,2,-0.0715074804800101,1.4928876707573708,32.709999084472656,1.2873667040830692,32.18000030517578,-1.8503973903797477,33.025001525878906,-0.0715074804800101 3226,2002-07-05,32.834999084472656,32.834999084472656,31.69499969482422,31.70000076293945,3376000.0,0.0366219376591137,1.008812467860708,-1.5763838850506633,58.19511566071219,52.99860727356645,-0.9451304996037884,-0.9807255556289576,-2.047295478023891,-3.1247564765150813,6.7190166161296805,1.1599998474121058,0.08246661416641032,0.8914990425109863,-0.6422409476648454,2.4252390326868145,0.12462904742307046,1.6583690375989022,0.5911015319824173,77.92863859981833,15.839827242255168,0.7668699950879141,7,-0.9299983978271555,-1.2999992370605504,-2.262499332427975,-3.2149991989135707,-2.104999542236328,4,-0.13156691991098912,3.147376282947091,31.67499923706055,1.4928876707573708,32.709999084472656,1.2873667040830692,32.18000030517578,-0.13156691991098912 3227,2002-07-08,31.63500022888184,32.950000762939446,31.375,32.654998779296875,5681400.0,-0.03654633437033605,-1.045456853640614,-0.8986784659180603,45.150002508163944,53.65602051656377,0.39606630548248134,0.23195327021783285,-0.797066396708523,-1.87084925023008,7.109988502459319,1.575000762939446,0.02216222022069303,-0.30899982452392294,-1.842309080635541,1.2243094315876952,-1.0756544525797302,0.4576548035318879,1.733378393554677,43.71259536753647,-13.039749219366477,0.7666546280558092,7,0.2700004577636612,-0.10000038146973367,-1.0625004768371582,-2.015000343322754,-1.9950008392333984,0,-0.12723248267454013,1.008812467860708,32.834999084472656,3.147376282947091,31.67499923706055,1.4928876707573708,32.709999084472656,-0.12723248267454013 3228,2002-07-09,30.38999938964844,31.96500015258789,30.38999938964844,31.75,6070400.0,-0.03935517086220053,-1.3161765530859835,1.3333358266030646,39.03984321037267,53.198367735721845,1.7585918249496153,1.4393042921376917,0.5092341155790372,-0.5820653104315134,7.460080027051795,1.5750007629394496,0.02074982174602269,-1.4832506179809535,-3.166787797103755,0.2002865611418443,-2.3250192075423506,-0.6414820284195528,2.9218116786498918,0.0,-50.69158155429403,0.8417685895613995,7,1.5150012969970597,1.1450004577636648,0.18250036239624023,-0.7699995040893555,-0.649999618530277,1,-0.03520894097775762,-1.045456853640614,31.63500022888184,1.008812467860708,32.834999084472656,3.147376282947091,31.67499923706055,-0.03520894097775762 3229,2002-07-10,31.59499931335449,31.795000076293945,30.38999938964844,31.645000457763672,17370400.0,0.03965119933883576,7.0285666018168635,0.03676553085976777,46.481241987404886,52.466563442714055,0.6922295624107697,0.26813521426182874,-0.6211343222618844,-1.7535541679439746,8.051755332417509,1.4050006866455043,0.11173514166226539,-0.2910006523132367,-1.961344431705573,1.3793431270790961,-1.126172542009403,0.5441712373829297,1.5999392877978487,47.07028426929952,-0.26917929947525465,0.8351718896961666,7,0.34250068664551137,-0.05999946594238281,-1.0224995613098073,-1.974999427795403,-0.5949993133544886,2,-0.05190692911188788,-1.3161765530859835,30.38999938964844,-1.045456853640614,31.63500022888184,1.008812467860708,32.834999084472656,-0.05190692911188788 3230,2002-07-11,31.395000457763672,31.57500076293945,30.3700008392334,30.42499923706055,10172400.0,-0.0063300794409665295,-1.231485438779288,-19.399580392903378,48.74060990682223,51.05589095067528,0.9129908731528573,0.472678875231761,-0.3695334281903051,-1.504420844637572,8.7961491950609,1.2249984741210902,0.2755498625976429,-0.47849950790405416,-2.160140584533586,1.2031415687254778,-1.3193200462188202,0.36232103041071184,1.6877405749285117,39.72866855972267,-6.152164916406413,0.8408205383147651,7,0.532500267028805,0.13999938964843395,-0.8074994087219238,-1.7599992752075195,-0.05000114440918324,3,-0.050804306336893035,7.0285666018168635,31.59499931335449,-1.3161765530859835,30.38999938964844,-1.045456853640614,31.63500022888184,-0.050804306336893035 3231,2002-07-12,31.899999618530273,32.47499847412109,31.0049991607666,31.32999992370605,8526600.0,0.0160853369454792,-1.4098325287039932,0.5876278118609465,54.03949789104308,50.675129670427374,0.18614520085657205,0.037325849009931744,-0.8218013294932263,-1.935853360286714,9.420870228710509,1.469999313354485,0.40985587656824407,-0.016500282287598367,-1.6517440949116704,1.6187435303364737,-0.8341221885996362,0.8011216240244359,1.0199770025543842,59.302280020966215,7.303144991060599,0.8176219063120357,7,-0.19250011444092152,-0.3649997711181676,-1.1824984550476074,-2.264998435974121,0.9699993133544993,4,-0.05454544802274608,-1.231485438779288,31.395000457763672,7.0285666018168635,31.59499931335449,-1.3161765530859835,30.38999938964844,-0.05454544802274608 3232,2002-07-15,31.729999542236328,31.95499992370605,30.38999938964844,31.854999542236328,8261000.0,-0.005329156060403073,8.630749909034522,-0.21929836302552366,54.0880520389449,50.58354856004155,0.17112699137179987,0.2662635862728493,-0.5836780820350356,-1.713125954384786,9.116594412881707,1.56500053405761,0.41521200019549553,-0.2152503013610847,-1.8139324032196953,1.383431800497526,-1.0145913522903882,0.5840907495682224,1.036978531937251,64.60808698606886,6.923337901066802,0.7993410509293054,7,-0.054999351501464844,-0.1949996948242223,-1.012498378753662,-2.094998359680176,0.6199989318847585,0,-0.031515915992021526,-1.4098325287039932,31.899999618530273,-1.231485438779288,31.395000457763672,7.0285666018168635,31.59499931335449,-0.031515915992021526 3233,2002-07-16,31.770000457763672,32.275001525878906,31.375,31.53000068664551,9439200.0,0.0012606654933637884,-2.2727260116729493,-1.919998168945284,52.75081602462852,50.2149314709788,0.07470777958158337,0.16917276616656807,-0.5375674994991151,-1.688933647805385,9.992007597352949,0.9000015258789062,0.20830856875983272,-0.13349943161010813,-1.7029819280931875,1.4359830648729677,-0.9182406798516496,0.6512418166314298,0.8531589823134951,66.50837014384437,4.7369687485638465,0.7847412482415386,7,-0.10999965667724965,-0.23500061035156605,-1.1962494850158691,-2.1349992752075195,1.0750007629394531,1,-0.06704441414619877,8.630749909034522,31.729999542236328,-1.4098325287039932,31.899999618530273,-1.231485438779288,31.395000457763672,-0.06704441414619877 3234,2002-07-17,31.5,32.779998779296875,30.979999542236328,32.505001068115234,8660800.0,-0.008498597855628676,1.3151167839698945,-4.187508443999458,48.19451035937883,49.631076620830136,0.17323758840633374,0.35415697143510627,-0.16992232240102112,-1.3510278174078607,10.204654958743708,1.7999992370605469,0.046156484362100514,-0.3379998207092285,-1.8567125545467746,1.180712913128314,-1.0973561876280016,0.42135654620954455,-1.1299991607666016,46.887972059297226,-13.99233725719371,0.7593563669187716,7,0.16000080108642223,0.03499984741210582,-0.9262490272521973,-1.8649988174438477,2.259998321533196,2,-0.055873023139105915,-2.2727260116729493,31.770000457763672,8.630749909034522,31.729999542236328,-1.4098325287039932,31.899999618530273,-0.055873023139105915 3235,2002-07-18,30.790000915527344,31.70000076293945,30.545000076293945,31.35000038146973,7227400.0,-0.022539653475322385,-1.1999989100876767,0.5572128067411928,36.09654191305765,47.175679537757404,0.8319904559510327,0.9855198782022896,0.6737161120231576,-0.5868613998212595,10.603854789012534,1.1550006866455043,-0.058361160549633695,-0.9659989356994636,-2.5266450218393643,0.5946471504404371,-1.7463219787694158,-0.185675892629515,-0.3718001174926755,16.73646979205892,-37.61515169419598,0.7803230430699499,7,0.8699998855590785,0.7449989318847621,-0.21624994277954102,-1.1549997329711914,2.5249977111816406,3,0.006820366295174463,1.3151167839698945,31.5,-2.2727260116729493,31.770000457763672,8.630749909034522,31.729999542236328,0.006820366295174463 3236,2002-07-19,28.295000076293945,30.5,27.9950008392334,30.45499992370605,48152800.0,-0.08103282770528186,1.2266659206814237,3.857146263125776,29.629621111148126,45.45119271586676,2.922611159825699,3.3876067035673216,3.1769878953920347,1.96415585540716,11.7879386852669,2.7950000762939453,-0.2935877547178656,-3.2917497634887702,-5.490745187862657,-1.0927543391148866,-4.391247475675712,-2.1922520513018284,4.48499870300293,6.2695792311368725,-42.32542636213983,1.099497712186942,7,2.0924997329711914,2.4450006484985316,2.2787508964538574,1.340001106262207,4.635000228881836,4,0.10779286901702068,-1.1999989100876767,30.790000915527344,1.3151167839698945,31.5,-2.2727260116729493,31.770000457763672,0.10779286901702068 3237,2002-07-22,26.71999931335449,28.96999931335449,26.46999931335449,28.295000076293945,22179400.0,-0.05566357160956581,-1.4096376682372713,0.7291670713895947,27.87681617407135,44.21085637849995,4.165105232203025,4.875488829775918,4.761148863313675,3.5785197747543407,12.902902864894381,2.5,-0.4854207303699525,-4.652750492095951,-7.7441332241467045,-1.5613677600452007,-6.198441858121324,-3.107059126070574,5.964299507141117,3.9619654700345204,-41.56357754372822,1.5456913660253753,7,2.904999732971195,3.2575006484985316,4.1675014495849645,2.9150018692016637,5.399999618530284,0,0.2301646622968494,1.2266659206814237,28.295000076293945,-1.1999989100876767,30.790000915527344,1.3151167839698945,31.5,0.2301646622968494 3238,2002-07-23,27.0,27.8700008392334,26.22500038146973,26.834999084472656,14606600.0,0.0104790678832678,-1.3754548033569447,-0.10476243530155446,26.385446598814042,41.97799022421208,3.7477824584472046,4.52671688859855,4.491333070486775,3.3334433511917965,13.777446758873483,1.6450004577636683,-0.85091736827248,-4.1817498207092285,-7.837455166256518,-0.5260444751619389,-6.009602493482873,-2.3538971479355837,5.435726840209959,11.82303292075811,-28.678428752547646,1.8278526727736448,7,2.502499580383301,2.8550004959106445,3.9725003242492676,2.6350011825561523,4.034999847412109,1,0.1981480916341143,-1.4096376682372713,26.71999931335449,1.2266659206814237,28.295000076293945,-1.1999989100876767,30.790000915527344,0.1981480916341143 3239,2002-07-24,28.59000015258789,28.645000457763672,26.51000022888184,26.67499923706055,12529200.0,0.058888894540292336,1.1086406124609547,11.60600175706291,37.80150663190146,40.76253430477643,1.8849153306658835,2.880826946919697,2.8974822111268175,1.7700845730547243,14.72043805279076,2.1350002288818324,-0.9505003064749431,-2.4624997138977065,-6.2975972487156255,1.3725978209202125,-4.380048481306666,-0.544950946488747,3.4730831000976536,43.19633984177542,2.3456742794198107,1.9175487674089602,7,0.9124994277954102,1.265000343322754,2.4362497329711914,1.0875005722045863,3.0499992370605504,2,0.14882829819537724,-1.3754548033569447,27.0,-1.4096376682372713,26.71999931335449,1.2266659206814237,28.295000076293945,0.14882829819537724 3240,2002-07-25,27.86000061035156,28.70000076293945,27.25,28.28000068664551,10752600.0,-0.025533387140267427,1.3015880945136562,-0.2193210838117514,29.635700319385236,38.051001241258895,2.3029185642112644,3.4726550023099385,3.6278029884903624,2.5090991416629684,15.285218309502074,1.4500007629394496,-0.8941256404604729,-2.991749286651615,-7.058880857214579,1.075382283911349,-5.025315071933097,-0.958183501370133,3.8527976700610367,38.24562280180825,1.998939313088428,2.033565785281483,7,1.6424989700317418,1.9949998855590856,3.5237498283386266,2.1500005722045934,3.7699985504150426,3,0.2117730646778757,1.1086406124609547,28.59000015258789,-1.3754548033569447,27.0,-1.4096376682372713,26.71999931335449,0.2117730646778757 3241,2002-07-26,29.18000030517578,29.35000038146973,28.51000022888184,28.55500030517578,14709200.0,0.047379743930578755,-1.3496502750316346,-1.4880949677794126,40.048643184812704,36.4910669241331,0.6219123254720103,1.9153438601139818,2.306222380878019,1.2034068103535276,16.57751677280324,1.4899997711181712,-1.0039116779068635,-1.458749675750731,-5.3993812624319375,2.481881910930472,-3.4290654690913343,0.5115661175898722,2.2035301013002417,94.55999755859364,56.809827179194954,1.970315793340602,7,0.32249927520751953,0.6750001907348633,2.25,0.8300008773803711,1.4699993133544922,4,0.14170658938614755,1.3015880945136562,27.86000061035156,1.1086406124609547,28.59000015258789,-1.3754548033569447,27.0,0.14170658938614755 3242,2002-07-29,30.71999931335449,30.88999938964844,29.5,29.72500038146973,10183600.0,0.05277583934450991,1.0823975174447453,1.5919982910156136,51.3064130864361,36.33057770877839,-1.202921899387956,0.20427927424397652,0.7494609311088816,-0.3186932193706191,17.492397533478297,1.7099990844726598,-1.1094569209863039,0.1964994430541971,-3.58176235285438,3.9747612389627776,-1.6926314549000914,2.0856303410084855,0.35401929162115664,96.35583896168237,51.60684241610813,1.8891308979542898,7,-1.2174997329711879,-0.8649988174438441,0.7100009918212926,-0.7099981307983363,-0.6599998474121023,0,0.07194013806050337,-1.3496502750316346,29.18000030517578,1.3015880945136562,27.86000061035156,1.1086406124609547,28.59000015258789,0.07194013806050337 3243,2002-07-30,30.78000068664551,31.20000076293945,30.2549991607666,30.51000022888184,6773600.0,0.0019531697471406595,-1.4230729729597238,0.27135753528119716,46.45189994167519,36.136954329033536,-1.5847794725096414,0.03585393751711763,0.6690189920563405,-0.3562732080034756,18.438637896138477,0.945001602172848,-1.3410175863996656,0.32650079727173065,-3.373607152048411,4.026608746591872,-1.5235531773883402,2.1765547719318015,-4.555000305175781,91.04477551241193,44.664845937988375,1.8500539746600704,7,-1.8175001144409215,-0.9250001907348668,0.6499996185302699,-0.769999504089359,-0.8100013732910227,1,0.04353470485205824,1.0823975174447453,30.71999931335449,-1.3496502750316346,29.18000030517578,1.3015880945136562,27.86000061035156,0.04353470485205824 3244,2002-07-31,30.09000015258789,30.479999542236328,29.57500076293945,30.32500076293945,8164000.0,-0.02241717084681516,2.3211075958227303,-0.8703711552861593,44.5511479927051,37.07635500454992,-1.2469512154317357,0.547581427377672,1.3269158492680262,0.34214505215650703,19.27307190837233,1.2049999237060618,-1.5993490836704112,-0.23249979019164968,-3.7785403751988866,3.313540794815591,-2.00552008269527,1.5405205023119706,-3.7654997634887657,71.89872415301672,23.65805459046443,1.7730202925036198,7,-1.3774995803833008,-0.2349996566772461,1.3400001525878906,-0.07999897003173828,1.2950000762939489,2,0.03140577235068398,-1.4230729729597238,30.78000068664551,1.0823975174447453,30.71999931335449,-1.3496502750316346,29.18000030517578,0.03140577235068398 3245,2002-08-01,29.40999984741211,30.07500076293945,29.17499923706055,29.97500038146973,7150600.0,-0.02259888008399691,1.3529411764705914,2.404251347315161,39.753090257124676,38.20118490965842,-0.8753416391457165,1.1058929278471226,2.0033225033354682,1.009609528991053,19.421862742303716,0.9150009155273402,-1.8832815046938691,-0.7992501258850098,-4.307895363496712,2.7093951117266926,-2.553572744690861,0.9550724929208414,-2.987989450836178,33.457228247189455,-12.831333581993476,1.7543226188058505,8,-0.6974992752075195,0.44500064849853516,2.020000457763672,0.600001335144043,2.3800010681152344,3,0.07582453430147007,2.3211075958227303,30.09000015258789,-1.4230729729597238,30.78000068664551,1.0823975174447453,30.71999931335449,0.07582453430147007 3246,2002-08-02,28.51499938964844,29.684999465942386,28.145000457763672,29.46500015258789,7390400.0,-0.030431841632342693,1.2158268840221684,1.681415690206348,37.514566213495605,39.27204602515001,0.06051091172087908,1.7503995234498397,2.858464920891471,1.9007137633402813,20.070054848750868,1.5399990081787145,-2.1366496625914593,-1.4782505989074686,-4.8348816149056155,1.8783804170906784,-3.156566106906542,0.2000649090916049,-1.99742918574524,12.111256789661114,-30.543904234168963,1.6783155079990728,8,0.1975011825561488,1.3400011062622035,2.91500091552734,1.4950017929077113,3.8250007629394496,4,0.10924074479373735,1.3529411764705914,29.40999984741211,2.3211075958227303,30.09000015258789,-1.4230729729597238,30.78000068664551,0.10924074479373735 3247,2002-08-05,27.61000061035156,28.70000076293945,27.420000076293945,28.5,7471600.0,-0.031737639791969086,-1.0157483862634848,0.9368407104165317,34.86172001735771,40.21385418276597,1.2348953331381125,2.464764120841007,3.684059527688831,2.791883752493206,20.655460261056252,1.2800006866455043,-2.242723863096508,-2.181999397277835,-5.606143350045453,1.2421445554897836,-3.894071373661646,-0.46992742089402384,-0.9987817952676323,5.026468241894059,-33.18166009987756,1.71207197638381,8,1.2449998855590856,2.2449998855590856,4.092499732971188,2.4875001907348633,3.9650001525878906,0,0.11010499605128432,1.2158268840221684,28.51499938964844,1.3529411764705914,29.40999984741211,2.3211075958227303,30.09000015258789,0.11010499605128432 3248,2002-08-06,29.31999969482422,29.809999465942386,27.9950008392334,28.125,10070000.0,0.06193404732600927,-1.4948468744346817,-1.3426972071253396,42.81949848040358,40.77140883259953,-0.12449541235069361,0.7067274887041037,1.9314262351918927,1.085603123399089,20.33312475592655,2.1999988555908274,-1.9958217670364995,-0.4185003280639634,-3.8367348573311446,2.999734201203214,-2.127617592697554,1.2906169365696272,-2.6170052407831825,62.091501638387825,23.949362791316773,1.7091172646335893,8,-0.09499931335449219,0.3149995803833008,2.4000005722045827,0.7950010299682582,1.7749996185302699,1,0.02523873734039639,-1.0157483862634848,27.61000061035156,1.2158268840221684,28.51499938964844,1.3529411764705914,29.40999984741211,0.02523873734039639 3249,2002-08-07,29.95499992370605,30.10000038146973,28.940000534057614,29.7549991607666,9601600.0,0.02165757965522519,3.7346770363795914,0.16736469792058745,47.23601154687663,42.72699896898747,-0.6096157617135098,-0.06054100320754685,1.2746374579523554,0.4545388035321558,19.91972386828597,1.1599998474121165,-1.546112728686957,0.2984998703002901,-3.0091104088097502,3.606110149410334,-1.3553052692547318,1.952305009855312,-3.162065343487047,94.58953577416969,51.519791198753154,1.6538051395550213,8,-0.6449995040893519,-0.3524999618530238,1.7650003433227504,0.16000080108642578,1.4600009918212926,2,0.0005007307523499094,-1.4948468744346817,29.31999969482422,-1.0157483862634848,27.61000061035156,1.2158268840221684,28.51499938964844,0.0005007307523499094 3250,2002-08-08,29.79999923706055,29.8799991607666,28.774999618530273,29.06999969482422,12666000.0,-0.005174451244876699,1.4831467416462358,3.6499837875985492,55.8950215740309,44.487707678900605,-0.16817153300454635,-0.03284456971554306,1.4130139491472384,0.6024749232485824,19.503893844183175,1.1800003051757777,-1.0704621491338244,0.22324924468994567,-2.9832364284684694,3.4297349178483607,-1.3799935918892636,1.826492081269155,-2.918923333187138,88.80592872210504,39.38418828750861,1.603242836579208,8,-0.4899988174438512,-0.21249866485596058,1.920001029968251,0.3150014877319265,1.9250011444091797,3,0.053187954107398516,3.7346770363795914,29.95499992370605,-1.4948468744346817,29.31999969482422,-1.0157483862634848,27.61000061035156,0.053187954107398516 3251,2002-08-09,30.15999984741211,30.55500030517578,28.95000076293945,29.795000076293945,10733600.0,0.012080557703634032,1.7792183343159125,0.49999999999999756,64.89177572819014,45.99719241687328,-0.4185557547318517,-0.5585210432722576,1.0105706756329553,0.23902810158435983,19.787630621208134,1.6049995422363317,-0.8418768233349638,0.6702498435974107,-2.360424074009167,3.7009237612039882,-0.8450871152058781,2.1855868024006995,-3.192545446357375,87.4003052974399,30.896894992611237,1.5153369588032892,8,-0.8499994277954102,-0.5724992752075195,1.5600004196166921,-0.04499912261963246,1.514999389648441,4,0.05404512852658705,1.4831467416462358,29.79999923706055,3.7346770363795914,29.95499992370605,-1.4948468744346817,29.31999969482422,0.05404512852658705 3252,2002-08-12,30.729999542236328,30.96999931335449,29.76000022888184,30.13500022888184,7875600.0,0.018899194221087656,1.2511634839046235,1.6301361272959953,65.75168705306584,48.141613207027795,-1.1029776195014556,-1.2725223668949468,0.4087124254841399,-0.3113390099907676,19.5477434416662,1.2099990844726491,-0.40377614158659014,1.2902495384216301,-1.6152145262872892,4.1957136031305495,-0.16248249393282777,2.742981570776088,-3.677894213943901,91.93277666506823,28.54751721137469,1.4527320323544592,8,-1.5349998474121094,-1.1424989700317383,0.9900007247924734,-0.6149988174438512,0.8999996185302734,0,0.05239182018661359,1.7792183343159125,30.15999984741211,1.4831467416462358,29.79999923706055,3.7346770363795914,29.95499992370605,0.05239182018661359 3253,2002-08-13,29.63999938964844,30.97500038146973,29.60000038146973,30.665000915527344,7396600.0,-0.03547023003009664,-1.4886888137840246,-1.7226936281659664,54.62962620340411,49.261444119327685,-0.2142200538153567,-0.3692079074373531,1.470778554214288,0.7746707251090719,19.63925831710216,1.375,-0.22532826094069947,0.3067494392395069,-2.387547235302737,3.001046113781751,-1.040398898031615,1.6538977765106289,-2.504936152663074,39.31815777929219,-25.52118378553311,1.347148337271121,8,-0.4424991607666051,-0.13749980926514027,2.0800008773803604,0.47500133514403586,1.7849998474121094,1,0.06528344848639889,1.2511634839046235,30.729999542236328,1.7792183343159125,30.15999984741211,1.4831467416462358,29.79999923706055,0.06528344848639889 3254,2002-08-14,29.739999771118164,30.0,28.75,29.45499992370605,13636200.0,0.0033738321028660145,2.10558888478197,-0.27804821770166205,58.776839340174995,51.37519401744438,-0.4124640976360432,-0.6406712467197764,1.3216696508508754,0.6812802327345224,20.395471811035023,1.25,-0.33241926855708215,0.494749832153321,-2.009861653995067,2.999361318301709,-0.7575559109208747,1.7470555752275168,-2.523637783613715,44.49436410721948,-22.72951365858728,1.2523057430741948,8,-0.5424995422363281,-0.23750019073486328,1.9800004959106374,0.37500095367431285,2.1750011444091797,2,0.04556151824695798,-1.4886888137840246,29.63999938964844,1.2511634839046235,30.729999542236328,1.7792183343159125,30.15999984741211,0.04556151824695798 3255,2002-08-15,31.0,31.024999618530273,29.54999923706055,29.71500015258789,9872800.0,0.042367190268288946,1.2097399146192962,4.508773808408344,58.54459828198955,53.71186424727704,-1.5904577296198674,-1.9859530570819501,0.029091119299000212,-0.5586486591752902,20.599285126041284,1.475000381469723,-0.35136439143387577,1.7442501068115241,-0.7892231082758165,4.277723321898865,0.4775134992678538,3.0109867143551945,-3.70396523698685,98.90111548473911,33.683679402239704,1.266736607543671,8,-1.7775001525878906,-1.4975004196166992,0.7362499237060547,-0.8849992752075231,0.6650009155273438,3,0.013387126307333741,2.10558888478197,29.739999771118164,-1.4886888137840246,29.63999938964844,1.2511634839046235,30.729999542236328,0.013387126307333741 3256,2002-08-16,31.34499931335449,31.75,30.20000076293945,30.79999923706055,8930200.0,0.011129010108209325,1.287819304599737,0.4241246233542567,53.30512892100775,55.76113190323816,-1.6671208275624316,-2.2037243505381134,-0.32661250085113025,-0.8851190028992626,19.2713946709167,1.5499992370605504,-0.2812862064488897,1.9367494583129847,-0.7175265034882763,4.591025420114249,0.6096114774123542,3.2638874392136152,-3.9708852303428124,86.49997711181628,24.179472053813456,1.3271379809006323,8,-1.4724988937377894,-1.8424997329711879,0.38625097274780273,-1.2299985885620117,0.7899990081787074,4,0.01212317997893031,1.2097399146192962,31.0,2.10558888478197,29.739999771118164,-1.4886888137840246,29.63999938964844,0.01212317997893031 3257,2002-08-19,32.86999893188477,32.935001373291016,31.040000915527344,31.28000068664551,8427000.0,0.04865208651896702,1.2034848970421916,2.917427564508666,59.56958896811918,57.62225306853989,-2.645753317692339,-3.4196868375065037,-1.8496521728565938,-2.379819327152788,17.445890206859772,1.8950004577636719,-0.03924034630192352,3.1542490959167537,0.38865217291787246,5.919846018915635,1.771450634417313,4.537047557416194,-5.320849412193564,98.44677610332238,38.11726596107039,1.3827984614994409,8,-2.027498245239265,-3.2899980545044016,-1.2487492561340439,-2.754998207092296,-0.009998321533217336,0,-0.03635533111213585,1.287819304599737,31.34499931335449,1.2097399146192962,31.0,2.10558888478197,29.739999771118164,-0.03635533111213585 3258,2002-08-20,32.34999847412109,32.825000762939446,32.134998321533196,32.689998626708984,8020200.0,-0.0158199110027738,1.2622866755467699,-0.21383680994989704,60.511620100154396,59.09732068557076,-1.844742116436553,-2.61225909435845,-1.339496645103793,-1.8475641961417892,15.422714425259757,0.7350006103515767,0.3265021829981549,2.366748714447013,-0.32684386404364574,5.060341292937675,1.01995242520168,3.713545003692346,-4.477697843213889,86.0214406880853,26.033598470125547,1.3467962892453311,8,-1.5074977874755788,-2.7699975967407156,-0.7449984550476003,-2.2349977493286097,1.1949996948242188,1,-0.022256548603254545,1.2034848970421916,32.86999893188477,1.287819304599737,31.34499931335449,1.2097399146192962,31.0,-0.022256548603254545 3259,2002-08-21,32.845001220703125,32.880001068115234,31.80500030517578,32.34999847412109,8587200.0,0.015301476659358215,2.8052959922221024,-1.455889777737876,66.25651007816424,60.24859718603002,-2.108408500405144,-2.921953363644594,-1.823804689433345,-2.333057624075888,13.908310771076449,1.0750007629394531,0.8684300506088221,2.6490014076232917,-0.24587864269958715,5.543881457946171,1.201561382461854,4.096441432784729,-4.6689385452528995,97.34120839616028,32.593023508622196,1.4474400251614388,8,-2.002500534057617,-3.265000343322754,-1.247500896453861,-2.730000495910648,1.020000457763679,2,-0.04323342764096194,1.2622866755467699,32.34999847412109,1.2034848970421916,32.86999893188477,1.287819304599737,31.34499931335449,-0.04323342764096194 3260,2002-08-22,33.759998321533196,33.875,32.404998779296875,32.549999237060554,10357600.0,0.027858032176090175,1.041664900606112,2.444429031611656,74.77562298318354,61.346802436584845,-2.6849588801893276,-3.5545159269996454,-2.7270868159373762,-3.213249088713411,12.568493365071888,1.470001220703125,1.2201550801783583,3.26899862289428,0.18043689508359506,6.357560350704961,1.7247177589889375,4.8132794867996225,-5.298399324212522,96.87070197710331,24.4123957363756,1.5442808639053414,8,-2.447498321533196,-3.7099981307983327,-2.162497997283932,-3.644997596740719,-0.7799987792968679,3,-0.05465039981441744,2.8052959922221024,32.845001220703125,1.2622866755467699,32.34999847412109,1.2034848970421916,32.86999893188477,-0.05465039981441744 3261,2002-08-23,33.314998626708984,33.595001220703125,32.71500015258789,33.375,6691600.0,-0.013181271236627268,2.5199774171644806,-0.0495879493306941,78.17282971040704,62.72692939851164,-1.9504710405303456,-2.9342916088891116,-2.255797617219848,-2.7276944811589665,11.733276255893005,1.0449981689453054,1.4566332824926427,2.617249011993408,-0.650217552921859,5.884715576908672,0.9835157295357746,4.250982294451042,-4.420327549173965,80.24685876061993,-0.710506516982619,1.6337332824576323,8,-2.0024986267089844,-3.264998435974121,-1.7174983024597203,-3.1999979019165075,-0.02000045776367898,4,-0.049527173321232576,1.041664900606112,33.759998321533196,2.8052959922221024,32.845001220703125,1.2622866755467699,32.34999847412109,-0.049527173321232576 3262,2002-08-26,32.93000030517578,33.294998168945305,32.334999084472656,33.28499984741211,6982000.0,-0.011556306090450996,4.120047201001143,5.9165236187933115,70.51136888255805,64.49156747397319,-1.3640262080125822,-2.5035971075348797,-1.852148826854119,-2.3022917285628637,11.948412273152794,0.9799995422363281,1.570827377542141,2.1217506408691413,-1.2949528243152315,5.538454106053514,0.41339890827695314,3.8301023734613295,-3.6369029138435636,54.34783409934432,-27.798143839919497,1.7083517325921869,8,-1.6175003051757812,-2.880000114440918,-2.3662500381469727,-2.8149995803833043,0.30500030517577414,0,-0.024142179662161478,2.5199774171644806,33.314998626708984,1.041664900606112,33.759998321533196,2.8052959922221024,32.845001220703125,-0.024142179662161478 3263,2002-08-27,32.11999893188477,33.11999893188477,31.90500068664551,33.115001678466804,7256800.0,-0.024597672814588356,1.417913563658179,2.8028282524365737,62.061275298933126,64.85650480272409,-0.18466076208236615,-1.6738798436416893,-1.0792696878922179,-1.4584212399906953,12.275466914691052,1.2149982452392614,1.5325016157188216,1.24474935531617,-2.221811372374802,4.711310083007138,-0.4885310085293142,2.978029719161654,-2.460349331859131,15.217327205245828,-62.65489223836318,1.7332803638454843,8,-0.4074993133544993,-2.0699987411499094,-2.318749427795421,-2.1424989700317525,0.8800010681152273,1,0.023038658252637845,4.120047201001143,32.93000030517578,2.5199774171644806,33.314998626708984,1.041664900606112,33.759998321533196,0.023038658252637845 3264,2002-08-28,31.03499984741211,32.044998168945305,30.88999938964844,31.97500038146973,7036600.0,-0.03377954920775572,1.1388943342711249,0.944721547037583,56.234228988159586,64.59979710340964,1.2330170565269682,-0.5422554897661236,-0.05137483481545502,-0.3639604787727748,12.013926225713215,1.2299995422363317,1.4118038471834247,0.11250028610229634,-3.3347017171756335,3.5597022893802226,-1.611100715536665,1.8361012877412612,-1.038122215388519,4.857635782747491,-68.67251782005178,1.7236010016389633,8,1.0025005340576172,-0.8424997329711914,-1.3562498092651367,-1.1799993515014648,0.44499969482421875,2,0.08087637615189136,1.417913563658179,32.11999893188477,4.120047201001143,32.93000030517578,2.5199774171644806,33.314998626708984,0.08087637615189136 3265,2002-08-29,31.63999938964844,31.82500076293945,30.40500068664551,30.94499969482422,7658800.0,0.01949410488838077,1.6666606968880782,-0.7393609574073069,57.29063978312973,65.04263164364542,0.8139434112400501,-1.0241307837217022,-0.6953753820053521,-0.9437492079454515,11.62082764887836,1.4200000762939382,1.563391743257359,0.6059998512268088,-2.7789113600901807,3.9909110625437982,-1.086455754431686,2.2984554568853035,-1.332871968186737,38.71468640263948,-31.6952710524537,1.692455605658494,8,0.5000009536743129,-1.077499389648441,-1.9612493515014684,-1.7849988937377965,-0.3249988555908274,3,0.07032245043425345,1.1388943342711249,31.03499984741211,1.417913563658179,32.11999893188477,4.120047201001143,32.93000030517578,0.07032245043425345 3266,2002-08-30,31.6299991607666,31.934999465942386,31.25,31.42499923706055,5063400.0,-0.0003160628658264164,-1.4684736699212098,0.2949640485207684,54.69238677377786,64.50072028871861,0.9707020176362917,-0.8103438306415569,-0.7011180370215477,-0.9183996924393938,10.614020461166248,0.6849994659423864,1.6760665205477139,0.4402496337890618,-2.736919121962373,3.6174183895404965,-1.1483347440866538,2.0288340116647774,-1.2249984741210902,42.387527381036485,-24.254823844215885,1.5885843778757165,8,0.5100011825561523,-0.9824991226196289,-1.951249122619629,-1.774998664855957,0.700002670288093,4,0.042681012244358385,1.6666606968880782,31.63999938964844,1.1388943342711249,31.03499984741211,1.417913563658179,32.11999893188477,0.042681012244358385 3267,2002-09-03,30.649999618530273,31.35000038146973,30.5049991607666,31.19499969482422,6089800.0,-0.030983230105548154,-1.0239526155772034,-2.658537946947822,55.32700675559712,63.92465213932336,1.7910232258974972,0.431189530822337,0.27334815303718685,0.0874533174016392,9.366870585090266,1.125,1.687024143994016,-0.6917498588562019,-3.4048003519584853,2.0213006342460815,-2.048275105407342,0.6647753876949416,3.2250003814697266,9.023907559217275,-58.55183460673298,1.3565252465511421,9,1.4900007247924805,-0.0024995803833007812,-0.9712495803833008,-0.7949991226196289,1.7399997711181712,1,0.08629685426866773,-1.4684736699212098,31.6299991607666,1.6666606968880782,31.63999938964844,1.1388943342711249,31.03499984741211,0.08629685426866773 3268,2002-09-04,30.059999465942386,31.03000068664551,29.32999992370605,30.81999969482422,14350200.0,-0.01924959738763543,1.8813518227268193,1.3944956375968045,51.604813330399935,62.296685834016216,2.259652776839541,1.1378070985306543,0.8566478500274961,0.6860874770684653,9.155940836071293,1.7000007629394602,1.7363664094387907,-1.3187499999999979,-3.9341330381263653,1.296633038126366,-2.6264415190631816,-0.011058480936814163,3.7476005172729465,26.887661659317402,-41.80632968520055,1.3076915190631824,9,1.542500495910641,0.5875005722045863,-0.3812494277954137,-0.20499897003174183,3.1999988555908097,2,0.10562212910237756,-1.0239526155772034,30.649999618530273,-1.4684736699212098,31.6299991607666,1.6666606968880782,31.63999938964844,0.10562212910237756 3269,2002-09-05,29.96999931335449,30.229999542236328,29.40500068664551,29.86000061035156,10523200.0,-0.002994017105351854,1.6190474748789332,-0.14473509194170608,44.14772159550628,58.893585679829854,2.1221087053058305,1.2954046544512288,0.9273191412692761,0.7857229902051301,9.144621230462405,0.8249988555908168,1.5723343097680456,-1.409500122070316,-4.023172193309289,1.204171949168657,-2.716336157689799,-0.10266408645082947,3.658496667480474,24.568119083008053,-38.6399214343773,1.3068360356194864,9,1.4925012588501012,0.677500724792484,-0.5612487792968714,-0.1149988174438441,3.8299999237060653,3,0.1011011263285333,1.8813518227268193,30.059999465942386,-1.0239526155772034,30.649999618530273,-1.4684736699212098,31.6299991607666,0.1011011263285333 3270,2002-09-06,31.38500022888184,31.649999618530273,30.334999084472656,30.3700008392334,7865800.0,0.04721391217706272,-1.4239576411522112,9.227375977527732,50.202638905046534,55.785786701456466,0.3741291481874498,0.005519411528471352,-0.5135332899526937,-0.6215355488326821,8.6469917035491,1.6800003051757848,1.4588617102950288,-0.07374925613402894,-2.5796658772013323,2.4321673649332745,-1.3267075666676824,1.1792090543996245,2.0715559096679677,78.88678181538626,17.855634487357875,1.2529583105336524,9,-0.072501182556163,-0.7375001907348668,-2.1012496948242223,-1.529999732971195,2.5100002288818324,4,0.003026901789443537,1.6190474748789332,29.96999931335449,1.8813518227268193,30.059999465942386,-1.0239526155772034,30.649999618530273,0.003026901789443537 3271,2002-09-09,31.790000915527344,32.084999084472656,30.95499992370605,31.209999084472656,4610400.0,0.01290427540837813,-1.073392665283103,0.5714307190426775,43.82858276367185,52.82103268824689,-0.30166476462802905,-0.28575525665853974,-0.990664653429647,-1.0132466084900393,8.516971181547289,1.1299991607666051,1.233875395569413,0.2497513771057136,-2.183280854740346,2.6827836089517696,-0.966764738817318,1.4662674930287416,1.5014929744287144,89.29225920841202,31.63099177008108,1.2165161159230284,9,-0.5650014877319336,-1.142500877380371,-2.5062503814697266,-1.9350004196166992,2.2350006103515625,0,-0.014941817168609206,-1.4239576411522112,31.38500022888184,1.6190474748789332,29.96999931335449,1.8813518227268193,30.059999465942386,-0.014941817168609206 3272,2002-09-10,32.34000015258789,32.5,31.75,31.790000915527344,5926600.0,0.017301013564674284,-1.3809483442425416,0.9482715529715082,49.94306194235031,51.47456453751546,-1.0551132302832364,-0.7472655594210345,-1.5945120626428775,-1.5633087525453035,8.685186811482353,0.75,0.819681964034924,0.7192505836486802,-1.7074347725731869,3.1459359398705473,-0.49409209446225333,1.9325932617596138,0.7930339787181708,94.95268632298692,39.19012941690977,1.2133426781109338,9,-1.4250001907348633,-1.692500114440918,-3.0562496185302734,-2.484999656677246,1.740001678466804,1,-0.0003091626928268809,-1.073392665283103,31.790000915527344,-1.4239576411522112,31.38500022888184,1.6190474748789332,29.96999931335449,-0.0003091626928268809 3273,2002-09-11,31.57500076293945,32.84000015258789,31.375,32.380001068115234,5821200.0,-0.02365489752748884,-1.4315318281394436,-1.463638948806698,42.98341933618331,50.00225235396255,-0.4196862936882191,0.17932626131637974,-0.8661193548706585,-0.7992287281132597,8.741128583847996,1.4650001525878906,0.3625454318842465,-0.14249887466430877,-2.383894999767957,2.0988972504393395,-1.263196937216133,0.9781991878875154,1.4059120000626102,63.173228927958704,12.146703379430583,1.1206980625518235,9,-0.4900007247924769,-0.6400003433227504,-2.220000267028805,-1.720000267028805,3.08499908447266,2,0.025811515661642748,-1.3809483442425416,32.34000015258789,-1.073392665283103,31.790000915527344,-1.4239576411522112,31.38500022888184,0.025811515661642748 3274,2002-09-12,31.09499931335449,31.59000015258789,31.03000068664551,31.44499969482422,5070400.0,-0.015201945779470982,-1.3333426052126702,0.4347829177447354,34.53279698791677,47.473603154494434,0.07791467801603602,0.8074438403600368,-0.4461430552532981,-0.30705983595588293,8.340733403211498,0.5599994659423793,0.02477197847381163,-0.6902503013610861,-2.754916378326076,1.3744157756039073,-1.7225833398435846,0.34208273712141235,1.745000839233402,30.339317557802776,-14.273210652074038,1.0323330384824967,9,-0.009999275207515979,0.21750068664551137,-1.6649994850158656,-1.239998817443844,3.97500038146973,3,0.06962531133579719,-1.4315318281394436,31.57500076293945,-1.3809483442425416,32.34000015258789,-1.073392665283103,31.790000915527344,0.06962531133579719 3275,2002-09-13,31.415000915527344,31.90500068664551,30.875,30.940000534057614,6112600.0,0.01029109532848338,-2.404952789293664,-1.3571424678884547,38.810380827128675,45.70893582708898,-0.3099543669530149,0.5482355092487836,-0.7903227059614935,-0.6062034718889464,8.586993539171292,1.0300006866455114,-0.17451821827876302,-0.3909987449645982,-2.4306258728254306,1.6486283828962378,-1.410812308895018,0.628814818965818,1.4249992370605469,27.480960488281212,-12.102577476988927,1.0198135639304173,9,-0.3300008773803711,-0.10250091552734375,-1.9587507247924805,-1.5600004196166992,4.654998779296875,4,0.07591909126300189,-1.3333426052126702,31.09499931335449,-1.4315318281394436,31.57500076293945,-1.3809483442425416,32.34000015258789,0.07591909126300189 3276,2002-09-16,31.72500038146973,31.88500022888184,31.1200008392334,31.149999618530273,4133400.0,0.0098678802135308,-1.4094532653294276,1.2105269498106692,42.84016922471918,44.3215094347692,-0.676166911156713,0.28265639079840454,-1.1587924821009743,-0.893570113567467,8.850010085056088,0.764999389648441,-0.23439816752754083,-0.09999933242797354,-2.1285945902826917,1.928595925426741,-1.1142969613553326,0.9142982964993855,0.9745997619628888,43.257013509657284,5.312164248670129,1.0142976289273575,9,-0.6400003433227575,-0.4125003814697301,-2.2762498855590856,-1.8699998855590856,1.5749988555908239,0,0.06840031679121483,-2.404952789293664,31.415000915527344,-1.3333426052126702,31.09499931335449,-1.4315318281394436,31.57500076293945,0.06840031679121483 3277,2002-09-17,31.67499923706055,32.325000762939446,31.54999923706055,32.05500030517578,5406800.0,-0.0015760801830717597,-1.4603181331024275,-0.660870545932201,47.09340598281866,43.82024195170462,-0.5201819080740329,0.25143190294564377,-1.1303627282637727,-0.8179633594232065,8.450604626421761,0.7750015258788956,-0.35948354043969033,-0.09025049209594371,-2.058753502525409,1.8782525183335252,-1.07450199731068,0.894001013118789,0.8898168975830067,40.71242620551237,-0.10286921949419536,0.9842515052147338,9,-0.5524988174438512,-0.3624992370605504,-2.226248741149906,-1.819998741149906,2.299999237060536,1,0.07419107641425904,-1.4094532653294276,31.72500038146973,-2.404952789293664,31.415000915527344,-1.3333426052126702,31.09499931335449,0.07419107641425904 3278,2002-09-18,31.6299991607666,31.92499923706055,31.170000076293945,31.5,5965400.0,-0.001420681211612984,1.0972218910849802,-0.34210209305827755,54.49734686939814,44.97020031547038,-0.25597560285182297,0.25268081335230264,-1.0677654638806473,-0.7352243567516226,7.975191363428625,0.7549991607666051,-0.4555214715943485,-0.09925060272216868,-2.0489718327706044,1.850470627326267,-1.0741112177463847,0.8756100123020509,0.8054243254394535,52.068880242246564,6.428198521253691,0.9748606150242182,9,-0.042499542236328125,-0.31749916076660156,-2.2387490272521973,-1.774998664855957,1.2950000762939524,2,0.07745819586764457,-1.4603181331024275,31.67499923706055,-1.4094532653294276,31.72500038146973,-2.404952789293664,31.415000915527344,0.07745819586764457 3279,2002-09-19,31.42499923706055,31.76499938964844,31.06999969482422,31.17499923706055,6359200.0,-0.006481186504751157,-2.021743817690248,1.9230893378523115,48.27031363359043,44.75549750753081,0.1979359853283924,0.3645329566613107,-0.8860343456761974,-0.49425245858523326,7.750046800809926,0.6949996948242223,-0.49147094422430726,-0.2332504272460909,-2.1140989447571066,1.6475980902649248,-1.1736746860016005,0.7071738315094187,0.9000015258788956,37.93096190829516,-8.231140617964783,0.9404242587555086,9,0.4325008392333949,-0.11249923706055043,-2.074999332427982,-1.569998741149906,2.380001068115231,3,0.10294353823042934,1.0972218910849802,31.6299991607666,-1.4603181331024275,31.67499923706055,-1.4094532653294276,31.72500038146973,0.10294353823042934 3280,2002-09-20,31.915000915527344,32.095001220703125,31.375,31.45499992370605,7078800.0,0.015592734776868955,-1.3225814390618318,1.8400039672851705,52.12846545308681,45.677706695243586,-0.23353785433951302,-0.28541160403788624,-1.3876431723662783,-0.9560849732921248,6.907334675442983,0.720001220703125,-0.4208293771987819,0.3490011215209954,-1.2590006432137386,1.9570028862557294,-0.45499976084636984,1.1530020038883642,0.2901998138427686,67.33071725366385,19.836426031321736,0.8040008823673671,9,-0.05750083923339844,-0.3125009536743164,-2.5650010108947754,-2.060000419616699,-0.3850002288818324,4,0.09885629606113833,-2.021743817690248,31.42499923706055,1.0972218910849802,31.6299991607666,-1.4603181331024275,31.67499923706055,0.09885629606113833 3281,2002-09-23,31.665000915527344,32.049999237060554,31.274999618530273,31.82500076293945,6369000.0,-0.007833306997599654,1.5409957037527704,-0.34782500528665106,58.50796561084177,46.629362658409306,-0.003502060664395401,-0.17429979472092683,-1.1686747797838706,-0.6819576600649242,5.988260003911126,0.7749996185302805,-0.2504828923806599,0.18150100708007955,-1.2023616755681132,1.5653636897282723,-0.5104303342440204,0.8734323484041759,0.43000030517578125,47.41041548249067,-4.745636170978635,0.6919313413240971,9,0.19249916076660156,-0.0625009536743164,-2.3025012016296387,-1.8100004196166992,0.059999465942386365,0,0.13911254230019066,-1.3225814390618318,31.915000915527344,-2.021743817690248,31.42499923706055,1.0972218910849802,31.6299991607666,0.13911254230019066 3282,2002-09-24,32.134998321533196,32.40999984741211,31.01000022888184,31.29999923706055,8293800.0,0.014842804118643915,1.021656980747509,-5.218749254941279,67.75019456903559,49.38122657317067,-0.565059072484555,-0.7451128845522881,-1.6594017377619679,-1.1167863989022422,5.437503161026747,1.3999996185302699,-0.2301219062956612,0.6912485122680607,-0.556663092044289,1.9391601165804069,0.06729271011188587,1.3152043144242356,-2.804998397827145,80.35702851350688,23.97177728899465,0.6239558021561736,9,-0.49249839782714133,-0.5324983596801687,-2.447498321533196,-2.2799978256225515,0.6000022888183594,1,0.036253336747390064,1.5409957037527704,31.665000915527344,-1.3225814390618318,31.915000915527344,-2.021743817690248,31.42499923706055,0.036253336747390064 3283,2002-09-25,32.860000610351555,33.28499984741211,32.125,32.22499847412109,9575600.0,0.022561142887396635,-1.7784457946914447,0.760482434099329,72.29937460797096,53.5775129753989,-1.2165483040524734,-1.4881308100471706,-2.3984259334282,-1.7940635539948602,5.4458483119537355,1.1599998474121094,-0.14871447436749818,1.3792507171630781,0.009028349549161874,2.7494730847769944,0.6941395333561218,2.064361900970038,-3.468400688171382,81.31871172202136,20.045086004334337,0.6851111838069589,9,-0.7800006866455007,-1.257500648498528,-2.648749828338616,-3.005000114440911,-0.29999923706053977,2,0.03393176637429174,1.021656980747509,32.134998321533196,1.5409957037527704,31.665000915527344,-1.3225814390618318,31.915000915527344,0.03393176637429174 3284,2002-09-26,33.544998168945305,33.75,33.22499847412109,33.255001068115234,10973800.0,0.02084593870573337,-1.9999891009361483,0.45668681140439343,68.78258455273676,56.907757833799806,-1.695797043977194,-2.082199501120627,-3.081070515281187,-2.420481352640156,6.135222889430527,0.8899993896484446,-0.1556116485155421,1.9387483596801687,0.30582443317543095,3.5716722861849064,1.1222863964278034,2.7552103229325375,-3.997662249755855,92.51818072338612,32.089786316234076,0.8164619632523686,9,-1.1649980545043874,-1.942498207092278,-3.333747386932366,-3.689997673034661,-0.5049972534179616,3,-0.01848260443366856,-1.7784457946914447,32.860000610351555,1.021656980747509,32.134998321533196,1.5409957037527704,31.665000915527344,-0.01848260443366856 3285,2002-09-27,33.865001678466804,34.5,33.125,33.220001220703125,12779000.0,0.009539529795465684,-2.293401738764956,2.224161744781126,68.31420150338678,59.738205864762875,-1.8234785055485219,-2.347312557336828,-3.3720651715740146,-2.6585326278245844,6.709818432023113,1.375,-0.013596848517565263,2.14750175476075,0.22703679875036897,4.067966710771131,1.1872692767555577,3.1077342327659423,-4.065505914428719,81.8052044934734,23.99401834267735,0.9602324780051905,9,-1.110001564025886,-1.9500017166137766,-3.6537508964538645,-4.0100011825561594,-0.980003356933608,4,-0.0017717811993842592,-1.9999891009361483,33.544998168945305,-1.7784457946914447,32.860000610351555,1.021656980747509,32.134998321533196,-0.0017717811993842592 3286,2002-09-30,32.97999954223633,33.759998321533196,32.924999237060554,33.759998321533196,11723600.0,-0.026133237630790007,1.14102664423491,-1.209299574765032,55.333321465401355,60.653752029494285,-0.828901208884318,-1.4292652577916733,-2.3873062443499187,-1.7449915007393955,7.325731545550209,0.94000244140625,0.2447536527007479,1.1949995994567857,-0.8057374056059103,3.195736604519478,0.19463109692544123,2.19536810198813,-2.804463439321289,56.446975431271184,3.1962176689765442,1.0003685025313462,9,-0.22499942779541016,-1.0649995803833008,-2.2987494468688965,-2.929999351501465,-0.375,0,-0.04396600593441047,-2.293401738764956,33.865001678466804,-1.9999891009361483,33.544998168945305,-1.7784457946914447,32.860000610351555,-0.04396600593441047 3287,2002-10-01,33.294998168945305,33.35499954223633,32.049999237060554,32.61999893188477,14593400.0,0.009551201670138676,2.2830114440632245,-0.8653849915880799,65.4954529552182,61.87576381680763,-0.9945213284429357,-1.6189516079674569,-2.546056249245048,-2.0199090812918925,7.16621035988263,1.3050003051757741,0.456765487096888,1.3777482986450131,-0.6564888513592066,3.411985448649233,0.36062972364290147,2.394866873647125,-2.773504954263469,50.81626710968998,-1.1306464401012448,1.01711857500211,10,-0.5399980545043874,-1.379998207092278,-2.6137480735778738,-3.244997978210442,0.07500076293946734,1,-0.04715416350255075,1.14102664423491,32.97999954223633,-2.293401738764956,33.865001678466804,-1.9999891009361483,33.544998168945305,-0.04715416350255075 3288,2002-10-02,33.235000610351555,33.75,32.900001525878906,33.18000030517578,9430800.0,-0.0018019991558284598,-1.764232281755139,0.08148202569129989,70.85770034863926,64.38547345181306,-0.7631670000406743,-1.3796292518602442,-2.3363123776489125,-1.9209699666023283,6.38732095410641,0.8499984741210938,0.6152640688492212,1.1590006828308006,-0.7570879895344191,3.0750893551960203,0.20095634664819073,2.1170450190134105,-2.3952268528442673,48.367387929678365,-6.0519683664021855,0.9580443361826091,10,-0.4800004959106374,-1.320000648498528,-2.5537505149841238,-3.185000419616692,-0.9700012207031108,2,-0.01504438064743907,2.2830114440632245,33.294998168945305,1.14102664423491,32.97999954223633,-2.293401738764956,33.865001678466804,-0.01504438064743907 3289,2002-10-03,33.0,33.75,32.794998168945305,33.290000915527344,9069600.0,-0.007070877269018672,-1.728558816797602,-5.272714662228452,65.70860714833913,65.89437808461886,-0.31431071664619736,-0.9549503921621394,-2.0024670368025106,-1.6642056515337345,5.530440008593252,0.9550018310546946,0.7365097868835484,0.7725000381469727,-0.9070125722792994,2.452012648573241,-0.06725626706616339,1.6122563433601087,-1.8674081430932965,38.77552926961787,-18.264361187222164,0.8397563052131344,10,-0.24499988555908203,-1.0850000381469727,-2.1187500953674316,-2.9499998092651367,-0.9350013732910156,3,-0.013333291718454099,-1.764232281755139,33.235000610351555,2.2830114440632245,33.294998168945305,1.14102664423491,32.97999954223633,-0.013333291718454099 3290,2002-10-04,31.479999542236328,33.264999389648445,31.20000076293945,33.080001831054695,17149800.0,-0.04606061993223243,1.0964480667979501,5.517231853937043,48.04156096971934,64.73144423560525,1.2711731343112476,0.6034724380243688,-0.3757127548009649,-0.12475223707972205,5.509046224662852,2.064998626708995,0.7680932495220638,-0.7522503852844267,-2.4222407555404857,0.9177399849716288,-1.5872455704124562,0.08274479984360283,3.020000457763672,10.937462747061643,-45.86940545602302,0.8349951851280278,10,1.2750005722045898,0.4350004196166992,-0.36499929428100586,-1.4299993515014648,0.2849998474121129,4,0.049555317534168974,-1.728558816797602,33.0,-1.764232281755139,33.235000610351555,2.2830114440632245,33.294998168945305,0.049555317534168974 3291,2002-10-07,31.315000534057614,31.584999084472656,30.40999984741211,31.270000457763672,15651600.0,-0.005241391695617326,3.017110793037003,-0.028125007450567594,47.17426486990651,62.44522982459092,1.5436329858117936,0.7705684576194933,-0.1462302386895793,0.05039533473442859,5.994775864767406,1.1749992370605469,0.8679662542433562,-0.893499374389652,-2.603014739240006,0.8160159904607056,-1.7482570568148326,-0.03874169196447497,3.1189994812011754,27.09582770360935,-30.43544833965559,0.8547576824251781,10,1.139999389648441,0.5999994277954137,0.03624963760376332,-1.2650003433227504,1.6049976348876918,0,0.050135646198315786,1.0964480667979501,31.479999542236328,-1.728558816797602,33.0,-1.764232281755139,33.235000610351555,0.050135646198315786 3292,2002-10-08,32.330001831054695,32.669998168945305,31.35000038146973,31.35000038146973,14085400.0,0.03241262269477474,-1.6938690509786412,21.777773068284763,54.768409222313934,60.49734478174013,0.6249187702964889,-0.2584723040681425,-1.133270480276483,-0.9648185067281787,6.182016551685676,1.3549976348876918,0.9324910215031252,0.12200183868409198,-1.5873574517056994,1.8313611290738834,-0.7326778065108002,0.9766814838789877,1.9430381774902301,57.48508670441031,-0.706694943603793,0.8546796451948948,10,0.12499809265136008,-0.41500186920166726,-0.9362516403198313,-2.2800016403198313,0.2849998474121094,1,0.008505960272402024,3.017110793037003,31.315000534057614,1.0964480667979501,31.479999542236328,-1.728558816797602,33.0,0.008505960272402024 3293,2002-10-09,32.389999389648445,33.044998168945305,31.875,32.09000015258789,12046200.0,0.0018557858087133727,-2.2054764455359983,0.3061212176651424,56.706047209995525,59.15550729921333,0.548970440513898,-0.26802328662767394,-1.165967629733892,-1.0266777782948608,6.482310044895071,1.1699981689453054,0.9797145443360336,0.14124946594238708,-1.5432491001079072,1.8257480319926778,-0.70099981708276,0.9834987489675342,1.7285190124511658,59.281420711978015,-1.4123612397434044,0.842249283025146,10,0.06500053405761008,-0.47499942779541726,-0.9962491989135813,-2.3399991989135813,1.2200012207031108,2,0.03025623836688074,-1.6938690509786412,32.330001831054695,3.017110793037003,31.315000534057614,1.0964480667979501,31.479999542236328,0.03025623836688074 3294,2002-10-10,33.259998321533196,33.560001373291016,32.240001678466804,32.56999969482422,10374600.0,0.02686010954859097,1.0465036505631722,2.300001271568911,58.87787424335508,58.10702649254314,-0.4086847489478629,-1.0197950346312084,-1.9757496308111655,-1.8950950432468048,6.6845634794607545,1.3199996948242116,0.9538246984823289,0.9029984474182058,-0.7472273780417709,2.5532242728781824,0.07788553468822101,1.728111360148194,0.7101793383789143,90.47609820842504,29.356887150431582,0.8251129127299882,10,-1.1749992370605398,-1.3074979782104421,-2.134998321533196,-3.2099981307983327,0.13500213623047586,3,-0.029915784188136008,-2.2054764455359983,32.389999389648445,-1.6938690509786412,32.330001831054695,3.017110793037003,31.315000534057614,-0.029915784188136008 3295,2002-10-11,33.799999237060554,34.115001678466804,33.30500030517578,33.584999084472656,9285400.0,0.01623574692659413,-1.09033229802966,0.31159504420083284,63.572783861570855,59.02252231433975,-1.0715621356277154,-1.4460987073493001,-2.426095418860495,-2.4119959405261753,7.2701801020869485,0.855003356933608,0.837620265309809,1.3237494468689022,-0.3835654243538187,3.0310643180916195,0.47009201125754174,2.1774068824802626,-3.3899993896484446,91.49791401542765,27.461352292654908,0.853657435611359,10,-1.5374984741211009,-1.3824996948242259,-2.7449989318847727,-3.7499990463256907,-1.279998779296882,4,-0.05133138016314509,1.0465036505631722,33.259998321533196,-2.2054764455359983,32.389999389648445,-1.6938690509786412,32.330001831054695,-0.05133138016314509 3296,2002-10-14,33.89500045776367,33.970001220703125,33.09999847412109,33.25,6970000.0,0.002810687066494122,1.1886806938413366,2.999999999999901,61.74901029255006,58.606250907376634,-1.1433572555839433,-1.4442404009571348,-2.399636140948477,-2.495883906365762,7.826664983820653,0.8700027465820384,0.7130243702633479,1.3102506637573228,-0.4702827924495381,3.0907841199641837,0.4199839356538888,2.2005173918607532,-3.410900573730469,92.04335922221577,28.82901542735476,0.8902667281034308,10,-1.6324996948242188,-1.4400005340576172,-2.9150009155273473,-3.8450002670288086,-2.034999847412113,0,-0.06284115767366372,-1.09033229802966,33.799999237060554,1.0465036505631722,33.259998321533196,-2.2054764455359983,32.389999389648445,-0.06284115767366372 3297,2002-10-15,34.025001525878906,34.990001678466804,33.580001831054695,34.669998168945305,12102000.0,0.0038354054096334522,1.1945460374759298,-0.9999940857448598,58.4481569121259,57.227412747764035,-1.2951124974339123,-1.4642300745147736,-2.374986555072091,-2.6278742009221503,8.530460160834066,1.4099998474121094,0.5643264825789487,1.322751617431642,-0.514264013457236,3.15976724832052,0.40424380198720655,2.241259432876081,-3.46828360595703,69.0208785677808,7.762152719778641,0.9185078154444383,10,-1.3250007629394531,-1.3250007629394531,-3.088751792907715,-3.975001335144043,-1.25,1,-0.03247621770400666,1.1886806938413366,33.89500045776367,-1.09033229802966,33.799999237060554,1.0465036505631722,33.259998321533196,-0.03247621770400666 3298,2002-10-16,34.080001831054695,34.310001373291016,33.5,33.740001678466804,5993200.0,0.0016164673830787457,1.0250053644231816,-0.5271347630144012,54.26977963665114,55.956431913132036,-1.3607405489110036,-1.397944589256646,-2.326635351999233,-2.6753830112249233,9.403194514651316,0.8100013732910156,0.5680949936732418,1.2552517890930233,-0.6072778192194761,3.1177813974055226,0.3239869849367736,2.186516593249273,-3.3459525607910194,66.90909645774148,9.207730198940396,0.9312648041562501,10,-1.3800010681152415,-1.3800010681152415,-3.2987518310546946,-4.030001640319831,-0.3300018310546946,2,-0.0429870913696061,1.1945460374759298,34.025001525878906,1.1886806938413366,33.89500045776367,-1.09033229802966,33.799999237060554,-0.0429870913696061 3299,2002-10-17,34.65999984741211,34.900001525878906,34.375,34.55500030517578,6662000.0,0.017018720222863992,-1.2580703380723068,0.3088220444524229,56.091942128829764,56.85091870858875,-1.8779960200223798,-1.8162796166970736,-2.8148824355477657,-3.2373354106397407,10.371656474812893,0.8199996948242116,0.495754032716917,1.6734997749328642,-0.23842439549027716,3.585423945356002,0.7175376897212971,2.6294618601444313,-3.7557124808203106,82.53961526118498,26.73523003875343,0.9559620852115697,10,-1.9599990844726562,-1.9599990844726562,-3.6499996185302734,-4.609999656677246,-1.0699996948242188,3,-0.03029426548422076,1.0250053644231816,34.080001831054695,1.1945460374759298,34.025001525878906,1.1886806938413366,33.89500045776367,-0.03029426548422076 3300,2002-10-18,35.06999969482422,35.19499969482422,34.025001525878906,34.470001220703125,9109600.0,0.011829193572334029,1.7529418100546625,5.714296094459582,67.27274160293072,59.084082790035886,-1.9279448063679965,-2.084678256877254,-3.121478510719129,-3.6230498724337394,11.311486793046774,1.1699981689453125,0.41080814177279734,1.9257496833801255,-0.12920919836876266,3.9807085651290137,0.8982702425056814,2.9532291242545696,-4.002283755757421,94.03341636440446,36.727754908385265,1.0274794408744439,10,-1.797499656677246,-2.2674999237060547,-3.8712496757507324,-5.0199995040893555,-0.9199981689453125,4,-0.04776159827876336,-1.2580703380723068,34.65999984741211,1.0250053644231816,34.080001831054695,1.1945460374759298,34.025001525878906,-0.04776159827876336 3301,2002-10-21,36.06999969482422,36.22000122070313,34.77000045776367,35.049999237060554,11556200.0,0.028514400020014374,1.1969650118052877,1.7000050862759442,70.60135743248951,60.843299257833166,-2.439003098080768,-2.885697279769417,-4.0159283605982665,-4.607392794066179,12.608848926803551,1.4500007629394602,0.40523721822729186,2.7054997444152846,0.3903233325068669,5.020676156323699,1.5479115384610793,3.86308795036949,-4.754646730411977,94.48524049411502,34.85677331423925,1.1575882059542075,10,-2.0224990844726562,-2.7549991607666016,-4.871249675750732,-6.0199995040893555,-2.1949996948242188,0,-0.09841971907668035,1.7529418100546625,35.06999969482422,-1.2580703380723068,34.65999984741211,1.0250053644231816,34.080001831054695,-0.09841971907668035 3302,2002-10-22,33.299999237060554,34.220001220703125,32.889999389648445,33.654998779296875,36906000.0,-0.07679513393955306,-1.2638343738535762,-0.34803861070283443,50.34409014721629,60.136415139746596,0.539830268160074,-0.025236710846783694,-1.1887647897883795,-1.8352886250404978,13.118594755360904,3.180000305175774,0.5731736138677732,-0.12275075912474875,-2.365156580261676,2.1196550620121783,-1.2439536696932123,0.9984521514437148,-1.5922744121450414,12.31230095997434,-46.72719239810476,1.1212029105684627,10,0.9300022125244141,0.015001296997063207,-2.1012492179870677,-3.2499990463256907,0.7800025939941406,1,-0.04324320299402218,1.1969650118052877,36.06999969482422,1.7529418100546625,35.06999969482422,-1.2580703380723068,34.65999984741211,-0.04324320299402218 3303,2002-10-23,33.97499847412109,34.150001525878906,33.150001525878906,33.294998168945305,15075600.0,0.020270247823588772,-1.061869292663965,-1.9154962873814334,54.931707838519195,59.697952205875936,0.12662300678810823,-0.6455160590882301,-1.762439445216593,-2.495695283782446,12.948019749162597,1.0,0.7991128426188823,0.49649858474730735,-1.7424369642647548,2.735434133759366,-0.6229691897587202,1.6159663592533349,-1.9062915375425646,32.582537173230264,-27.821416362513133,1.11946777450603,10,0.5800018310547017,-0.6599979400634695,-2.757498264312737,-3.9249982833862234,-0.044998168945305395,2,-0.03532000006287639,-1.2638343738535762,33.299999237060554,1.1969650118052877,36.06999969482422,1.7529418100546625,35.06999969482422,-0.03532000006287639 3304,2002-10-24,32.924999237060554,34.47999954223633,32.775001525878906,33.99499893188477,20618200.0,-0.03090505619478756,-1.4890570703020325,-1.573528256796329,57.673925330772704,59.0425234802317,1.2562091106940585,0.3748727613778655,-0.624451420426773,-1.4478388292119604,12.326038182563593,1.7049980163574219,0.8763904805577738,-0.5225007057189899,-2.774689109642253,1.7296876982042733,-1.648594907680625,0.6035934962426452,-0.5241887577520643,4.354070376464897,-59.733221120046004,1.1260942019616322,10,1.5725021362304616,0.3900012969970632,-1.4749994277954173,-2.8749990463256907,0.8650016784667898,3,0.0250569713608626,-1.061869292663965,33.97499847412109,-1.2638343738535762,33.299999237060554,1.1969650118052877,36.06999969482422,0.0250569713608626 3305,2002-10-25,33.80500030517578,33.860000610351555,32.125,33.424999237060554,26775200.0,0.02672744384226733,6.0816108866417755,-0.35514128644462317,62.29022693684874,59.10265866293155,0.42129580141372003,-0.5374070800547202,-1.4450436612842452,-2.3234502246658906,11.158769254314677,1.7350006103515554,0.9665630640218765,0.36050043106079244,-1.8895051213867333,2.6105059835083146,-0.7645023451629669,1.4855032072845518,2.415000915527351,41.025636248462874,-26.594881702404436,1.125002776223761,10,0.36750030517578125,-0.48999977111816406,-2.2200002670288086,-3.755000114440918,-0.470001220703125,4,-0.006360010372636227,-1.4890570703020325,32.924999237060554,-1.061869292663965,33.97499847412109,-1.2638343738535762,33.299999237060554,-0.006360010372636227 3306,2002-10-28,31.53000068664551,33.97999954223633,31.20000076293945,33.889999389648445,20923800.0,-0.06729772512920085,1.1889762715224628,-6.210505445967098,46.488141697781764,57.773768083559986,2.59883586793946,1.711122592935478,0.8530319108510405,-0.04806428820590014,10.352858102787133,2.7799987792968786,0.919107140179392,-1.8419992446899407,-4.243376719134556,0.5593782297546745,-3.0426879819122483,-0.6413105074676331,4.60810050964356,10.060977028070806,-56.410918812291754,1.2006887372223078,10,2.1800003051757777,1.7849998474121058,0.19999933242797496,-1.480000495910648,1.2399997711181605,0,0.08309548944421974,6.0816108866417755,33.80500030517578,-1.4890570703020325,32.924999237060554,-1.061869292663965,33.97499847412109,0.08309548944421974 3307,2002-10-29,31.72500038146973,31.86000061035156,30.649999618530273,31.649999618530273,17213800.0,0.006184576294881339,6.0144736842106505,-0.031780001761875315,47.11497166945884,56.97878942053861,2.2833942298140464,1.4677227507805632,0.6346870419189834,-0.24393489562933723,10.485269646895867,1.2100009918212855,0.781118823848928,-1.5684996604919412,-4.08056943086773,0.9435701098838472,-2.8245345456798354,-0.31246477530404704,4.215576797485358,28.06790559669893,-37.68953532833977,1.2560348851878949,10,1.710000038146969,1.590000152587887,0.004999637603756213,-1.6750001907348668,1.0699977874755753,1,0.06776988471798617,1.1889762715224628,31.53000068664551,6.0816108866417755,33.80500030517578,-1.4890570703020325,32.924999237060554,0.06776988471798617 3308,2002-10-30,32.735000610351555,33.080001831054695,31.42499923706055,32.05500030517578,14269400.0,0.03183609824231093,1.416057337290938,9.066578505670602,47.74968851274235,56.05187235208446,1.1874105356958253,0.4409509328338359,-0.3706396633575153,-1.2518158683709686,10.012033766712765,1.6550025939941442,0.6754321490466282,-0.5334994316101174,-3.0579419841449393,1.9909431209247046,-1.7957207078775284,0.7287218446572936,2.8881419149780427,54.43866927819035,-7.853623527532406,1.2622212762674117,10,0.6999998092651438,0.5799999237060618,-1.1125006675720144,-2.685000419616692,0.2749977111816406,2,0.04108755752635673,6.0144736842106505,31.72500038146973,1.1889762715224628,31.53000068664551,6.0816108866417755,33.80500030517578,0.04108755752635673 3309,2002-10-31,32.560001373291016,33.36999893188477,32.154998779296875,32.75,10803400.0,-0.005345936575458676,-1.4299910354956369,-0.27940961976461376,44.51328341818497,53.52304366489049,1.1546189522949533,0.6127104114925146,-0.20886191067133097,-1.0682687454973419,9.545602956465528,1.2150001525878977,0.585341907595371,-0.6864987373352065,-3.2284021520550112,1.8554046773845982,-1.9574504446951053,0.5844529700246959,2.764752577630624,57.357411366996224,-1.1893202413729753,1.270951707359902,10,0.8749990463256836,0.7549991607666016,-0.7187514305114746,-2.5100011825561523,-0.5850009918212855,3,0.042076132496989826,1.416057337290938,32.735000610351555,6.0144736842106505,31.72500038146973,1.1889762715224628,31.53000068664551,0.042076132496989826 3310,2002-11-01,33.040000915527344,33.27000045776367,31.875,32.490001678466804,8341800.0,0.01474200006115689,1.7623817347459068,-2.8947537494729283,46.341464609004035,50.82750001783654,0.39826339373674813,0.26938619022088517,-0.7262755033729817,-1.5417124334069179,9.805576125255385,1.3950004577636719,0.5348972666300824,-0.28449926376342916,-2.690259196293823,2.121260668766965,-1.4873792300286226,0.9183807025017643,2.0042677754508134,71.77181236500353,16.740834274992693,1.2028799662651963,11,-0.47500133514404297,0.27499961853027344,-1.048750877380371,-2.9900007247924805,-1.5450000762939453,4,0.022699757240246754,-1.4299910354956369,32.560001373291016,1.416057337290938,32.735000610351555,6.0144736842106505,31.72500038146973,0.022699757240246754 3311,2002-11-04,32.884998321533196,34.0,32.775001525878906,33.09999847412109,9608000.0,-0.004691361673700878,-4.632257894783182,-0.3909099105972488,45.13235143691279,50.24841793891393,0.06030305724900131,0.5776565941225584,-0.596913635149626,-1.3713286436126069,9.499877546338862,1.2249984741210938,0.4114456347284374,-0.5180017471313576,-2.7433727963935155,1.7073693021307967,-1.630687271762433,0.5946837774997178,1.895614225098086,66.71637159701977,12.89920875712518,1.1126855246310778,11,-0.31999874114989524,0.43000221252442117,-0.5499982833862234,-2.5224981307983327,-2.5449981689453054,0,0.013684074377610544,1.7623817347459068,33.040000915527344,-1.4299910354956369,32.560001373291016,1.416057337290938,32.735000610351555,0.013684074377610544 3312,2002-11-05,32.60499954223633,33.275001525878906,32.259998321533196,32.634998321533196,7753800.0,-0.00851448361222884,-1.8194485652523695,0.139529107006585,43.82068458088496,49.01385979917679,0.25853639265251616,0.9268330611091784,-0.3339263026100383,-1.0792569132685301,10.001327761174672,1.0150032043457102,0.15177282274410686,-0.8117504119873047,-3.012468519331037,1.3889676953564276,-1.9121094656591708,0.28860864168456146,1.9277762287088933,45.82524099250238,-6.074151613908448,1.100359053671867,11,-0.039999961853027344,0.7100009918212891,-0.26999950408935547,-2.242499351501465,-1.9300003051757777,1,0.0050606016820702315,-4.632257894783182,32.884998321533196,1.7623817347459068,33.040000915527344,-1.4299910354956369,32.560001373291016,0.0050606016820702315 3313,2002-11-06,33.36999893188477,33.404998779296875,32.529998779296875,32.85499954223633,7643400.0,0.02346264071120352,1.9914576730962348,-17.167344862669612,44.6782135758541,47.56989182640807,-0.6719722767447962,0.251933992663119,-1.0812857580891873,-1.850764698129801,10.328274376206686,0.875,-0.2363109874463447,-0.09575099945067933,-2.2432077510058903,2.051705752104535,-1.1694793752282848,0.9779773763269262,0.9298102699155493,70.3528909122246,21.406880863534724,1.0737283757776066,11,-1.044999122619636,-0.05499839782715554,-1.0349988937378,-3.0074987411499094,-5.019998550415043,2,-0.017231069264136534,-1.8194485652523695,32.60499954223633,-4.632257894783182,32.884998321533196,1.7623817347459068,33.040000915527344,-0.017231069264136534 3314,2002-11-07,32.264999389648445,33.115001678466804,32.084999084472656,33.115001678466804,8225000.0,-0.033113562409512354,1.4235289893772354,-1.6504918372788726,39.055791627906956,44.9882879031923,0.36829047118327196,1.347664106917442,0.06385533920027342,-0.7620384387764183,10.41665096167457,1.2849998474121165,-0.29687788387093406,-1.1510005950927678,-3.363640212751335,1.0616390225657995,-2.2573204039220514,-0.04468078626348415,1.8158212371556743,18.35291245404445,-23.86167014835268,1.1063198088292843,11,0.06000041961669211,1.0500011444091726,0.07000064849852805,-1.9024991989135813,-3.254999160766605,3,0.02309000297467123,1.9914576730962348,33.36999893188477,-1.8194485652523695,32.60499954223633,-4.632257894783182,32.884998321533196,0.02309000297467123 3315,2002-11-08,32.064998626708984,32.560001373291016,31.68000030517578,32.09000015258789,7368800.0,-0.006198691049832394,-1.2138442640256426,0.029413480655049076,33.33332804175683,43.526641941411754,0.33024438953415114,1.487271586171687,0.282997335253782,-0.5735716294121715,10.23010637900912,0.8800010681152344,-0.4812688386956978,-1.2642513275146499,-3.5483918318334133,1.01988917680411,-2.406321579674028,-0.12218107535527167,1.809972739598706,16.59475742139585,-18.222740166494145,1.1420702521593804,11,0.26000118255615234,1.2500019073486328,0.2700014114379883,-1.702498435974121,-2.2249984741210938,4,-0.002806744085255941,1.4235289893772354,32.264999389648445,1.9914576730962348,33.36999893188477,-1.8194485652523695,32.60499954223633,-0.002806744085255941 3316,2002-11-11,31.76499938964844,32.150001525878906,31.43000030517578,32.14500045776367,6278600.0,-0.009355972241042121,2.6922836155208,15.199115044247646,41.95914016827029,42.95377177461302,0.7454788294734165,1.707035193499248,0.5993688254344569,-0.27499256028807295,10.26875006823753,0.720001220703125,-0.6372456415096011,-1.4577505111694329,-3.8278327094104405,0.9123316870715747,-2.6427916102899367,-0.27270941204892907,1.9164736717926054,16.961992065423736,-19.84707247007914,1.1850410991205047,11,0.9475002288818324,1.5500011444091761,0.5700006484985316,-1.259999275207523,-3.4899997711181676,0,-0.008499875825687231,-1.2138442640256426,32.064998626708984,1.4235289893772354,32.264999389648445,1.9914576730962348,33.36999893188477,-0.008499875825687231 3317,2002-11-12,32.919998168945305,33.28499984741211,31.864999771118164,31.864999771118164,10845600.0,0.03636073670674311,-1.6919473607136206,-2.776303769512631,44.73815189005448,42.619156594314376,-0.24829399888248815,0.49013733207373633,-0.49390580570327103,-1.4138519977867574,9.385430655083422,1.5200004577636683,-0.9107613575272069,-0.24750156402588885,-2.5902001899154072,2.0951970618636295,-1.4188508769706516,0.9238477489188703,0.579586485921098,75.44298809813498,36.52545364745432,1.1713493129447596,11,-0.20499801635741477,0.5150022506713938,-0.7349982261657644,-2.0449981689453054,-7.099998474121087,1,-0.07837175455225953,2.6922836155208,31.76499938964844,-1.2138442640256426,32.064998626708984,1.4235289893772354,32.264999389648445,-0.07837175455225953 3318,2002-11-13,32.615001678466804,33.419998168945305,32.299999237060554,32.650001525878906,11086800.0,-0.009264778476391733,-2.36839388046605,-0.03317526119867805,48.32975362715013,43.04320883975495,0.0423434332691528,0.71648690475471,-0.1104362563408543,-1.09145176379484,8.560980178137473,1.1199989318847514,-0.8219603728397331,-0.4792480468749929,-2.7932515402380176,1.8347554464880318,-1.6362497935565088,0.6777536998065194,-1.9650020599365305,59.547871626673576,15.58667817578867,1.157001746681513,11,0.09999847412108664,0.8199987411498952,-0.43000173568726296,-1.6550016403198313,-6.3550014495849645,2,-0.059481905306388194,-1.6919473607136206,32.919998168945305,2.6922836155208,31.76499938964844,-1.2138442640256426,32.064998626708984,-0.059481905306388194 3319,2002-11-14,33.610000610351555,33.665000915527344,32.900001525878906,32.94499969482422,8206400.0,0.03050740090998283,-1.026495821501834,-19.00010899182927,48.96221477553763,43.33440330270312,-0.8806607115444365,-0.3807288139296858,-1.010880792522613,-2.068752726163197,7.384143781039372,1.0499992370605398,-0.7206392752470734,0.5682508468627887,-1.641474470927264,2.7779761646528414,-0.5366118120322412,1.673113505757815,-2.904601020812983,97.53913690577754,51.00870482095556,1.104862658895027,11,-0.8950004577636648,-0.17500019073485618,-1.4250006675720144,-2.6500005722045827,-7.510000228881825,3,-0.1565010453246406,-2.36839388046605,32.615001678466804,-1.6919473607136206,32.919998168945305,2.6922836155208,31.76499938964844,-0.1565010453246406 3320,2002-11-15,33.39500045776367,33.904998779296875,32.584999084472656,33.755001068115234,9262800.0,-0.006396910106620579,3.0000231195163396,-0.5413535559813282,62.713029712280104,45.28781199996615,-0.6816957926584024,-0.3137348485487692,-0.7474917458499988,-1.8483021624632734,6.381336809098603,1.3199996948242188,-0.701422726783612,0.43700065612792827,-1.566386767434949,2.4403880796908055,-0.5646930556535068,1.438694367909367,-2.5712168151855472,79.39399450683256,27.083425852426515,1.0016937117814384,11,-0.7275009155273438,0.039999961853027344,-1.3762507438659668,-2.435000419616699,-6.979999542236328,4,-0.1313070869523647,-1.026495821501834,33.610000610351555,-2.36839388046605,32.615001678466804,-1.6919473607136206,32.919998168945305,-0.1313070869523647 3321,2002-11-18,32.52000045776367,33.5,32.22999954223633,33.424999237060554,10306000.0,-0.026201526815567977,1.4075831097547746,2.5138812359598384,54.95945542357333,46.52545320470931,0.15207695075073246,0.29689355232954995,0.15367086577821,-0.9978730658380215,4.720025744383391,1.2700004577636719,-0.6432785994373518,-0.26049938201904155,-1.6325198600845638,1.1115210960464807,-0.9465096210518027,0.4255108570137196,-1.5113439069824217,32.107892406785304,-22.307983016981396,0.6860102390327617,11,0.14749908447265625,0.9149999618530273,-0.18000030517578125,-1.5600004196166992,-6.675001144409183,0,-0.0824108323324445,3.0000231195163396,33.39500045776367,-1.026495821501834,33.610000610351555,-2.36839388046605,32.615001678466804,-0.0824108323324445 3322,2002-11-19,31.86000061035156,32.46500015258789,31.70000076293945,32.290000915527344,7951400.0,-0.0202951979742223,-1.0399983723958235,0.4751390996459284,44.292232443419,46.48256641221652,0.7769945131332925,0.8890636713128934,0.8149726532955874,-0.3599051169514915,4.6663228462683985,0.8199996948242223,-0.6617969973179427,-0.8484992980957067,-2.2563980921903983,0.5593994959989885,-1.5524486951430525,-0.14454990104836085,-0.6775635258593731,7.256235435368924,-45.20875974224916,0.7039493970473469,11,0.8074989318847692,1.5749998092651403,0.49874973297119496,-0.9000005722045863,-6.110000610351559,1,-0.11252356946460607,1.4075831097547746,32.52000045776367,3.0000231195163396,33.39500045776367,-1.026495821501834,33.610000610351555,-0.11252356946460607 3323,2002-11-20,32.775001525878906,33.02000045776367,31.875,31.875,6566000.0,0.028719425549228017,-1.5444411477980757,-2.0930253189261907,51.279002268849865,47.840700927876846,-0.25846272623786604,-0.12695663076497965,-0.06340509839631636,-1.2783486573418585,4.4446111199837635,1.159999847412113,-0.6316066005264602,0.12650146484374858,-1.1503164987665997,1.4033194284540933,-0.511907516961422,0.7649104466489192,-1.4292107396984406,48.75291292621287,-2.9654465932519543,0.6384089818051731,11,-0.10750198364257812,0.659998893737793,-0.07500076293945312,-1.5700006484985316,-7.285001754760742,2,-0.21220447009172727,-1.0399983723958235,31.86000061035156,1.4075831097547746,32.52000045776367,3.0000231195163396,33.39500045776367,-0.21220447009172727 3324,2002-11-21,33.75,33.825000762939446,33.130001068115234,33.200000762939446,8845400.0,0.02974823581171293,-1.0144958784601654,0.6111092273131941,53.988761636977735,50.13574910512361,-1.1182582954801177,-1.0930187178966833,-0.974221502066122,-2.259617707302695,4.633150702395777,1.0499992370605398,-0.5328258496429257,1.0602499008178725,-0.30446125359848963,2.4249610552342347,0.3778943236096879,1.7426054780260571,-2.2506567342325496,92.970570578883,41.97996624918558,0.6823555772081813,11,-1.0825004577636719,-0.3149995803833008,-1.0499992370605469,-2.5449991226196254,-8.86499977111816,3,-0.22192591914424176,-1.5444411477980757,32.775001525878906,-1.0399983723958235,31.86000061035156,1.4075831097547746,32.52000045776367,-0.22192591914424176 3325,2002-11-22,33.59000015258789,33.860000610351555,33.09000015258789,33.44499969482422,5820600.0,-0.004740736219618014,1.2481720118728992,0.263637561642122,53.95846452392279,51.469007366862776,-0.8037061884802057,-1.001288599925779,-0.760891687554107,-2.090356490670697,4.812379615909589,0.7700004577636648,-0.5039917328317642,0.9110000610351534,-0.4196847191163542,2.2416848411866646,0.24565767095939606,1.5763424511109108,-1.946317556008676,87.49997792420439,36.9082408718017,0.6653423900757555,11,-0.7875003814697266,-0.1549997329711914,-0.8899993896484375,-2.0974988937377894,-7.479999542236332,4,-0.22298302283696492,-1.0144958784601654,33.75,-1.5444411477980757,32.775001525878906,-1.0399983723958235,31.86000061035156,-0.22298302283696492 3326,2002-11-25,34.150001525878906,34.21500015258789,33.375,33.53499984741211,7705400.0,0.016671669269042066,1.2550371997521723,4.2413774959880035,58.410468350450714,52.98815364024014,-1.1061392997357444,-1.4281647432952909,-1.2699500187900554,-2.656267980907394,4.4815648424170975,0.8400001525878906,-0.2781825245258318,1.340001392364499,-0.029697367604342162,2.7097001523333404,0.6551520123800785,2.0248507723489197,-2.370639958336632,97.41556093506368,44.31155672662587,0.6848493799844211,11,-1.1925010681152344,-0.715001106262207,-1.112501621246338,-2.177501678466797,-6.875001907348633,0,-0.22650073981665775,1.2481720118728992,33.59000015258789,-1.0144958784601654,33.75,-1.5444411477980757,32.775001525878906,-0.22650073981665775 3327,2002-11-26,33.875,34.334999084472656,33.61999893188477,33.97499847412109,6420800.0,-0.008052752960216125,-1.3442604497586426,-0.16259870114563504,52.903975315672355,53.49640049452039,-0.761504987480869,-1.036999445749018,-0.944538724494322,-2.3696751329120467,3.8256683863521004,0.7150001525878835,0.048418865199458594,0.9574998855590806,-0.3909674805334973,2.3059672516516585,0.28326620251279166,1.6317335686053696,-1.9007873456540771,81.30084326550613,29.123794160486554,0.674233683046289,11,-0.8575000762939453,-1.3100004196166992,-0.19374942779541016,-1.3899993896484375,-7.879999160766602,1,-0.23704799074968297,1.2550371997521723,34.150001525878906,1.2481720118728992,33.59000015258789,-1.0144958784601654,33.75,-0.23704799074968297 3328,2002-11-27,34.080001831054695,34.52000045776367,33.919998168945305,33.990001678466804,5868600.0,0.006051714569880184,-4.217248528069738,-0.9000152590219607,61.64209665011269,54.905276258362065,-0.8234355750805449,-1.1974653387367553,-1.094258598811912,-2.5418967752525106,4.100186592748937,0.6450004577636719,0.2701815697839862,1.0952516555786218,-0.34586508140598937,2.5363683925632294,0.3746932870863162,1.8158100240709274,-1.8697105336961002,69.23087183153497,12.24756258320194,0.7205583684923041,11,-0.9700012207031321,-1.495001792907722,-0.30750083923340554,-1.595001220703132,-9.615001678466804,2,-0.24442492322474452,-1.3442604497586426,33.875,1.2550371997521723,34.150001525878906,1.2481720118728992,33.59000015258789,-0.24442492322474452 3329,2002-11-29,33.93000030517578,34.55500030517578,33.880001068115234,34.205001831054695,2360000.0,-0.0044014529876647,-2.5999959309895835,-3.055567329292666,62.040038319365856,54.83049943692715,-0.6965144597646642,-0.9903396443692429,-0.882969581474093,-2.3788949342568273,4.576971718256193,0.6749992370605469,0.3862695392065092,0.8767501831054716,-0.6089092873160737,2.3624096535270205,0.13392044789469537,1.6195799183162478,-1.442543908568581,57.33788840254035,-4.557905751646793,0.7428297352107742,11,-0.8024997711181641,-1.327500343322754,0.005000114440917969,-1.4449996948242188,-9.21500015258789,4,-0.24874743466389404,-4.217248528069738,34.080001831054695,-1.3442604497586426,33.875,1.2550371997521723,34.150001525878906,-0.24874743466389404 3330,2002-12-02,33.790000915527344,34.72999954223633,33.689998626708984,34.345001220703125,7550600.0,-0.004126124031513245,-1.754951495553759,2.0181717297821646,63.348726237978816,55.762640638527756,-0.55271584406767,-0.8340324743459036,-0.6978425256462799,-2.223383925874426,4.816854354728226,1.0400009155273438,0.48473173769307465,0.6992507934570327,-0.8224259468831434,2.220927533797205,-0.06158757671305182,1.4600891636271172,-1.0130883717205421,30.627384186596473,-35.42577507549332,0.7608383701700863,12,-0.5750007629394531,-1.100001335144043,0.11625003814697266,-1.3050003051757812,-8.405000686645504,0,-0.2635395219108573,-2.5999959309895835,33.93000030517578,-4.217248528069738,34.080001831054695,-1.3442604497586426,33.875,-0.2635395219108573 3331,2002-12-03,33.334999084472656,33.790000915527344,33.15999984741211,33.575000762939446,4607800.0,-0.013465576168291915,-1.1355962887531115,0.43243521891537656,53.013803825444896,56.73170412541952,0.03358280832464544,-0.3621571322801458,-0.194010274449532,-1.7634222092241103,4.904273180613834,0.6300010681152344,0.4946101603774551,0.22174892425537251,-1.3004257114699627,1.7439235599807112,-0.5393383936072951,0.9828362421180401,-0.24559262091712952,11.146450387058211,-51.49988390691077,0.7610873178626687,12,-0.03249931335449219,-0.6449995040893555,0.4087514877319336,-0.8499984741210938,-7.394998550415043,1,-0.21673912322038968,-1.754951495553759,33.790000915527344,-2.5999959309895835,33.93000030517578,-4.217248528069738,34.080001831054695,-0.21673912322038968 3332,2002-12-04,32.77000045776367,33.294998168945305,32.424999237060554,33.200000762939446,8795600.0,-0.01694911181120018,1.8064702697381558,1.791655408090304,51.0846654066694,56.71011114073279,0.8283495678383943,0.22750084619990218,0.3991084771875961,-1.1939843661316516,5.2165381426523005,0.9099998474121023,0.37535156980351303,-0.3514997482299833,-1.8638325301315177,1.160833033671551,-1.1076661391807505,0.4046666427207839,1.9599990844726562,14.967513016307773,-46.08500262370434,0.7561663909507667,12,0.8074989318847656,-0.0800008773803711,0.7425003051757812,0.005000114440917969,-7.795000076293942,2,-0.16768388045388494,-1.1355962887531115,33.334999084472656,-1.754951495553759,33.790000915527344,-2.5999959309895835,33.93000030517578,-0.16768388045388494 3333,2002-12-05,32.794998168945305,33.34999847412109,32.669998168945305,32.860000610351555,5268200.0,0.0007628230342520137,-3.317428792869599,0.15116836110076368,43.40079320953335,55.53367020435008,0.9012642421963548,0.16571298738085716,0.3797285759987332,-1.2149911332245402,5.621003545071203,0.6800003051757812,0.387408414963069,-0.2977519989013757,-1.8120547062346262,1.2165507084318712,-1.0549033525679974,0.45939935476524596,1.8889013671875077,16.05201227322771,-38.7169205750025,0.7571513536666242,12,0.7825012207031321,0.2825012207031321,0.5800023078918528,-0.01999759674071555,-7.754997253417962,3,-0.2073486113547356,1.8064702697381558,32.77000045776367,-1.1355962887531115,33.334999084472656,-1.754951495553759,33.790000915527344,-0.2073486113547356 3334,2002-12-06,33.009998321533196,33.380001068115234,32.44499969482422,32.490001678466804,5267000.0,0.006555882439154503,-2.0655752057433023,-7.999647887323725,46.88257533637268,54.7474602946223,0.6372718839525078,0.009895356008534861,0.15087748378644505,-1.4203984720081344,5.797930967341417,0.9350013732910156,0.5683553234979826,-0.12000179290772195,-1.5844011216543734,1.344397535838933,-0.8522014572810477,0.6121978714656038,1.6287232086181689,25.379566465091262,-25.18909078669488,0.732199664373327,12,0.5675010681152415,0.07000160217285867,0.3650021553039622,-0.23499774932860618,-7.729997634887685,4,-0.25886090891956215,-3.317428792869599,32.794998168945305,1.8064702697381558,32.77000045776367,-1.1355962887531115,33.334999084472656,-0.25886090891956215 3335,2002-12-09,31.97500038146973,32.689998626708984,31.920000076293945,32.345001220703125,6582200.0,-0.031354074301431,-2.208317604377352,-0.7115446689261684,45.698500465922926,53.335019418563654,1.5858606717245003,1.093889426915073,1.1493958934735495,-0.3703921315554304,5.862096829601802,1.0899982452392507,0.5984233430397978,-1.150499820709225,-2.629162221361984,0.3281625799435304,-1.8898310210356009,-0.41116862038284907,2.6194467028198183,2.9411914701777366,-47.89872373767923,0.7393312003263781,12,1.3499994277954066,1.1049995422363246,1.400000095367428,0.8000001907348597,-7.110000610351566,0,-0.2270523891248859,-2.0655752057433023,33.009998321533196,-3.317428792869599,32.794998168945305,1.8064702697381558,32.77000045776367,-0.2270523891248859 3336,2002-12-10,31.4950008392334,32.325000762939446,31.28499984741211,32.005001068115234,9670600.0,-0.015011713417038886,-1.2365557877638595,1.3783758705480396,47.03493314054295,52.68290362132706,1.843507075397767,1.6365299643114213,1.615116768864013,0.16181505485595693,5.936228777020487,1.0400009155273366,0.5097124411436269,-1.6169994354248018,-3.151824822548228,-0.08217404830137909,-2.3844121289865114,-0.8495867418630922,2.9924683647363253,10.023907850077933,-44.41524447632392,0.7674126935617117,12,1.5124988555908203,1.5124988555908203,1.4449992179870605,1.2799997329711914,-7.520000457763668,1,-0.1939990616777605,-2.208317604377352,31.97500038146973,-2.0655752057433023,33.009998321533196,-3.317428792869599,32.794998168945305,-0.1939990616777605 3337,2002-12-11,30.34000015258789,31.32500076293945,29.79999923706055,31.32500076293945,28466200.0,-0.03667250852099424,2.096447880036567,1.9313728790105658,30.961679444957113,49.27396837630977,2.731590932460186,2.7282099889212788,2.7319682837203487,1.3879854067641517,7.088385871357232,1.695001602172848,0.39383525936131747,-2.643000221252443,-4.616712885376764,-0.669287557128122,-3.629856553314603,-1.6561438891902824,3.9553208899883785,15.083816741184561,-38.419165965155926,0.986856332062161,12,1.9249992370605469,1.9249992370605469,2.5999999046325684,2.435000419616699,-5.530000686645504,2,-0.14502305854981923,-1.2365557877638595,31.4950008392334,-2.208317604377352,31.97500038146973,-2.0655752057433023,33.009998321533196,-0.14502305854981923 3338,2002-12-12,30.67499923706055,31.149999618530273,30.25,30.55500030517578,9934800.0,0.0110414991030936,-1.465753925743997,-0.1218262512973876,23.284099111848548,44.967752908807846,2.081712714794893,2.361493759143041,2.3638603893678827,1.1223557067799206,8.202825189626036,0.8999996185302734,0.17466646929343455,-2.2110010147094705,-4.435604525991497,0.013602496572556078,-3.323302770350484,-1.0986992590684572,3.2606960610744586,24.441328281170772,-23.07499327910001,1.1123017556410135,12,1.590000152587887,1.590000152587887,2.2650008201599086,2.1000013351440394,-5.909999847412109,3,-0.18581903821872847,2.096447880036567,30.34000015258789,-1.2365557877638595,31.4950008392334,-2.208317604377352,31.97500038146973,-0.18581903821872847 3339,2002-12-13,28.35000038146973,29.42499923706055,27.59499931335449,29.229999542236328,30218800.0,-0.07579458560448249,1.8818929330399667,-7.333391613948954,16.919193682822893,39.80891595823497,3.9470207939066846,4.503097759811691,4.63562704444141,3.478520674724198,9.648880764677594,3.079999923706062,-0.039457915439065516,-4.272999858856199,-7.252750003810458,-1.2932497139019432,-5.762874931333325,-2.7831247863790693,5.254839231779325,14.81847242130748,-26.498397962827834,1.4898750724771286,12,2.342499732971188,2.81249904632568,4.469999790191647,4.42500019073486,-3.0799999237060582,4,-0.11675482967915174,-1.465753925743997,30.67499923706055,2.096447880036567,30.34000015258789,-1.2365557877638595,31.4950008392334,-0.11675482967915174 3340,2002-12-16,29.01000022888184,29.32999992370605,28.104999542236328,28.35000038146973,11516000.0,0.02328041758487953,-1.1304326192671617,-0.7500005418609268,17.955098341438813,35.91350423778985,2.8358975000123507,3.686763054861391,3.977968374571109,2.8654972223670185,11.431869689026168,1.225000381469723,-0.36330129803778277,-3.3937499999999936,-6.755178277158766,-0.032321722841221145,-5.074464138579383,-1.7130358614206074,3.993855354377761,29.915443591492192,-4.127471407313379,1.6807141385793865,12,1.4774999618530238,2.1524991989135707,3.8099999427795375,3.7650003433227504,-4.085000991821289,0,-0.12857633618778141,1.8818929330399667,28.35000038146973,-1.465753925743997,30.67499923706055,2.096447880036567,30.34000015258789,-0.12857633618778141 3341,2002-12-17,29.84000015258789,30.22500038146973,29.024999618530273,29.32500076293945,16324400.0,0.02861082099819212,-1.1524644959988568,0.7803022859289711,26.4722957234448,33.17879649520934,1.629337905616243,2.7886660268186674,3.165321795053096,2.066700384981388,12.91106039956665,1.2150001525878906,-0.6906195594878177,-2.4297500610351577,-5.980031904642786,1.1205317825724705,-4.204890982838975,-0.6546091392313436,2.622969803681201,60.187666669223525,30.79561187617088,1.7751409218038143,12,0.6475000381469727,1.3224992752075195,2.9800000190734863,2.935000419616699,-5.120000839233402,1,-0.16672253203853504,-1.1304326192671617,29.01000022888184,1.8818929330399667,28.35000038146973,-1.465753925743997,30.67499923706055,-0.16672253203853504 3342,2002-12-18,28.274999618530273,29.0,28.17499923706055,28.420000076293945,17936200.0,-0.05244639832623765,-3.782596196373364,-0.281554620603832,20.78507924763457,30.665939388331697,2.7822523195328976,4.2913353768517055,4.697126486997348,3.6295309903002746,14.192441347800328,1.6650009155273402,-1.0897757637333214,-3.815500545501706,-7.789598431272893,0.15859734026948402,-5.8025494883872994,-1.8284516026161128,3.7011732734473597,19.127995690626552,-5.008889022435472,1.9870489428855946,12,2.21250057220459,2.8874998092651367,4.738750457763672,4.500000953674316,-2.889999389648434,2,-0.1520777823191375,-1.1524644959988568,29.84000015258789,-1.1304326192671617,29.01000022888184,1.8818929330399667,28.35000038146973,-0.1520777823191375 3343,2002-12-19,25.81999969482422,27.79999923706055,25.5,27.70000076293945,35959400.0,-0.0868258163334209,1.2115398370315718,12.96548367577804,16.87089643247714,27.33130839900997,4.630775229686819,6.533546403850011,7.087784632072044,6.067105200080288,16.35342397618434,2.7749996185302734,-1.4545355259773487,-5.922750377655028,-10.766649155846835,-1.0788515994632206,-8.344699766750928,-3.5008009885591242,5.7180558392911,6.7724797669684325,-12.620881039638016,2.421949389095903,12,3.2749996185302734,4.295000076293945,7.255000591278076,6.955000877380371,-0.3349990844726598,3,-0.03911697292096772,-3.782596196373364,28.274999618530273,-1.1524644959988568,29.84000015258789,-1.1304326192671617,29.01000022888184,-0.03911697292096772 3344,2002-12-20,26.26000022888184,26.565000534057614,25.76000022888184,26.04999923706055,18343400.0,0.01704107433222868,-1.0379780147614304,-0.11170259176066462,19.976062309179497,24.473259714927366,3.500734562286901,5.801066585386561,6.559181619015217,5.623077965593485,18.230674113349366,0.8050003051757741,-1.7902807191293633,-5.1082498550415,-10.433016749289276,0.21651703920627696,-7.77063330216539,-2.4458664079176096,4.553488641139641,16.08465963013189,-1.809694957162037,2.662383447123889,12,2.6525001525878835,3.8549995422363246,6.815000057220455,6.51500034332275,-0.3099994659423899,4,-0.05693072453172088,1.2115398370315718,25.81999969482422,-3.782596196373364,28.274999618530273,-1.1524644959988568,29.84000015258789,-0.05693072453172088 3345,2002-12-23,26.10000038146973,26.25,25.07999992370605,25.29999923706055,13190400.0,-0.006092911120241906,1.1272721282709053,3.809511266927639,20.45731843611965,21.520191414435892,3.0616958578757476,5.661427794999835,6.609484477133893,5.788937507415131,20.316327536075292,1.1800003051757884,-2.111042581191384,-4.8937497138977015,-10.600453131386384,0.8129537035909813,-7.747101422642043,-2.04039800515336,4.075869824149173,19.825080019663037,1.032664526350466,2.8533517087443405,12,2.1024999618530202,3.8049993515014613,6.974999904632565,6.67500019073486,-0.21500015258789062,0,-0.03180076289559497,-1.0379780147614304,26.26000022888184,1.2115398370315718,25.81999969482422,-3.782596196373364,28.274999618530273,-0.03180076289559497 3346,2002-12-24,26.415000915527344,26.665000915527344,25.915000915527344,25.96500015258789,4556400.0,0.01206898580282223,-1.727276510448817,0.5625001490113988,23.509786872983696,20.69220335088329,2.179516273355677,4.993234022255557,6.183122931366668,5.495978474696265,22.09344278380726,0.75,-2.5106731969418767,-4.191999149322509,-10.044613729046048,1.6606154304010303,-7.1183064391842805,-1.2656918594607411,3.0474474506237605,34.05614708771717,14.169364436277906,2.926307289861769,12,1.6999988555908203,3.4899988174438477,6.63624906539917,6.39750003814698,-0.3650016784667933,1,-0.056407405899082774,1.1272721282709053,26.10000038146973,-1.0379780147614304,26.26000022888184,1.2115398370315718,25.81999969482422,-0.056407405899082774 3347,2002-12-26,25.84499931335449,26.690000534057614,25.645000457763672,26.56999969482422,5596800.0,-0.02157870840117193,1.165798643710021,-1.611109227313194,22.288678607319014,20.581601072602233,2.2851568569319802,5.197269557858068,6.628653066411989,6.099381066475825,23.90482185714138,1.0450000762939418,-2.8814354575766252,-4.360500717163088,-10.368828179838086,1.6478267455119102,-7.364664448500587,-1.356336985825589,3.0039062708543085,28.12498466056541,7.432855570856198,3.0041637313374996,12,1.807500839233402,4.060000419616703,7.206250667572025,7.432500839233402,-0.05999946594237926,3,-0.043528730117578185,-1.727276510448817,26.415000915527344,1.1272721282709053,26.10000038146973,-1.0379780147614304,26.26000022888184,-0.043528730117578185 3348,2002-12-27,25.75,26.375,25.65500068664551,25.770000457763672,5055200.0,-0.003675732864322434,-5.857166212534258,0.027586823779494694,20.772949308132993,21.009796142081132,1.7970564398543338,4.886754839847939,6.593737584805723,6.200264236810792,25.667155471271613,0.7199993133544886,-3.2724353099499446,-4.038999938964842,-10.071286134941282,1.9932862570115972,-7.055143036953062,-1.0228568409766225,2.571258791738412,41.61489579483119,20.626904800018224,3.0161430979882207,12,1.9025001525878906,4.154999732971191,7.301249980926514,7.565000534057617,-0.8400001525878906,4,-0.014174748392938308,1.165798643710021,25.84499931335449,-1.727276510448817,26.415000915527344,1.1272721282709053,26.10000038146973,-0.014174748392938308 3349,2002-12-30,25.489999771118164,26.190000534057614,25.399999618530273,25.864999771118164,6917600.0,-0.010097096267255745,-1.8468485806584516,18.749570856379936,22.155429989579588,21.476499658541215,1.797754890444729,4.724245752094571,6.6994253014207175,6.454557025010889,27.598062004128543,0.7900009155273402,-3.4919546257162217,-3.8770001411437995,-9.87027887692669,2.116278594639091,-6.873639509035243,-0.880360773252356,2.3774827790957183,25.465819377707234,2.104355205799486,2.9966393678914445,12,2.1625003814697266,4.414999961853027,7.56125020980835,7.825000762939453,-0.2999992370605504,0,-0.00019612243277733477,-5.857166212534258,25.75,1.165798643710021,25.84499931335449,-1.727276510448817,26.415000915527344,-0.00019612243277733477 3350,2002-12-31,24.88500022888184,25.73500061035156,24.73500061035156,25.545000076293945,7911000.0,-0.023734780214546225,-1.0833353201567053,1.759999593098949,21.92013443809381,20.970703960168883,1.962462758396203,4.877996004474138,7.126683051399272,7.05274805969243,29.916046237062922,1.0,-3.74610263560637,-4.036749649047849,-9.969309830359744,1.895810532264047,-7.003029739703795,-1.0704695583919026,2.5922347536209465,7.672615058006203,-16.658177292380543,2.966280090655947,12,1.9825000762939418,4.847499847412106,8.166249752044674,8.430000305175778,0.25499916076660156,1,0.042796886649072885,-1.8468485806584516,25.489999771118164,-5.857166212534258,25.75,1.165798643710021,25.84499931335449,0.042796886649072885 3351,2003-01-02,26.11000061035156,26.17499923706055,24.95000076293945,24.989999771118164,10389800.0,0.049226456508044025,-1.0416660706196503,-1.6969713608646686,32.13682648765939,22.23200920906053,0.17066748989558178,3.2506250442671956,5.702272917313014,5.822245183526537,32.732802935814846,1.289999008178711,-3.6859064460073547,-2.4504993438720746,-8.125869383935527,3.2248706961913776,-5.288184363903799,0.3871856761596497,0.9284768726070318,70.33248356314202,42.98004685907482,2.837685020031726,1,0.15749931335449574,3.6224994659423864,7.008749485015873,7.204999923706058,-1.110000610351559,3,-0.00861740238261488,-1.0833353201567053,24.88500022888184,-1.8468485806584516,25.489999771118164,-5.857166212534258,25.75,-0.00861740238261488 3352,2003-01-03,27.274999618530273,27.440000534057614,26.04999923706055,26.06999969482422,14677400.0,0.04461888092476096,-1.2329323052552412,1.0758919828406905,36.58247988138608,24.422185147828188,-1.2863750111515806,1.7421685518045393,4.436589205855906,4.6493609607388215,34.98016799965613,1.3900012969970632,-3.6639539068070164,-1.0107502937316895,-6.350167452894922,4.32866686543154,-3.680458873313306,1.658958285849927,-2.5399990081787145,93.9001508250959,63.445672493280654,2.6697085795816147,1,-1.1874990463256871,2.457500457763672,5.921250820159912,6.040000915527344,-2.2899990081787145,4,-0.044912938537219005,-1.0416660706196503,26.11000061035156,-1.0833353201567053,24.88500022888184,-1.8468485806584516,25.489999771118164,-0.044912938537219005 3353,2003-01-06,25.9950008392334,27.274999618530273,25.98500061035156,27.20000076293945,11502600.0,-0.04692937844909306,-1.1061201738255733,-0.999999999999997,39.87096971081147,26.63273041467619,0.023532991098701217,2.6209874630847523,5.577193111608942,5.93135553725644,37.41548487672867,1.2899990081787145,-3.8252173572569035,-1.9507492065429695,-6.935393994371353,3.0338955812854103,-4.443071600457159,0.5415731873712204,-1.2059002304077175,46.580416429570306,13.563645566241888,2.4923223939141903,1,0.09249973297118785,3.737499237060547,6.796248912811279,7.319999694824219,-1.4050006866455078,0,-0.008078514523621072,-1.2329323052552412,27.274999618530273,-1.0416660706196503,26.11000061035156,-1.0833353201567053,24.88500022888184,-0.008078514523621072 3354,2003-01-07,24.46500015258789,26.44499969482422,24.170000076293945,25.979999542236328,22274600.0,-0.058857497105225254,-1.1615202976370618,1.257260983875388,31.81272600629613,27.894442366918017,1.4216364064655131,3.6659499763890153,6.980995955289835,7.452878682533946,40.046524295943854,2.2749996185302734,-3.821328027373724,-3.0534999847412116,-7.661043157545855,1.554043188063435,-5.357271571143535,-0.7497283983388883,2.975000381469723,9.021407798080062,-23.380231024823345,2.303771586402323,1,1.3400001525878906,4.984999656677246,8.382500171661377,8.850000381469727,-0.3400001525878906,1,0.018189237361486255,-1.1061201738255733,25.9950008392334,-1.2329323052552412,27.274999618530273,-1.0416660706196503,26.11000061035156,0.018189237361486255 3355,2003-01-08,24.71500015258789,25.7450008392334,24.34499931335449,25.149999618530273,23709800.0,0.010218679682842957,-1.382978999706179,0.2871284760341233,28.49349724631064,28.448187963954346,1.0666870340949686,2.997863486882572,6.576731803023215,7.175650202250768,42.35041365554812,1.4000015258789098,-3.488718917705288,-2.4404999732971184,-6.7005653174025674,1.8195653708083306,-4.570532645349843,-0.3104673012443939,2.6596003723144506,16.666666666666686,-11.715421554299333,2.1300326720527245,1,1.0900001525878906,4.734999656677246,8.150000095367432,8.600000381469727,0.27499961853027344,2,0.01921911303002699,-1.1615202976370618,24.46500015258789,-1.1061201738255733,25.9950008392334,-1.2329323052552412,27.274999618530273,0.01921911303002699 3356,2003-01-09,25.38500022888184,25.649999618530273,25.125,25.165000915527344,12086400.0,0.02710904601082076,-2.4999841054886924,-0.5057461688553784,36.887480627950396,30.07027707735783,0.26285882318630627,1.9464425500454787,5.830413699447131,6.476532579176816,44.25838947574317,0.9349994659423828,-3.199521334052335,-1.4649998664855914,-5.266399679779905,2.336399946808722,-3.36569977313275,0.43570004016156716,1.9255082870483342,37.15596276762679,7.289209843602293,1.9006999066471568,1,0.42000007629394176,3.595000267028805,7.567499637603756,7.930000305175778,0.764999389648434,3,-0.009651401891840328,-1.382978999706179,24.71500015258789,-1.1615202976370618,24.46500015258789,-1.1061201738255733,25.9950008392334,-0.009651401891840328 3357,2003-01-10,25.940000534057614,27.0,25.10000038146973,25.34000015258789,14933400.0,0.021863316926202803,-2.5185180606501754,2.7272829733923434,50.6578992773617,33.3908270739388,-0.3098303580502275,1.1013716948319647,5.197684621852087,5.870996524123935,44.807274942371926,1.8999996185302699,-2.8942781324526266,-0.6899995803833043,-4.133392690841703,2.753393530075094,-2.4116961356125053,1.0316969748458966,1.3076978130798338,57.004854064772346,23.216458600116205,1.7216965552291992,1,-0.13500022888183238,2.835000038146976,7.056249141693119,7.3750000000000036,0.004999160766605115,4,-0.03623749092924844,-2.4999841054886924,25.38500022888184,-1.382978999706179,24.71500015258789,-1.1615202976370618,24.46500015258789,-0.03623749092924844 3358,2003-01-13,24.97500038146973,26.114999771118164,24.92499923706055,26.114999771118164,10021200.0,-0.037201238732470276,1.0877213529466816,-1.8999977747613486,43.338518473694,35.744503572173734,0.5963921069045917,1.7048559395338465,6.039579709341918,6.787639373755052,45.41685036505615,1.1900005340576136,-2.6843186897815023,-1.3699997901916454,-4.3105707481387086,1.5705711677554177,-2.840285269165175,0.10028568878188437,2.2111440002508473,28.445241232430448,-7.269330111481452,1.4702854789735311,1,0.8299999237060511,3.8000001907348597,8.158749103546139,8.340000152587887,0.8699989318847585,0,0.00040040955872200357,-2.5185180606501754,25.940000534057614,-2.4999841054886924,25.38500022888184,-1.382978999706179,24.71500015258789,0.00040040955872200357 3359,2003-01-14,25.040000915527344,25.29999923706055,24.790000915527344,25.084999084472656,7248400.0,0.0026026239465382073,1.1473682519796162,0.03947209915541231,44.45026524126156,38.247851439192374,0.5150046556463259,1.4536957367259262,5.855332873904288,6.666264796312042,44.778003863789095,0.5099983215332067,-2.3880294311407866,-1.1394992828369155,-3.9756657391604406,1.6966671734866097,-2.557582510998678,0.2785839453248471,2.0858205800847003,26.177078057594112,-11.070395600752473,1.4180832281617635,1,0.7649993896484375,3.734999656677246,8.287498474121094,8.274999618530273,1.7449989318847656,1,-0.017971275818141286,1.0877213529466816,24.97500038146973,-2.5185180606501754,25.940000534057614,-2.4999841054886924,25.38500022888184,-0.017971275818141286 3360,2003-01-15,25.28000068664551,25.440000534057614,24.82500076293945,25.07500076293945,10046400.0,0.00958465504565309,1.342857973268067,-4.555739233638679,44.010553123029126,39.5671543986779,0.37652356128681674,0.9696398192063214,5.480942831930118,6.356104353557146,44.05699420431538,0.6149997711181641,-2.049518814759047,-0.7129995346069293,-3.2390726225793607,1.813073553365502,-1.9760360785931432,0.5500370093792846,1.7867043805801721,22.17194452979106,-14.83978025913321,1.2630365439862155,1,0.5249996185302699,3.1499986648559535,8.048748970031735,8.034999847412106,0.8149986267089773,2,-0.04568831705988263,1.1473682519796162,25.040000915527344,1.0877213529466816,24.97500038146973,-2.5185180606501754,25.940000534057614,-0.04568831705988263 3361,2003-01-16,24.864999771118164,25.81999969482422,24.75,25.3700008392334,10250000.0,-0.016416175010097067,-1.9115613776495257,-2.463420761264906,44.74249155404715,40.473822362306905,0.6664312785601574,1.0464689539541396,5.75895725484067,6.704924478682468,44.13703891523781,1.0699996948242188,-1.738178465011785,-0.8792504310607896,-2.6883159078354595,0.9298150457138803,-1.7837831694481245,0.02528230732654535,2.143771196288885,5.11110093858507,-31.660518901940108,0.9045327383873346,1,0.8575000762939453,3.3825006484985316,8.337500095367432,8.450000762939453,1.524999618530277,3,0.005027146637869295,1.342857973268067,25.28000068664551,1.1473682519796162,25.040000915527344,1.0877213529466816,24.97500038146973,0.005027146637869295 3362,2003-01-17,23.97500038146973,24.54999923706055,23.7549991607666,24.35000038146973,11316600.0,-0.03579325951501555,1.0516191591890267,0.7425726868253477,41.2259038126797,40.624370595847815,1.1612121744544162,1.6841532094351273,6.5078304950328985,7.529043219898423,44.02668033954803,1.1100006103515625,-1.3821817122681637,-1.554249858856199,-3.0998012112872217,-0.008698506425176333,-2.3270255350717086,-0.7814741826406895,2.9769951681150566,9.32208321210373,-25.72829035209596,0.7727756762155106,1,1.4024991989135707,3.5649995803832972,9.032499313354489,9.340000152587887,1.8950004577636683,4,0.09071946621288052,-1.9115613776495257,24.864999771118164,1.342857973268067,25.28000068664551,1.1473682519796162,25.040000915527344,0.09071946621288052 3363,2003-01-21,24.809999465942386,25.104999542236328,24.25,24.30500030517578,15871400.0,0.03482790703594851,-1.780487351017408,-1.346664428710947,46.81945560087914,42.291784995245926,0.15694827203951078,0.811198334547452,5.513836317970025,6.645283544972717,42.7587446727291,1.129999160766598,-1.237768787671019,-0.6687507629394496,-2.24008905123819,0.9025875253592908,-1.4544199070888197,0.1169183812099206,2.014116228089673,51.089589943241556,14.214353485730676,0.7856691441493703,1,0.5675001144409144,2.642499923706051,7.454999923706051,8.200000762939457,1.595001220703125,1,0.0457476925962812,1.0516191591890267,23.97500038146973,-1.9115613776495257,24.864999771118164,1.342857973268067,25.28000068664551,0.0457476925962812 3364,2003-01-22,24.76499938964844,25.25,24.47500038146973,24.84499931335449,10275200.0,-0.0018137878783801575,-1.3484910224287705,-0.15841595377030945,49.407695709896196,44.61558482453321,0.27823817014949626,0.7783609932968893,5.431663150529797,6.658090672165887,41.37450898126973,0.7749996185302699,-1.2409377671711468,-0.6390007972717235,-2.1960277483172845,0.9180261537738374,-1.4175142727945058,0.13951267825105873,1.9363516430530012,48.91041005675879,7.996670437733755,0.7785134755227808,1,0.6125001907348597,2.225000381469723,7.4999999999999964,8.245000839233402,1.6350002288818324,2,0.043609931367794674,-1.780487351017408,24.809999465942386,1.0516191591890267,23.97500038146973,-1.9115613776495257,24.864999771118164,0.043609931367794674 3365,2003-01-23,25.270000457763672,25.45000076293945,24.25,24.815000534057614,9697600.0,0.02039172544160528,1.944785218642875,-5.687504470353171,45.53666224118536,45.57660500378154,-0.15618103785133997,0.21923021991528913,4.809182567234593,6.113846264679463,39.75631753873811,1.2000007629394496,-1.2108323260644163,-0.0924997329711914,-1.6152863795866388,1.430286913644256,-0.8538930562789169,0.6688935903365341,1.3134965000603778,73.3656612679016,34.67891753688633,0.7613933233077239,1,0.1074991226196289,1.7199993133544922,5.657499313354492,6.637499809265137,0.7799987792968786,3,0.059952487621858674,-1.3484910224287705,24.76499938964844,-1.780487351017408,24.809999465942386,1.0516191591890267,23.97500038146973,0.059952487621858674 3366,2003-01-24,24.92499923706055,25.584999084472656,24.649999618530273,25.25,7967600.0,-0.013652600492815914,-1.1371416364397322,-0.7142875108467238,36.32130490148512,43.98365007312858,0.13042231488564937,0.47103077036745944,5.039944507054191,6.417359249753293,38.41960350410172,0.9349994659423828,-0.9340644874203008,-0.363000869750973,-1.8130331831084945,1.0870314436065485,-1.0880170264297355,0.3620152869277895,1.545357808881203,63.93443306404646,30.900351009724233,0.7250161566787608,1,0.010000228881832385,2.0650005340576136,5.900000572204586,6.982501029968258,1.2849998474121058,4,0.04694082696517343,1.944785218642875,25.270000457763672,-1.3484910224287705,24.76499938964844,-1.780487351017408,24.809999465942386,0.04694082696517343 3367,2003-01-27,24.71999931335449,25.07999992370605,24.40500068664551,24.69499969482422,5492800.0,-0.008224671212878176,-1.2314111597670845,-0.07692172259585596,41.51695953275431,43.781254635246405,0.16110802769129506,0.619172396262698,5.088732906837446,6.594905474950924,36.9758421579064,0.6749992370605398,-0.6309199040749291,-0.5117507934570362,-1.9580830444857824,0.93458145757171,-1.234916918971411,0.21141533205733865,1.6417434171802583,35.20596521908067,3.7249013538381917,0.7231661255143732,1,0.06750011444092152,1.6575002670288121,6.105000495910648,7.18750095367432,1.6750011444091832,0,0.06755663926704747,-1.1371416364397322,24.92499923706055,1.944785218642875,25.270000457763672,-1.3484910224287705,24.76499938964844,0.06755663926704747 3368,2003-01-28,25.38500022888184,25.649999618530273,24.79999923706055,24.96500015258789,7617200.0,0.026901332281514145,-1.2666619194999318,16.800259403374774,56.91729023549867,45.16647963460608,-0.49128180017631706,-0.07860559291594882,4.281859545694882,5.915459713610499,35.248815609196974,0.9300003051757848,-0.4913375545847174,0.17150011062622283,-1.2563917519472518,1.5993919731996975,-0.5424458206605145,0.8854460419129602,0.8724727588621803,81.07146701035308,44.81823789359949,0.7139459312867366,1,-0.5975008010864293,0.39249897003173473,5.439999580383297,6.522500038146969,1.5849990844726491,1,0.01910579499620213,-1.2314111597670845,24.71999931335449,-1.1371416364397322,24.92499923706055,1.944785218642875,25.270000457763672,0.01910579499620213 3369,2003-01-29,25.48500061035156,25.71999931335449,25.07500076293945,25.364999771118164,12763000.0,0.003939349244359791,1.1864422669714387,0.2857162319880364,55.923076968221224,46.49009339518298,-0.5828093588861449,-0.1886730683359623,4.006146932225281,5.802886382561287,33.31257445325285,0.6449985504150391,-0.5796012161897366,0.2717504501342738,-1.1559393490508256,1.6994402493193732,-0.44209444945827414,0.9855953497268217,0.6723734243133634,84.01368620597034,43.41229924619472,0.7138448995925492,1,-0.6975011825561488,0.11249923706055043,4.119998931884769,5.375000000000007,1.5900001525878906,2,0.036099668599586465,-1.2666619194999318,25.38500022888184,-1.2314111597670845,24.71999931335449,-1.1371416364397322,24.92499923706055,0.036099668599586465 3370,2003-01-30,25.95000076293945,26.584999084472656,24.95000076293945,25.54999923706055,20526200.0,0.01824603262512836,-1.0437498509882412,3.3333227370261858,54.48769010982014,47.57289323471331,-1.0535694083065401,-0.6005875510972949,3.374146242408983,5.305296060468645,30.748730969346028,1.6349983215332067,-0.49923394494609497,0.6835005760192843,-0.7718169620656958,2.1388181141042644,-0.04415819302320756,1.411159345061776,-2.195001602172848,70.87161521925319,28.601976764108684,0.7276587690424906,1,-0.7800016403198207,-0.3525009155273402,3.5637493133544957,4.9099998474121165,0.764999389648441,3,0.017340995852049845,1.1864422669714387,25.48500061035156,-1.2666619194999318,25.38500022888184,-1.2314111597670845,24.71999931335449,0.017340995852049845 3371,2003-01-31,25.88500022888184,26.10000038146973,25.170000076293945,25.6299991607666,9032000.0,-0.0025048374622955727,1.7153239144841081,0.6375002384176898,49.52626816415612,48.495155940432916,-0.926050097146458,-0.5832092039339969,3.296155919005667,5.330530882053026,28.540828759443386,0.9300003051757848,-0.4343450872543819,0.6297500610351605,-0.8013905571703468,2.060890679240668,-0.08582024806759492,1.345320370137916,-2.0734010696411183,67.8899371536914,26.34886024084446,0.7155703091027537,1,-0.46750068664551137,-0.2875003814697301,3.168749809265133,4.76500034332275,0.6550006866455043,4,0.006374309705224901,-1.0437498509882412,25.95000076293945,1.1864422669714387,25.48500061035156,-1.2666619194999318,25.38500022888184,0.006374309705224901 3372,2003-02-03,26.04999923706055,26.274999618530273,25.565000534057614,25.934999465942386,7832600.0,0.006374309705224901,1.5132687198496169,0.45097760557690814,60.73924292214022,50.0417989761286,-0.8557479295746404,-0.8903356784112368,3.0084122175391244,5.117539993601948,27.443424594927347,0.7099990844726598,-0.3751762485593808,0.8559990882873585,-0.28703320585221803,1.999031382426935,0.284482941217572,1.427515235357145,-2.18293207931519,70.02801719071579,25.72206877887413,0.5715161470697875,2,-0.6324996948242223,-0.45249938964844105,2.9600005149841273,4.600001335144039,0.8250007629394496,0,0.006142028871328309,1.7153239144841081,25.88500022888184,-1.0437498509882412,25.95000076293945,1.1864422669714387,25.48500061035156,0.006142028871328309 3373,2003-02-04,25.78499984741211,26.020000457763672,25.46500015258789,25.864999771118164,5630400.0,-0.01017272158962046,1.8461459459195102,-0.6956528950292737,57.156567433270304,50.902784723170164,-0.48936187702038936,-0.6765634640037277,3.1155591408414907,5.3447341804347985,26.2873284562121,0.5849990844726598,-0.2963213085781291,0.6014997482299798,-0.5140795855894424,1.717079082049402,0.04371008132027043,1.159289415139689,-1.863574051132204,51.0703328239289,4.286503401326506,0.5577896669097108,2,-0.36750030517578125,-0.1875,2.9937500953674316,4.8650007247924805,2.585000991821289,1,0.02365718882921719,1.5132687198496169,26.04999923706055,1.7153239144841081,25.88500022888184,-1.0437498509882412,25.95000076293945,0.02365718882921719 3374,2003-02-05,24.90999984741211,25.92499923706055,24.899999618530273,25.84499931335449,9376200.0,-0.03393445821904162,-1.1465962312385858,11.687504470352577,46.83218571298394,51.04673177559223,0.4563606701881895,0.24610192743336512,3.7878525982620275,6.1841213439520715,24.461153427996923,1.024999618530277,-0.11207954703716183,-0.2957502365112319,-1.3678967225511052,0.7763962495286414,-0.8318234795311668,0.24032300650870297,-0.9353025853683476,0.5934855816849195,-47.266901650484726,0.5360732430199366,2,0.5850000381469727,0.6875,3.8687500953674316,5.7400007247924805,3.3299999237060547,2,0.08269769082942768,1.8461459459195102,25.78499984741211,1.5132687198496169,26.04999923706055,1.7153239144841081,25.88500022888184,0.08269769082942768 3375,2003-02-06,25.190000534057614,25.28499984741211,24.65999984741211,24.875,7200800.0,0.011240493310343824,1.4752516382452363,-0.33689915933815734,52.84838438762927,52.88307394071935,0.1830704116324,0.0037014501504479824,3.309377694145166,5.864664949434044,22.60762363031981,0.625,-0.04098995630572233,-0.03949956893921325,-1.0866256811702826,1.007626543291856,-0.5630626250547479,0.4840634871763214,-1.1630972355652744,32.817384629011556,-19.60571076108863,0.5235630561155347,2,0.3049993515014684,0.40749931335449574,3.5887494087219274,5.460000038146976,4.074998855590827,3,0.07483128975456999,-1.1465962312385858,24.90999984741211,1.8461459459195102,25.78499984741211,1.5132687198496169,26.04999923706055,0.07483128975456999 3376,2003-02-07,25.13999938964844,25.57500076293945,24.85000038146973,25.395000457763672,4707200.0,-0.0019849600376772303,1.3577183830689972,-0.8095258278787271,61.973259501549244,55.15599615947434,0.2981279094358662,0.03626601320491929,3.1381782149133777,5.869569262039565,20.542552970148968,0.7250003814697195,0.0031462039154952492,-0.07725067138671449,-1.122447809057789,0.96794646628436,-0.5998492402222517,0.44534789744882275,-1.0619341754364946,29.721338096784887,-26.990743278427782,0.5225985688355378,2,0.48250007629394176,0.4575004577636683,3.1600008010864222,5.337501525878903,4.07500076293945,4,0.0626491965464393,1.4752516382452363,25.190000534057614,-1.1465962312385858,24.90999984741211,1.8461459459195102,25.78499984741211,0.0626491965464393 3377,2003-02-10,25.0,25.31999969482422,24.625,25.17499923706055,5212200.0,-0.0055687904951217115,1.9892450183351518,0.6862686433198434,52.27818173585027,54.64053965951341,0.5386690936262717,0.10775689204287175,3.059654975595741,5.963998274028992,19.73533772954034,0.6949996948242188,0.05411868553053978,-0.1702500343322768,-1.1617640612409659,0.8212639925764122,-0.6660070477866213,0.3255069791220677,-0.8717961083828385,26.88171160898135,-29.279936072382032,0.4957570134543452,2,0.6049995422363281,0.5974998474121094,3.0,5.477500915527344,4.25,0,0.06160003662109381,1.3577183830689972,25.13999938964844,1.4752516382452363,25.190000534057614,-1.1465962312385858,24.90999984741211,0.06160003662109381 3378,2003-02-11,24.98500061035156,25.15999984741211,24.78499984741211,25.07500076293945,6121200.0,-0.0005999755859376066,1.8846340067783884,0.5142888283378643,52.65701751718677,54.277644164954026,0.5486589231231243,0.13022035234869023,2.8448431459749592,5.933595948735604,18.795600156230076,0.375,0.22951163893266724,-0.18574943542480682,-1.1768588864211331,0.8053600155715195,-0.68130416092297,0.30980529007335633,-0.8076608148772877,27.69237089442931,-28.17258318107954,0.49555472549816243,2,0.6199989318847692,0.5299987792968786,2.9249997138977086,5.492500305175785,4.489999771118171,1,0.0756453609557004,1.9892450183351518,25.0,1.3577183830689972,25.13999938964844,1.4752516382452363,25.190000534057614,0.0756453609557004 3379,2003-02-12,24.59000015258789,25.125,24.5,25.03000068664551,5442200.0,-0.0158095036267486,-1.016126303224953,4.888886534141522,41.563277078417045,52.84159827257591,0.8977617042991213,0.5162475973710059,3.005539972487199,6.283710120257968,17.827872241884943,0.625,0.35281774520137077,-0.5582498550415025,-1.5817593286667382,0.4652596185837332,-1.0700045918541186,-0.04649511822888641,-0.36450717133365274,8.372101275704859,-43.40869684238624,0.5117547368126172,2,0.7974996566772461,0.7874994277954102,3.320000171661377,5.142499923706055,5.020000457763668,2,0.15372105177671957,1.8846340067783884,24.98500061035156,1.9892450183351518,25.0,1.3577183830689972,25.13999938964844,0.15372105177671957 3380,2003-02-13,24.125,24.875,23.95000076293945,24.834999084472656,6949600.0,-0.01891013215544668,1.3417675065429315,1.6136323243182191,40.36145851908906,51.82328608979067,1.2031894212205998,0.9383932551318424,3.2305156073898758,6.692840409284333,17.11396433133271,0.9249992370605504,0.2804338879848629,-0.9654999732971206,-2.0836701241509843,0.15267017755674317,-1.5245850487240524,-0.4064148978701887,2.4599990844726562,10.769183819110797,-37.843620204071385,0.5590850754269328,2,0.9875001907348633,1.2524995803833008,3.502500057220459,5.324999809265137,4.620000839233398,3,0.17056993869919856,-1.016126303224953,24.59000015258789,1.8846340067783884,24.98500061035156,1.9892450183351518,25.0,0.17056993869919856 3381,2003-02-14,24.989999771118164,25.0,24.05500030517578,24.19499969482422,6037400.0,0.03585491279246278,1.31901613639289,-1.1197198611663317,52.80665676378946,50.941887627751704,0.22113773460160147,0.0877366298155593,2.1452622190338992,5.780425291366484,16.676099714071057,0.9449996948242188,0.22595453597122273,-0.10675020217895437,-1.2210037884720073,1.0075033841140986,-0.6638769953254808,0.4503765909675721,1.5422993469238264,75.91239554821703,24.54605346142211,0.5571267931465259,2,-0.0049991607666015625,0.3874998092651367,2.637500286102295,4.460000038146973,4.344999313354492,4,0.1710684136728584,1.3417675065429315,24.125,-1.016126303224953,24.59000015258789,1.8846340067783884,24.98500061035156,0.1710684136728584 3382,2003-02-18,26.149999618530273,26.23500061035156,24.95000076293945,24.96500015258789,6745400.0,0.04641856174615744,-1.1152291411895157,1.4905652229198505,57.210172908963564,50.947843791717624,-1.0316771892731964,-0.9496521669354117,0.7921612826493991,4.571769551231409,15.153234520959236,1.2849998474121094,0.1731386210735053,0.9444996833801262,-0.13271862450962146,2.021717991269874,0.40589052943525417,1.4831088373249983,0.33065353240966644,96.28004387319527,46.660643230946135,0.5386091539448736,2,-1.0574989318847692,-0.7725000381469727,1.2425007820129395,3.3000001907348633,3.630001068115238,1,0.11720843513457302,1.31901613639289,24.989999771118164,1.3417675065429315,24.125,-1.016126303224953,24.59000015258789,0.11720843513457302 3383,2003-02-19,25.94499969482422,26.19499969482422,25.54999923706055,26.1299991607666,5065800.0,-0.007839385342124028,3.0952340585282334,-0.156117763137775,54.25137798010015,51.77219848806387,-0.8957971420875666,-0.6906721705446586,0.7968907999727008,4.714851334056476,14.07871880891602,0.6450004577636683,0.1547416619169084,0.6827497482299805,-0.4258695534229098,1.7913690498828707,0.12844009740353357,1.2370593990564274,0.4850404083557116,87.30849300249265,40.30311994986544,0.5543096508264459,2,-0.8524990081787145,-0.7750005722045898,1.3450007438659668,3.505000114440918,3.9449996948242223,2,0.1273848658335155,-1.1152291411895157,26.149999618530273,1.31901613639289,24.989999771118164,1.3417675065429315,24.125,0.1273848658335155 3384,2003-02-20,25.84499931335449,25.96999931335449,25.584999084472656,25.75,5279600.0,-0.003854321936634264,1.2318898269008818,-0.5135112843194678,48.95935135780915,51.34008370697275,-0.7255149571994117,-0.5329362697671911,0.6843984619948209,4.740786014217388,13.08303101237874,0.3850002288818324,0.04570912913155212,0.5287493705749462,-0.5830953087806314,1.6405940499305238,-0.027172969102842615,1.084671710252735,0.5354400030206321,82.93210840084875,37.33684965930109,0.5559223396777883,2,-0.7524986267089844,-0.6750001907348597,1.445001125335697,3.605000495910648,4.030000686645511,3,0.14045274384045214,3.0952340585282334,25.94499969482422,-1.1152291411895157,26.149999618530273,1.31901613639289,24.989999771118164,0.14045274384045214 3385,2003-02-21,26.78499984741211,26.834999084472656,25.90999984741211,26.01499938964844,9265200.0,0.03637069293988748,1.1264376383925636,8.105326560523887,57.60134803151632,50.854315765857976,-1.5818164678420175,-1.4267685164120216,-0.42818686080655866,3.726324362843023,12.101189623855085,0.9899997711181676,-0.005967322663501307,1.3929999351501472,0.10236407250308943,2.683635797797205,0.7476820038266183,2.038317866473676,-2.83499908447266,98.20146550304626,53.13672897078573,0.6453179313235284,2,-1.3924999237060547,-1.4900007247924805,0.5050005912780762,2.6649999618530273,2.5349998474121094,4,0.10546950827077906,1.2318898269008818,25.84499931335449,3.0952340585282334,25.94499969482422,-1.1152291411895157,26.149999618530273,0.10546950827077906 3386,2003-02-24,26.09499931335449,26.690000534057614,26.03000068664551,26.67499923706055,5536600.0,-0.02576070703708766,1.1639249946062924,-0.7532462063601496,50.349108340630714,50.639974277500244,-0.8293143224056116,-0.6794563232784405,0.09312688090835763,4.3512264768987094,11.202678789563219,0.754999160766598,0.06250806466320569,0.6444993972778299,-0.6629644342144587,1.9519632287701185,-0.009232518468316186,1.298231313023976,-2.0872985839843743,60.742682756541036,18.057552755629985,0.6537319157461446,2,-0.702499389648434,-0.8000001907348597,1.0225005149841344,3.355000495910648,3.3600006103515625,0,0.10155208260621551,1.1264376383925636,26.78499984741211,1.2318898269008818,25.84499931335449,3.0952340585282334,25.94499969482422,0.10155208260621551 3387,2003-02-25,26.38999938964844,26.420000076293945,25.47500038146973,25.915000915527344,5056800.0,0.01130485089313571,2.5327101470976072,-0.8189629941431196,54.67180948554335,50.8638400517621,-1.0129279821770574,-0.8884822350020123,-0.33337519629939294,3.9871528697179066,9.874449245362122,0.9449996948242152,0.07958085430876238,0.8559994697570836,-0.4682302807938967,2.180229220308064,0.19388459448159523,1.518114345032572,-2.325752693176277,67.27940299930876,24.59516545718676,0.6621148752754895,2,-0.9974994659423864,-1.0950002670288121,0.5950007438659632,3.0600004196166957,3.835000991821289,1,0.11159529226739573,1.1639249946062924,26.09499931335449,1.1264376383925636,26.78499984741211,1.2318898269008818,25.84499931335449,0.11159529226739573 3388,2003-02-26,25.8700008392334,26.334999084472656,25.809999465942386,26.32500076293945,4510800.0,-0.019704379023934848,1.210540687052006,-0.957897653351308,57.84314428248949,52.67271418554792,-0.3958143371852678,-0.34813469168529565,0.03556796417073116,4.4353108648561275,9.062497599557027,0.5799999237060547,0.038432202599530285,0.3117508888244629,-1.018738572629175,1.642240350278101,-0.3534938419023561,0.9769956195512819,-1.7503390950012232,29.044179004839716,-18.180861747029656,0.6652447307268187,2,-0.47750091552734375,-0.47750091552734375,0.5887489318847656,3.3724985122680664,3.969999313354492,2,0.1511403061681531,2.5327101470976072,26.38999938964844,1.1639249946062924,26.09499931335449,1.1264376383925636,26.78499984741211,0.1511403061681531 3389,2003-02-27,26.40500068664551,26.72500038146973,25.95499992370605,26.30500030517578,6791600.0,0.02068031813129112,1.0810829619586921,-0.21978109502790713,59.52941296147368,54.80248690136843,-0.7222316066244012,-0.8544864520770012,-0.5724318334688725,3.8346044103695753,8.42514343053792,0.8549995422363317,0.0850807380307188,0.8007507324218786,-0.5816774760436267,2.183178940887384,0.1095366281891259,1.4919648366546312,-2.2310321956085275,68.38244059514962,18.536222299747024,0.6912141042327526,2,-0.9600009918212926,-1.0125007629394567,0.009998798370357775,2.8374986648559535,3.0399990081787074,3,0.1319825265054997,1.210540687052006,25.8700008392334,2.5327101470976072,26.38999938964844,1.1639249946062924,26.09499931335449,0.1319825265054997 3390,2003-02-28,26.399999618530273,26.59000015258789,26.15999984741211,26.415000915527344,4536400.0,-0.00018939852244603816,1.3561675332479817,-0.15001239771881442,59.95260856294077,55.596481545718575,-0.4029603034843703,-0.858035990058216,-0.6632709522719082,3.797472797357983,8.591808028451736,0.43000030517578125,0.1384675311887591,0.773249721527101,-0.6470030934715645,2.1935025365257665,0.0631233140277665,1.4833761290264356,-2.172810515624576,73.99993896484347,20.71545205761302,0.7101264074993335,2,-0.5074996948242188,-1.0074996948242188,-0.21624994277954102,2.8424997329711914,3.274999618530277,4,0.1316288042303837,1.0810829619586921,26.40500068664551,1.210540687052006,25.8700008392334,2.5327101470976072,26.38999938964844,0.1316288042303837 3391,2003-03-03,26.04999923706055,26.54999923706055,25.93000030517578,26.5,3456000.0,-0.013257590398753516,1.2545446979102204,29.99745708836594,58.027515979146315,55.68729744240555,0.1265181972559617,-0.5217930971330276,-0.4419112818235327,4.10551208695945,8.667028083861512,0.6199989318847692,0.279772804918931,0.41499938964843963,-1.0134628909904926,1.8434616702873718,-0.2992317506710265,1.1292305299679057,-1.7706539345235122,45.999908447265625,-10.185470945500036,0.7142311403194659,3,0.10500049591064098,-0.6574993133544957,0.133750438690182,3.1925001144409144,2.9350013732910085,0,0.12552785234294883,1.3561675332479817,26.399999618530273,1.0810829619586921,26.40500068664551,1.210540687052006,25.8700008392334,0.12552785234294883 3392,2003-03-04,26.209999084472656,26.30500030517578,25.7549991607666,26.07999992370605,5055200.0,0.006142028871328309,2.4374899417665534,-0.28888653414149285,59.162290370017,56.23295437461853,-0.026905041335147928,-0.7053555005943721,-0.6808925571048334,3.887848865031522,8.838735010834469,0.5500011444091797,0.4848957518640482,0.5669992446899421,-0.8729946109908013,2.0069931003706856,-0.15299768315042783,1.286996172530312,-1.879540706296904,46.90714959886722,-12.350244931948744,0.7199969278403713,3,-0.054999351501464844,-0.8174991607666016,-0.2474994659423828,3.0325002670288086,2.3650016784667933,1,0.12380774332631694,1.2545446979102204,26.04999923706055,1.3561675332479817,26.399999618530273,1.0810829619586921,26.40500068664551,0.12380774332631694 3393,2003-03-05,26.395000457763672,26.46500015258789,25.93000030517578,26.05500030517578,4540200.0,0.007058427308401338,1.2291681567842072,2.6154026732396543,63.93822136783503,57.897273264621404,-0.15797356500504378,-0.8878336858811124,-0.8652099582529544,3.644716491277208,8.997546454850852,0.5349998474121094,0.5802266559793452,0.7215005874633782,-0.7564960535083358,2.199497228435092,-0.017497733022477036,1.4604989079492334,-2.0144512654619824,65.97943212206991,0.27360104289778064,0.7389983204858563,3,-0.24000072479248047,-1.0025005340576172,-0.8125009536743164,2.847498893737793,2.3850002288818395,2,0.14510323384288948,2.4374899417665534,26.209999084472656,1.2545446979102204,26.04999923706055,1.3561675332479817,26.399999618530273,0.14510323384288948 3394,2003-03-06,26.96999931335449,27.149999618530273,26.25,26.34499931335449,7575200.0,0.021784385134257178,-1.208591742453693,1.838234469140235,71.60211757665664,59.452914325192545,-0.6220212557062403,-1.3708750444600675,-1.4470139052383182,3.00044866578585,8.936960803575857,0.8999996185302734,0.5790716952236039,1.193499469757075,-0.3462920723094278,2.733291011823578,0.42360369872382364,1.9633952407903266,-2.5403611232093795,87.09675655129578,13.845232829229559,0.7698957710332522,3,-0.6574993133544886,-1.4199991226196254,-1.6874999999999964,2.272500038146976,2.095001220703125,3,0.10641456849471598,1.2291681567842072,26.395000457763672,2.4374899417665534,26.209999084472656,1.2545446979102204,26.04999923706055,0.10641456849471598 3395,2003-03-07,27.07500076293945,27.315000534057614,26.645000457763672,26.71500015258789,6656600.0,0.003893268530154037,-1.680000305175767,0.5760009765624943,67.89699601732681,61.40267962260323,-0.7616563083218999,-1.3991514641218252,-1.5525825639859185,2.8174633174153136,8.729923892139015,0.6700000762939418,0.6186341112436047,1.204250907897947,-0.41318776717088923,2.8216895829667834,0.3955315703635307,2.0129702454323635,-2.5365481156589347,84.6154128305762,11.217137090750157,0.8087193375344175,3,-0.6800003051757777,-1.442500114440918,-1.8825011253356898,2.1674985885620153,2.33499908447266,4,0.08753458412192727,-1.208591742453693,26.96999931335449,1.2291681567842072,26.395000457763672,2.4374899417665534,26.209999084472656,0.08753458412192727 3396,2003-03-10,26.71500015258789,27.22500038146973,26.57500076293945,26.940000534057614,3385800.0,-0.01329642106028417,-1.5742601930013327,-0.6249999999999963,55.62189202022812,61.50824434867931,-0.34023959565703166,-0.964559222644688,-1.207499058329546,3.0950780364318504,8.795618952081243,0.6499996185302805,0.6986538816283385,0.7655002593994134,-0.8554964010869028,2.3864969198857295,-0.04499807084374652,1.5759985896425732,-2.009954632100751,61.53847094352556,-8.595062970160505,0.8104983302431582,3,-0.18000030517578125,-1.082499504089359,-1.3312506675720215,2.527499198913574,2.8400001525878906,0,0.11079914158959592,-1.680000305175767,27.07500076293945,-1.208591742453693,26.96999931335449,1.2291681567842072,26.395000457763672,0.11079914158959592 3397,2003-03-11,26.540000915527344,26.86000061035156,26.46999931335449,26.75,3128000.0,-0.00655059839270089,-1.2285642663294771,0.933327681939573,55.95596490022222,61.298557750649614,-0.1583803975148399,-0.7043856649388829,-1.0313823240955209,3.183761625901802,8.608133221463866,0.3900012969970703,0.6433266315486144,0.5135009765625007,-1.063291543409548,2.0902934965345494,-0.2748952834235219,1.3018972365485233,-1.678358094225974,44.043358089842414,-22.929645185554463,0.7883962599860238,3,-0.005001068115234375,-0.9075002670288121,-1.032501220703125,2.702498435974121,2.929998397827145,1,0.0921250795207682,-1.5742601930013327,26.71500015258789,-1.680000305175767,27.07500076293945,-1.208591742453693,26.96999931335449,0.0921250795207682 3398,2003-03-12,26.875,26.98500061035156,26.35000038146973,26.520000457763672,4475000.0,0.012622421737621847,1.2086935176769544,-1.6904813805631245,59.847040164083005,61.33384966205065,-0.37529459455957337,-0.9386561580671042,-1.3582855720252383,2.7626404056173506,8.462642436074566,0.6350002288818288,0.7010802362259021,0.754000091552733,-0.7860908975480818,2.2940910806535477,-0.016045402997672653,1.5240455861031386,-1.8661557159332567,58.68541658085115,-6.009906788843232,0.7700454945504066,3,-0.3400001525878906,-1.2424993515014684,-1.3675003051757812,2.367499351501465,3.1200008392333984,2,0.06325584234193293,-1.2285642663294771,26.540000915527344,-1.5742601930013327,26.71500015258789,-1.680000305175767,27.07500076293945,0.06325584234193293 3399,2003-03-13,28.3700008392334,28.47500038146973,27.0,27.18000030517578,8603200.0,0.055627938204033445,1.1071439762507727,3.3521185029174414,63.69922654316325,61.75014054874204,-1.7458412973329267,-2.251378217671178,-2.819269748870699,1.180075544001653,8.553522239656349,1.6000003814697301,0.7441929393958588,2.0600008964538574,0.38881752218508936,3.7311842707226255,1.2244092093194752,2.8955925835882397,-3.2227871801672023,95.05884507123145,33.17245770957648,0.8355916871343836,3,-1.2550010681152344,-2.1575002670288086,-2.8625011444091797,0.8724985122680664,1.8849983215332031,3,0.014451879988847782,1.2086935176769544,26.875,-1.2285642663294771,26.540000915527344,-1.5742601930013327,26.71500015258789,0.014451879988847782 3400,2003-03-14,28.239999771118164,29.040000915527344,28.024999618530273,28.43000030517578,8109600.0,-0.004582342765935166,-2.2741933002931773,-0.15966424267874973,70.52631117840878,63.13889557088231,-1.4833815764318352,-1.8944124413705126,-2.6365573647403693,1.2143211440760027,8.313744509010759,1.0150012969970703,0.8103249994430222,1.7242498397827148,0.17709154038148256,3.271408139183947,0.9506706900820987,2.497828989483331,-2.826563174259686,70.26018640961186,7.889191313691093,0.7735791497006154,3,-0.8424997329711914,-1.7449989318847656,-2.6937499046325684,1.0024995803833008,2.5699996948242223,4,0.029213908272874844,1.1071439762507727,28.3700008392334,1.2086935176769544,26.875,-1.2285642663294771,26.540000915527344,0.029213908272874844 3401,2003-03-17,29.26499938964844,29.70000076293945,28.07500076293945,28.209999084472656,11186400.0,0.03629602078037464,-1.4528358380837088,-5.552617577674064,74.13937125096409,64.80301566876533,-2.2399260794082068,-2.7222917680377385,-3.6353397546297295,0.08258710313660345,8.38068791658812,1.625,0.8561804662724981,2.5354994773864767,0.7182286919045779,4.3527702628683755,1.6268640846455256,3.444134870127428,-3.488906360923078,87.01488585800806,24.221109707508035,0.90863539274095,3,-1.4499988555908239,-2.4399986267089915,-3.7187495231628453,-0.02250003814697621,1.2300014495849574,0,0.004954739818479492,-2.2741933002931773,28.239999771118164,1.1071439762507727,28.3700008392334,1.2086935176769544,26.875,0.004954739818479492 3402,2003-03-18,29.21500015258789,29.4950008392334,28.90999984741211,29.20000076293945,6398200.0,-0.0017084995080586252,1.0347833586540438,0.014217426833769347,80.49223133954928,66.6423501100669,-1.9208371289979524,-2.562265625343482,-3.596720888076451,0.06870659499686482,9.877862790885025,0.5850009918212891,0.9091459223350142,2.3322502136230483,0.22667232308038265,4.437828104165714,1.2794612683517173,3.3850391588943793,-2.9680381957568365,85.52237148884208,17.696955446421853,1.0527889452713324,3,-1.239999771118164,-2.389999389648441,-3.6050004959106445,0.02749919891357422,0.7800006866455078,1,0.011637862427249512,-1.4528358380837088,29.26499938964844,-2.2741933002931773,28.239999771118164,1.1071439762507727,28.3700008392334,0.011637862427249512 3403,2003-03-19,29.25,29.34499931335449,28.72500038146973,29.13999938964844,5723200.0,0.0011980094892798387,3.133336724184021,7.333672431330681,78.53558552129896,67.41273543724938,-1.6855160941559397,-2.463260438871135,-3.601664543644052,-0.0413958082058592,11.351568402023593,0.6199989318847585,1.0162290969112107,2.2020000457763658,-0.10301840066880885,4.50701849222154,1.0494908225537785,3.354509268998953,-2.5886733864359392,83.33330978582612,14.93482788517403,1.1525092232225875,3,-1.2249994277954102,-2.4249992370605504,-3.6487503051757812,-0.007500648498535156,0.48500061035155895,2,0.007521344046307332,1.0347833586540438,29.21500015258789,-1.4528358380837088,29.26499938964844,-2.2741933002931773,28.239999771118164,0.007521344046307332 3404,2003-03-20,29.47500038146973,29.86000061035156,28.81999969482422,29.15999984741211,6632800.0,0.007692320734007829,-1.0904523383691058,2.863625329449424,79.53890183662406,68.70628052828242,-1.6961860055915423,-2.532193360882733,-3.744050474194939,-0.32418734122748916,13.030591419992716,1.0400009155273402,1.1230930994128308,2.2455003738403363,-0.22630049647540318,4.717301244156076,1.0095999386824666,3.481400808998206,-2.4490328699806234,79.01907243659274,10.861142211759073,1.235900435157869,3,-1.3699998855590856,-2.569999694824226,-3.9150009155273473,-0.23250102996826527,0.9650001525878835,3,0.017642084852714124,3.133336724184021,29.25,1.0347833586540438,29.21500015258789,-1.4528358380837088,29.26499938964844,0.017642084852714124 3405,2003-03-21,29.61000061035156,29.9950008392334,29.399999618530273,29.95000076293945,8045600.0,0.004580160377765541,1.7674455740671284,-1.0793637337951207,85.67134444717102,72.04510857572052,-1.6022774448670738,-2.5768147038082745,-3.8012236869654927,-0.5308315170312845,14.240924740882438,0.595001220703125,1.2004601625646885,2.2392505645751903,-0.43977986052627216,4.918280989676653,0.8997353520244609,3.57876577712592,-2.1872684650217096,79.94790554253622,8.61588532514078,1.339515212550731,3,-1.4374999999999964,-2.637499809265133,-4.22750091552734,-0.3675012588500941,0.1549987792968821,4,0.021783131952707757,-1.0904523383691058,29.47500038146973,3.133336724184021,29.25,1.0347833586540438,29.21500015258789,0.021783131952707757 3406,2003-03-24,28.7450008392334,29.375,28.55500030517578,29.28000068664551,6416400.0,-0.02921309534913552,1.262072884548602,1.5735282567963393,72.25637437743256,73.85626518429945,-0.4682848640753967,-1.5843337526431398,-2.8884430577687823,0.29309228944729426,15.059197925287226,1.0550003051757777,1.161243862841559,1.241750717163086,-1.4337371968690071,3.917238631195179,-0.09599323985296238,2.5794946741791343,-0.9107057028789818,13.194476638299282,-58.6978960502598,1.337743957016047,3,-0.5725002288818359,-1.7200002670288086,-3.5000009536743164,0.4974985122680664,0.8249988555908203,0,0.07183853075038082,1.7674455740671284,29.61000061035156,-1.0904523383691058,29.47500038146973,3.133336724184021,29.25,0.07183853075038082 3407,2003-03-25,29.334999084472656,29.72500038146973,28.5049991607666,28.71500015258789,6323000.0,0.020525247104323796,-1.3461541283057692,-1.1588768387202502,74.09835542731501,75.43974465799188,-0.6929942077706137,-2.0473565518460433,-3.440711532033035,-0.338081709851906,16.64951525073591,1.2200012207031286,1.1841956054473144,1.684498977661132,-1.0563785193238857,4.42537647464615,0.31406022916862497,3.0549377261536392,-1.154991035657602,55.70463011559288,-16.236093912131807,1.3704387484925087,3,-0.837498664855957,-1.8624982833862305,-4.153748989105225,-0.0924997329711914,0.14500045776367188,1,0.03954326882439707,1.262072884548602,28.7450008392334,1.7674455740671284,29.61000061035156,-1.0904523383691058,29.47500038146973,0.03954326882439707 3408,2003-03-26,29.78000068664551,30.0,29.125,29.270000457763672,6583800.0,0.01516964772664342,-1.1874968707606257,0.8225824314430098,73.53434504792338,76.53253560296524,-0.7628032659967765,-2.3024597819523933,-3.810924900809905,-0.8382162517289977,18.39932208654032,0.875,1.3549472227419734,1.9340005874633839,-0.8298310412477221,4.69783221617449,0.5520847731078291,3.3159164018189387,-1.3095937913635218,85.28433512670807,14.63034155436739,1.3819158143555532,3,-0.7675008773803746,-2.042500495910648,-4.545000553131107,-1.0075006484985387,1.1099987030029297,2,0.0072196154342032415,-1.3461541283057692,29.334999084472656,1.262072884548602,28.7450008392334,1.7674455740671284,29.61000061035156,0.0072196154342032415 3409,2003-03-27,29.88999938964844,30.22500038146973,29.18000030517578,29.524999618530273,8200800.0,0.003693710559659502,1.0193203953272731,0.715685504530888,73.55647987946199,76.86922101419337,-0.7090834177411693,-2.253523690967011,-3.8454106866046907,-1.0004737389929375,19.88070771945976,1.0450000762939489,1.5631788815883176,1.8697493553161664,-0.9504159267327914,4.689914637365124,0.45966671429168926,3.2798319963406435,-1.3850002288818395,80.52321197281812,11.154604111204506,1.4100826410244782,3,-0.7399988174438512,-2.039999008178711,-4.758749485015873,-1.322499275207523,1.1800003051757777,3,-0.005185640095749289,-1.1874968707606257,29.78000068664551,-1.3461541283057692,29.334999084472656,1.262072884548602,28.7450008392334,-0.005185640095749289 3410,2003-03-28,29.875,30.03499984741211,29.559999465942386,29.60000038146973,5980800.0,-0.0005018196706164657,-1.6760475599469504,0.7534240848639863,78.06395549743537,77.30528593046796,-0.48921550023557003,-2.07101989823769,-3.7612528548799453,-1.0460151199014192,21.44214927273981,0.475000381469723,1.7438616336147703,1.6809999465942376,-1.1470338758242882,4.509033769012763,0.2669830353849747,3.0950168578035004,-1.0260005950927713,79.65115505402656,8.908240982073764,1.4140169112092629,3,-0.5100002288818359,-2.02499961853027,-4.743750095367432,-1.307499885559082,0.9950008392333984,4,0.018912151767618957,1.0193203953272731,29.88999938964844,-1.1874968707606257,29.78000068664551,-1.3461541283057692,29.334999084472656,0.018912151767618957 3411,2003-03-31,29.31999969482422,29.5,28.71999931335449,29.29999923706055,8067000.0,-0.018577416072829478,3.1052552326457046,0.07272903820943599,73.12811610392987,76.48705090428803,0.08315130925312175,-1.3264881994281978,-3.128738595633358,-0.552922557371172,22.936392551911634,1.1550006866455114,1.7804592688595733,0.9624996185302734,-1.7178744017503078,3.6428736388108547,-0.3776873916100172,2.302686628670564,0.9050006866455114,47.38371835134214,-25.63205233886646,1.3401870101402913,3,0.04500007629394531,-1.4699993133544886,-3.976250171661377,-0.7524995803833008,1.9799995422363317,0,0.01517734309195018,-1.6760475599469504,29.875,1.0193203953272731,29.88999938964844,-1.1874968707606257,29.78000068664551,0.01517734309195018 3412,2003-04-01,29.45499992370605,29.4950008392334,28.88999938964844,29.18000030517578,5517600.0,0.004604373474999202,2.4084449530686496,13.749666221631104,72.20309949105626,75.78344134537218,-0.01589645756009972,-1.2710854452509857,-3.154366256071455,-0.7452032266328636,24.72871979204656,0.6050014495849574,1.803495944656973,0.9352498054504359,-1.5859097900611872,3.456409400962059,-0.32532999230537385,2.1958296032062457,0.7399004364013742,48.837215196931794,-24.917577228773595,1.2605797977558115,4,-0.09000015258788707,-1.604999542236321,-4.111250400543209,-1.2325010299682582,1.4400005340576207,1,0.0039042529762702838,3.1052552326457046,29.31999969482422,-1.6760475599469504,29.875,1.0193203953272731,29.88999938964844,0.0039042529762702838 3413,2003-04-02,30.22500038146973,30.540000915527344,29.72500038146973,29.774999618530273,9060200.0,0.026141587498153873,-1.9636424167181328,1.6363686805984567,68.23992012014986,74.52799893243059,-0.7074439077611743,-1.833441408688845,-3.8307102819701235,-1.5808029910493708,26.730556999284104,1.0850009918212926,1.7274459404130909,1.5137502670288114,-0.9077342482109536,3.9352347822685765,0.3030080094089307,2.724492524648692,-1.5050010681152415,82.6922935847121,11.151801377853758,1.2107422576198816,4,-0.7025003433227575,-2.0775003433227575,-4.881250858306888,-2.1850004196167063,0.5499992370605433,2,-0.024648497264871727,2.4084449530686496,29.45499992370605,3.1052552326457046,29.31999969482422,-1.6760475599469504,29.875,-0.024648497264871727 3414,2003-04-03,29.84000015258789,30.07500076293945,29.47500038146973,30.024999618530273,7395000.0,-0.012737807246410271,3.210503068470103,-0.4111092273131829,64.9812819030059,72.22910309419002,-0.2963924385718961,-1.2884637194093642,-3.353145655871078,-1.2466631114577638,27.93200615992842,0.75,1.6158714954543925,0.9852499961853027,-1.3400034265088152,3.3105034188794207,-0.17737671516175624,2.1478767075323617,-1.0836008071899457,61.5384534769783,-9.74412490959724,1.1626267113470594,4,-0.31750011444091797,-1.692500114440918,-4.447500228881836,-2.3000001907348633,0.9599990844726598,3,0.03518764181271261,-1.9636424167181328,30.22500038146973,2.4084449530686496,29.45499992370605,3.1052552326457046,29.31999969482422,0.03518764181271261 3415,2003-04-04,29.44499969482422,29.95000076293945,29.01499938964844,29.899999618530273,6016800.0,-0.013237280688465969,2.369360886105983,2.459466147041539,51.91083163656211,69.96848723409332,0.08128973588074828,-0.7450017461886489,-2.884542447957969,-0.9021428137612624,28.8052299711275,0.9350013732910085,1.5211610865941623,0.4717495918273933,-1.7086587907822626,2.652157974437049,-0.6184545994774346,1.5619537831322212,-0.6529283180236867,39.83515072756914,-28.240541903563,1.090204191304828,4,0.0775003433227539,-1.297499656677246,-4.026249885559082,-1.9925003051757812,0.6700000762939453,4,0.055187638541074335,3.210503068470103,29.84000015258789,-1.9636424167181328,30.22500038146973,2.4084449530686496,29.45499992370605,0.055187638541074335 3416,2003-04-07,29.67499923706055,30.45000076293945,29.46999931335449,30.125,5561600.0,0.0078111579086468375,-1.2790715210872579,0.9890128316376714,54.703467708466626,67.81349970977682,-0.0032590866950634734,-0.7819673467520367,-3.025626973872459,-1.177007432067402,29.975969397649095,1.0050010681152308,1.3977978780063864,0.5537491798400929,-1.3677106640596826,2.4752090237398683,-0.40698074210979485,1.5144791017899806,-0.8479692694854819,47.575704331180255,-17.537431637661506,0.9607299219498883,4,-0.04499912261963246,-1.5274991989135778,-4.032499313354496,-2.6849994659423864,1.225000381469723,0,0.04026964222059459,2.369360886105983,29.44499969482422,3.210503068470103,29.84000015258789,-1.9636424167181328,30.22500038146973,0.04026964222059459 3417,2003-04-08,28.98500061035156,29.61000061035156,28.85000038146973,29.55500030517578,7487400.0,-0.023251849855054574,1.2352937876560965,1.266663840969797,47.61046458831524,64.93306854759813,0.7061280959574852,0.10603274214473046,-2.2462891687802156,-0.5547837061781671,31.088939951168314,0.8249988555908203,1.2109949403518563,-0.2584994316101117,-1.7519132728380455,1.2349144096178222,-1.0052063522240786,0.48820748900385524,1.5550003051757848,7.988176699429762,-52.555662673917915,0.7467069206139663,4,0.644999504089359,-0.8375005722045863,-3.211250782012936,-1.9950008392333949,2.3599987030029297,1,0.07986884864450294,-1.2790715210872579,29.67499923706055,2.369360886105983,29.44499969482422,3.210503068470103,29.84000015258789,0.07986884864450294 3418,2003-04-09,28.57500076293945,29.35000038146973,28.09499931335449,29.01000022888184,9414800.0,-0.014145241979594214,1.251123454234741,0.7631573663851451,42.14659694577764,61.443081554966525,1.0361896257600876,0.6850451371456572,-1.771310643753207,-0.21076102855286294,31.815390423466045,1.2550010681152415,1.1381194626492679,-0.7534993171691937,-1.8084577337249925,0.3014590993866051,-1.2809785254470931,-0.2260201088912943,1.9312001419067428,20.382214612630285,-36.26213549924473,0.5274792082778996,4,0.7424993515014684,-0.3400001525878871,-2.8012509346008265,-1.5850009918212855,2.5049991607666016,2,0.08118983842104255,1.2352937876560965,28.98500061035156,-1.2790715210872579,29.67499923706055,2.369360886105983,29.44499969482422,0.08118983842104255 3419,2003-04-10,28.78000068664551,28.82999992370605,28.35000038146973,28.69499969482422,3523000.0,0.007174100375596071,4.189199220562431,-0.1954048188016624,42.844824949710194,57.52984482744151,0.7344090265196748,0.5400235765936934,-1.9108338576568862,-0.4971031666727477,31.117215268500516,0.479999542236321,0.9982529660180184,-0.5689993858337381,-1.559499289845128,0.4215005181776519,-1.0642493378394313,-0.07374943382804489,1.6297521545410127,29.087089241993695,-23.592924037172416,0.495249952005695,4,0.5374994277954066,-0.3850002288818395,-3.0062508583068883,-2.4025011062622106,1.4149990081787074,3,0.06931893274104328,1.251123454234741,28.57500076293945,1.2352937876560965,28.98500061035156,-1.2790715210872579,29.67499923706055,0.06931893274104328 3420,2003-04-11,29.065000534057614,29.364999771118164,28.684999465942386,28.875,4917400.0,0.009902704677291707,-1.3859592765480606,2.2352743184111743,53.06513269964501,55.300624449187644,0.36031905203870807,0.3372929385347767,-2.140685922453766,-0.8591808311040872,30.132390137053388,0.6800003051757777,0.8324034700065432,-0.32524957656860565,-1.1808097858662059,0.5303106327289946,-0.7530296812174058,0.10253052808019447,1.25216216601563,41.18898614156163,-15.804675449936767,0.4277801046487993,4,0.25249958038330433,-0.6199998855590785,-3.133750438690182,-3.2875013351440394,1.2549991607666051,4,0.059693744060658416,4.189199220562431,28.78000068664551,1.251123454234741,28.57500076293945,1.2352937876560965,28.98500061035156,0.059693744060658416 3421,2003-04-14,29.40999984741211,29.540000915527344,28.8799991607666,29.07999992370605,4452400.0,0.011869922828669388,1.237286272633522,1.7368368217638417,50.75377674314465,52.917366366086355,0.03288727893343335,0.003914371154444041,-2.423296021128685,-1.2660630613908062,28.702637059140734,0.6600017547607422,0.6566662437075017,0.012499713897703657,-0.8410466457217858,0.8660460735171931,-0.4142734659120393,0.4392728937074466,0.8182763171923852,86.79864081067936,28.417448044460166,0.42677317980974455,4,-0.0924997329711914,-0.9649991989135742,-3.396249294281006,-3.8125,1.745000839233402,0,0.023971435816518394,-1.3859592765480606,29.065000534057614,4.189199220562431,28.78000068664551,1.251123454234741,28.57500076293945,0.023971435816518394 3422,2003-04-15,29.55500030517578,29.79999923706055,29.045000076293945,29.415000915527344,3874400.0,0.00493031140822775,1.396833181955782,0.4242406727740324,47.59357743329883,50.623328289769574,-0.10776949048824491,-0.12048545299574798,-2.508255240777288,-1.4621931973731144,27.280292862923726,0.7549991607666051,0.45380431245722974,0.14050016403198384,-0.7112833084465038,0.9922836365104715,-0.28539157220725997,0.5663919002712277,0.5879447853787134,85.63056053678707,29.386213900635198,0.42589173623924453,4,-0.28250026702881215,-1.109999656677246,-3.471250057220459,-3.957500457763672,2.1800003051757777,1,0.045508350514851914,1.237286272633522,29.40999984741211,-1.3859592765480606,29.065000534057614,4.189199220562431,28.78000068664551,0.045508350514851914 3423,2003-04-16,29.46999931335449,29.95000076293945,29.315000534057614,29.5,3820600.0,-0.0028760274384570517,-2.735314742197984,-0.21429155313354037,45.483869776889364,48.456949164645515,-0.15771330555910978,-0.019138850070230973,-2.354419780113176,-1.4439451946822786,26.1288608048588,0.6350002288818359,0.3060332629976408,0.04449920654296591,-0.8040154741260643,0.8930138872119961,-0.37975813379154744,0.46875654687747925,0.5910279461120069,69.99991655351707,16.1315901757034,0.42425734033451457,4,-0.19749927520751953,-1.0249986648559535,-3.3862490653991664,-3.8724994659423793,2.120000839233402,2,0.06362402591405325,1.396833181955782,29.55500030517578,1.237286272633522,29.40999984741211,-1.3859592765480606,29.065000534057614,0.06362402591405325 3424,2003-04-17,29.9950008392334,30.2450008392334,29.1200008392334,29.44499969482422,4754800.0,0.017814779033299866,1.1428548073307503,-18.33295187233555,51.162798434348225,48.37383436439953,-0.7357921826340785,-0.5303785777815833,-2.7748588749544716,-2.0488924866006144,24.650046181007,1.125,0.16848841369466072,0.5435007095336921,-0.3424424167103659,1.4294438357777501,0.1005291464116631,0.9864722726557211,-1.9000015258789098,83.97437308195475,31.98902821027771,0.4429715631220288,4,-0.7225008010864293,-1.2250003814697266,-3.911250591278076,-4.397500991821289,2.8049983978271555,3,0.03617266391449725,-2.735314742197984,29.46999931335449,1.396833181955782,29.55500030517578,1.237286272633522,29.40999984741211,0.03617266391449725 3425,2003-04-21,30.2549991607666,30.420000076293945,29.584999084472656,30.09000015258789,3926200.0,0.00866805515114799,2.3737356611938054,0.29999757247042746,59.609450256227646,48.91894353637297,-0.9709106015973887,-0.7795453164522392,-2.9341443514642407,-2.3855815804647698,23.05616489873748,0.8350009918212891,0.017370162099151543,0.7712491035461433,-0.1832901287007047,1.7257883357929913,0.29397948742272106,1.2485187196695655,-2.116999816894534,89.2856612055427,35.20144884500205,0.47726961612342317,4,-0.9974994659423828,-0.972498893737793,-3.5912489891052246,-4.1399993896484375,3.700002670288093,0,-0.0019831256852318457,1.1428548073307503,29.9950008392334,-2.735314742197984,29.46999931335449,1.396833181955782,29.55500030517578,-0.0019831256852318457 3426,2003-04-22,30.809999465942386,30.934999465942386,30.065000534057614,30.20000076293945,7132200.0,0.01834408595507364,1.0232563813106164,3.696984059093527,62.819295944727656,50.60881368708546,-1.5063931884625568,-1.2352403348993484,-3.3782942459390632,-3.0237655633518408,22.843161705856648,0.8699989318847727,-0.0825008411916599,1.2229994773864767,0.16391192932688625,2.2820870254460672,0.6934557033566833,1.7525432514162702,-2.5807200927734435,93.38624125041378,37.0422099336737,0.5295437740297951,4,-1.2950000762939489,-1.3049993515014684,-3.863749027252201,-4.412499427795414,3.245000839233395,1,-0.015903920143193084,2.3737356611938054,30.2549991607666,1.1428548073307503,29.9950008392334,-2.735314742197984,29.46999931335449,-0.015903920143193084 3427,2003-04-23,30.4950008392334,30.770000457763672,30.15999984741211,30.76000022888184,5382800.0,-0.010223908866249354,3.2807083294294013,-0.4344261526194839,52.79503694255437,51.79197368672732,-1.0668683270401438,-0.8736752075618703,-2.9493067354785083,-2.7902358228643678,22.34146109845762,0.649999618530277,-0.07308405780650418,0.8500007629394517,-0.27592308690031686,1.9759246127792203,0.2870388380195692,1.4129626878593342,-2.1033782604980473,75.7576330783893,21.806846121533056,0.5629619249198842,4,-0.8525009155273402,-0.9800014495849609,-3.1750001907348633,-3.767500877380371,3.780000686645508,2,0.02164288667810066,1.0232563813106164,30.809999465942386,2.3737356611938054,30.2549991607666,1.1428548073307503,29.9950008392334,0.02164288667810066 3428,2003-04-24,29.9950008392334,30.43000030517578,29.79999923706055,30.17499923706055,5777800.0,-0.016396130061971492,-1.2105238501564508,0.6792408015201287,51.5672472800502,52.76113172343177,-0.38471552964400857,-0.3760208497856432,-2.338294142419244,-2.3787125676421823,21.412799268042676,0.695001602172848,-0.10984941795814152,0.3392507553100579,-0.7961657521084682,1.474667262728584,-0.22845749839920515,0.9069590090193209,-1.4507756472656261,48.20940286806593,-4.584072534393648,0.5677082537092626,4,-0.18500137329101207,-0.48000144958496094,-2.5950002670288086,-3.267500877380371,3.635000228881836,3,0.058009659024321314,3.2807083294294013,30.4950008392334,1.0232563813106164,30.809999465942386,2.3737356611938054,30.2549991607666,0.058009659024321314 3429,2003-04-25,29.73500061035156,29.90999984741211,29.399999618530273,29.75,3905000.0,-0.008668118740032149,2.0447858070099523,0.08333068421444838,53.01456406156808,52.75551298586767,0.027935262640685465,-0.1351577377893598,-1.9552797130766528,-2.207204108900644,20.066380567093784,0.595001220703125,-0.05413981604132445,0.08700046539306427,-1.043790337809913,1.2177912685960415,-0.4783949362084243,0.6523958669945529,-1.0473289619453112,21.82417101774117,-31.2614240668866,0.5653954016014889,4,0.17249870300293324,-0.22000122070312145,-2.3099999427795375,-3.0075006484985316,3.884998321533214,4,0.06238437881822523,-1.2105238501564508,29.9950008392334,3.2807083294294013,30.4950008392334,1.0232563813106164,30.809999465942386,0.06238437881822523 3430,2003-04-28,30.440000534057614,30.524999618530273,29.774999618530273,29.774999618530273,5187000.0,0.02370943027526362,-1.2556359923361977,-44.335198372318864,57.23747961373727,53.47592441593352,-0.515745623635496,-0.8386573254719458,-2.5115463510515603,-2.995259257436075,18.854522853777368,0.7899990081787145,0.09926658015179157,0.7637503623962374,-0.4180004925340377,1.9455012173265125,0.17287493493109807,1.3546257898613767,-1.6174892165991963,67.75250937520929,13.392865935414989,0.5908754274651384,4,-0.4500007629394496,-0.9250011444091761,-2.9349999427795375,-3.6325006484985316,3.6350002288818324,0,0.07752952239151467,2.0447858070099523,29.73500061035156,-1.2105238501564508,29.9950008392334,3.2807083294294013,30.4950008392334,0.07752952239151467 3431,2003-04-29,29.76499938964844,30.440000534057614,29.399999618530273,30.07500076293945,7500800.0,-0.02217480724594445,1.0000000000000069,-0.4661668368459012,57.40036728220582,54.56556773247874,0.24016365655191052,-0.13555872998899687,-1.720474729400241,-2.4008165477226626,18.656700306098617,1.0400009155273402,0.23034203588699853,0.06649923324585316,-1.10371014342115,1.2367086099128564,-0.5186054550876484,0.6516039215793548,-0.8157387832809846,26.642302739201817,-32.19573948774187,0.5851046883335009,4,0.2625007629394496,-0.25000000000000355,-2.192498683929447,-2.889999389648441,5.04000091552734,1,0.1407694448958543,-1.2556359923361977,30.440000534057614,2.0447858070099523,29.73500061035156,-1.2105238501564508,29.9950008392334,0.1407694448958543 3432,2003-04-30,29.56999969482422,29.84000015258789,29.35000038146973,29.625,4546400.0,-0.006551308544358259,1.0206150700015584,0.17741955331323855,59.8417296915491,56.16088550077426,0.48893109493488396,0.07219993050459195,-1.4466733325797314,-2.2793056293459486,18.424459145065402,0.4899997711181605,0.2735466973625371,-0.13425045013427805,-1.3005456360087848,1.0320447357402287,-0.7173980430715332,0.4488971428029771,-0.5015947568822661,18.723357974670147,-43.12104809392889,0.5831475929372537,4,0.4575004577636719,-0.05500030517578125,-1.9712491035461426,-2.6949996948242188,6.604999542236328,2,0.1516740161189989,1.0000000000000069,29.76499938964844,-1.2556359923361977,30.440000534057614,2.0447858070099523,29.73500061035156,0.1516740161189989 3433,2003-05-01,29.479999542236328,29.690000534057614,29.170000076293945,29.559999465942386,4936800.0,-0.0030436304875459674,2.058807689934352,1.4545359966708926,57.08500789387415,56.81890877405492,0.6487186544833534,0.10911935792562844,-1.2706837958767245,-2.2644628144474552,17.203621993153078,0.5200004577636683,0.3092098018764631,-0.18700056076049876,-1.3306344181865875,0.9566332966655899,-0.7588174894735431,0.3848163679525456,1.4549999237060582,22.878197097450766,-41.32896831866991,0.5718169287130451,5,0.5725002288818359,0.034999847412109375,-1.4949989318847656,-2.604999542236328,5.924999237060547,3,0.16265271567500283,1.0206150700015584,29.56999969482422,1.0000000000000069,29.76499938964844,-1.2556359923361977,30.440000534057614,0.16265271567500283 3434,2003-05-02,30.88999938964844,31.09499931335449,29.399999618530273,29.45499992370605,7264200.0,0.047829032201713195,-1.1941742538810485,-17.937510430822076,65.04533136759558,57.42289556420691,-0.6939509356829525,-1.2840160368249833,-2.573313218524394,-3.745616870769883,16.724657115444696,1.6949996948242152,0.39284881298223695,1.1704993247985875,-0.09634015054684042,2.4373388001440155,0.5370795871258736,1.8039190624713015,-1.7199993133544957,89.35064909329104,21.31346447696903,0.6334197376727143,5,-0.7574996948242223,-1.2950000762939524,-2.514999389648441,-4.01249980926514,4.850002288818356,4,0.0887019013469128,2.058807689934352,29.479999542236328,1.0206150700015584,29.56999969482422,1.0000000000000069,29.76499938964844,0.0887019013469128 3435,2003-05-05,31.06999969482422,31.63500022888184,30.82500076293945,30.989999771118164,7409200.0,0.005827138515130503,-2.951236758979669,0.055749096501243156,64.0677916787896,57.56161731243601,-0.8338767615107869,-1.4082342848378673,-2.6719413971478225,-3.979921097408454,16.98476534106346,0.8099994659423899,0.5092940629219775,1.2692496299743645,-0.12545148985180177,2.663950749800531,0.5718990700612814,1.9666001898874477,-1.8999996185302734,77.07908725829279,10.943554638408742,0.6973505599130831,5,-0.6674995422363281,-1.2049999237060547,-2.5699992179870605,-4.079999923706055,5.3300018310546875,0,0.08207271522713744,-1.1941742538810485,30.88999938964844,2.058807689934352,29.479999542236328,1.0206150700015584,29.56999969482422,0.08207271522713744 3436,2003-05-06,30.8700008392334,31.69499969482422,30.6200008392334,31.2450008392334,10446800.0,-0.006437040796757332,-1.4571402413504464,-4.687504470352621,61.041146523132376,58.47785171027802,-0.6978589718029404,-1.1743269560264373,-2.368972519429594,-3.828276226927411,16.730962070477297,1.0749988555908203,0.5564291799961225,1.0095006942749016,-0.4627507695994666,2.48175215814927,0.2733749623377193,1.745626426212084,-1.601400756835936,67.32677306022616,3.5061539463101283,0.7361257319371841,5,-0.4375009536743164,-0.975001335144043,-2.262500762939453,-3.8800010681152344,6.004999160766602,1,0.10382247607951922,-2.951236758979669,31.06999969482422,-1.1941742538810485,30.88999938964844,2.058807689934352,29.479999542236328,0.10382247607951922 3437,2003-05-07,31.29999923706055,31.9950008392334,30.895000457763672,31.604999542236328,25036600.0,0.013929328996993728,1.027645054794376,0.8133341471354072,64.52381507429735,59.91747035408326,-1.1193739821188515,-1.498845557625188,-2.6983914465663865,-4.286177021626997,17.333695874862155,1.125,0.5476692916746089,1.3237491607666065,-0.22091486607673616,2.8684131876099492,0.5514171473449352,2.096081174188278,-1.8858151779174825,75.39818001855373,11.84865464976108,0.7723320134216719,5,-0.7174987792968786,-1.2549991607666051,-2.692499160766605,-4.309999465942386,4.965000152587887,2,0.11198086752555447,-1.4571402413504464,30.8700008392334,-2.951236758979669,31.06999969482422,-1.1941742538810485,30.88999938964844,0.11198086752555447 3438,2003-05-08,30.895000457763672,31.6299991607666,30.76000022888184,30.8700008392334,8373200.0,-0.012939258439896184,-6.1020077694998305,-0.08196588038122016,57.28155669413599,60.391580646590796,-0.6406564572825779,-0.9603649220633699,-2.1786819147357335,-3.9170679381942435,18.752601378048094,0.8699989318847621,0.4598645100548744,0.8027503967285163,-0.6442007162738044,2.249701509730837,0.07927484022735598,1.5262259532296767,-1.2743510562133764,57.61079522067904,-3.216527554642056,0.7234755565011601,5,-0.3125,-0.8500003814697266,-2.2875003814697266,-3.905000686645508,7.354999542236328,3,0.1709013983189649,1.027645054794376,31.29999923706055,-1.4571402413504464,30.8700008392334,-2.951236758979669,31.06999969482422,0.1709013983189649 3439,2003-05-09,30.774999618530273,31.0,30.46999931335449,30.959999084472656,6704800.0,-0.003884150751104598,2.9999856049864597,-7.4000915541313805,54.304641617230295,60.06570975809003,-0.3996445532033839,-0.7201636339520405,-1.9602469388509292,-3.7968953506252205,20.102514441829506,0.5300006866455114,0.45679207638060504,0.5829996109008775,-0.7539307488176519,1.9199299706194068,-0.0854655689583872,1.2514647907601422,-0.9644021019653302,20.00000000000019,-35.68970331429435,0.6684651798592643,5,-0.19249916076660156,-0.7299995422363281,-1.9399995803833008,-3.627499580383301,7.789999008178704,4,0.15044676582152694,-6.1020077694998305,30.895000457763672,1.027645054794376,31.29999923706055,-1.4571402413504464,30.8700008392334,0.15044676582152694 3440,2003-05-12,30.79999923706055,31.040000915527344,29.96500015258789,30.790000915527344,8679200.0,0.000812335299436473,3.3877431861176635,-0.054045137277967094,49.90925376234282,59.23336381143858,-0.4114795781892475,-0.6414019425507398,-1.8843312002761472,-3.832114421355058,20.764142379801182,1.0750007629394531,0.5011802688726377,0.5212492942810094,-0.7301997573209213,1.7726983458829402,-0.10447523151995597,1.1469738200819748,1.195001602172848,41.13294591306081,-9.384050215962318,0.625724525800965,5,-0.21749877929687855,-0.7549991607666051,-1.9649991989135778,-3.554998397827152,6.580001831054677,0,0.1603896936290219,2.9999856049864597,30.774999618530273,-6.1020077694998305,30.895000457763672,1.027645054794376,31.29999923706055,0.1603896936290219 3441,2003-05-13,30.114999771118164,30.67499923706055,30.03499984741211,30.53499984741211,8263800.0,-0.022240242951634626,-1.2068947373613594,-42.00705837465123,46.768696891020284,57.78080461137982,0.3669804596608621,0.10447913230000694,-1.093012190134722,-3.1746741282081175,21.2973980396906,0.764999389648441,0.5455239668780507,-0.1990001678466804,-1.3854436464378708,0.98744331074451,-0.7922219071422774,0.39422157144891656,1.839401054382325,7.3891412705944255,-38.28540691001102,0.5932217392955956,5,0.4675006866455078,-0.06999969482421875,-1.2799997329711914,-2.8699989318847656,6.980001449584968,1,0.20870004325181446,3.3877431861176635,30.79999923706055,2.9999856049864597,30.774999618530273,-6.1020077694998305,30.895000457763672,0.20870004325181446 3442,2003-05-14,30.899999618530273,30.989999771118164,29.88999938964844,30.290000915527344,10627800.0,0.026066739278708617,1.7848145885795457,-1.4523776004650297,57.33981512477128,57.809116525923955,-0.23414118045235455,-0.6056418281386726,-1.7655367103083002,-3.957959602485918,21.724362654898655,1.100000381469723,0.5295141508368957,0.5187497138977051,-0.6386696142173172,1.6761690420127273,-0.05995995015980782,1.097459377955218,1.0146131935119627,58.045997801067806,12.167794474943626,0.5787096640575112,5,-0.2024993896484375,-0.8549995422363281,-2.011249542236328,-3.654998779296875,6.475000381469727,2,0.19336571052533635,-1.2068947373613594,30.114999771118164,3.3877431861176635,30.79999923706055,2.9999856049864597,30.774999618530273,0.19336571052533635 3443,2003-05-15,31.34499931335449,31.65999984741211,31.0,31.024999618530273,7936000.0,0.01440128479993108,-2.5675770416421804,0.5245907790441291,62.67716199586268,57.54598659573141,-0.4322224890838662,-0.9517664354677429,-2.096535204640535,-4.359440519109398,22.24425826780846,0.7600002288818359,0.5785502858311631,0.8699994087219203,-0.2803640727737786,2.020362890217619,0.2948176679740726,1.445181149469768,0.48862896179199566,82.2033642603905,31.90762238825205,0.5751817407478489,5,-0.40249919891357067,-1.2999992370605433,-2.4562492370605433,-4.09999847412109,5.565000534057621,3,0.15696283886016205,1.7848145885795457,30.899999618530273,-1.2068947373613594,30.114999771118164,3.3877431861176635,30.79999923706055,0.15696283886016205 3444,2003-05-16,31.07999992370605,31.54999923706055,31.05500030517578,31.34499931335449,4093600.0,-0.008454279644394047,-2.1428640629731484,-0.8281238824118539,55.41455007842402,56.58451530680189,-0.15358869881571735,-0.6338096284330419,-1.7368002405024257,-4.059047052516956,22.52026301575598,0.4949989318847692,0.6323549911645756,0.5507500648498507,-0.6066164042045408,1.7081165339042421,-0.027933169677346825,1.1294332993770482,0.6758831960205107,67.2316512031377,18.353251107607193,0.5786832345271964,5,-0.13749980926513317,-0.9074993133544886,-2.303749561309811,-3.8349990844726527,5.524999618530277,4,0.2306949837160419,-2.5675770416421804,31.34499931335449,1.7848145885795457,30.899999618530273,-1.2068947373613594,30.114999771118164,0.2306949837160419 3445,2003-05-19,30.19499969482422,31.024999618530273,30.15999984741211,30.9950008392334,4207600.0,-0.02847491090908283,1.0116304085059007,3.018879196176657,53.513077191582695,55.74806315885193,0.6640745754798054,0.2597843990099342,-0.7687800032361061,-3.140884910829211,22.221542138502116,0.9200000762939418,0.7004253970156249,-0.3312501907348633,-1.491916166755928,0.8294157852862014,-0.9115831787453956,0.24908279727566907,1.4862480756992191,17.231651203137798,-33.035980680526336,0.5803329880105318,5,0.7475004196166992,0.14500045776367188,-1.3387494087219238,-2.9499988555908203,7.165000915527344,0,0.2771981790521254,-2.1428640629731484,31.07999992370605,-2.5675770416421804,31.34499931335449,1.7848145885795457,30.899999618530273,0.2771981790521254 3446,2003-05-20,30.31999969482422,30.60000038146973,30.125,30.415000915527344,5461800.0,0.004139758279958716,1.0430117230120353,0.11875135600372887,56.198351797322765,54.82301168363254,0.5060710987323844,0.10139100116268907,-0.7959901199292325,-3.236689123207743,21.443328118255465,0.4750003814697301,0.5987679920448841,-0.18175020217895366,-1.3378745344580594,0.9743741301001521,-0.7598123683185065,0.3963119639605992,1.2895981404642178,24.2937962693562,-28.72619325368681,0.5780621661395527,5,0.4549999237060547,0.11750030517578125,-1.4387493133544922,-3.0749988555908203,7.314998626708984,1,0.232849651858545,1.0116304085059007,30.19499969482422,-2.1428640629731484,31.07999992370605,-2.5675770416421804,31.34499931335449,0.232849651858545 3447,2003-05-21,31.15500068664551,31.2549991607666,30.43000030517578,30.47500038146973,7504600.0,0.027539610825386474,-1.1428528964433964,-7.157805974943784,62.325254348378344,55.383422534103914,-0.3929878077812248,-0.718465321356696,-1.5158406168141276,-4.028241135618742,20.845248490694374,0.9349994659423828,0.5089874198796238,0.6202507972717335,-0.5721702291301654,1.8126718236736323,0.024040284070785845,1.2164613104726811,0.3858132108173251,67.10102860153457,9.844131962533368,0.596210513200949,5,-0.3800010681152379,-0.6350002288818395,-2.273750305175785,-3.909999847412113,6.854997634887692,2,0.19065961813969023,1.0430117230120353,30.31999969482422,1.0116304085059007,30.19499969482422,-2.1428640629731484,31.07999992370605,0.19065961813969023 3448,2003-05-22,31.73500061035156,32.0,31.0049991607666,31.04999923706055,5610400.0,0.018616591587965026,-1.5677390456876779,1.0073545086335431,57.08299865446298,55.69212887157421,-0.9401722306488836,-1.224189898840077,-1.9823759160911827,-4.55946143786765,20.976949605571228,0.9950008392333984,0.4674528746616602,1.1132507324218714,-0.16422748581914348,2.3907289506628864,0.474511623301364,1.751989841542379,-1.845001220703118,85.86669921874982,31.319905289437912,0.638739109120507,5,-0.7900009155273402,-1.1750001907348597,-2.876250267028805,-4.4899997711181605,5.215000152587894,3,0.17772173566017657,-1.1428528964433964,31.15500068664551,1.0430117230120353,30.31999969482422,1.0116304085059007,30.19499969482422,0.17772173566017657 3449,2003-05-23,31.59000015258789,31.770000457763672,31.40500068664551,31.604999542236328,3113200.0,-0.004569102094687527,1.1159332153913992,-0.021896875295847506,54.38449212068346,56.18937757805651,-0.7458392038250494,-0.9835174558671866,-1.7714520762238095,-4.361877846561278,21.683258305939052,0.3649997711181605,0.3555975357553329,0.8755002975463881,-0.40025735198638657,2.151257947079163,0.237621472779999,1.5133791223127773,-1.6578007507324202,78.13334147135417,25.344657017394226,0.6378788247663879,5,-0.6450004577636719,-1.0299997329711914,-2.7312498092651367,-4.344999313354492,6.159999847412109,4,0.16840771348930805,-1.5677390456876779,31.73500061035156,-1.1428528964433964,31.15500068664551,1.0430117230120353,30.31999969482422,0.16840771348930805 3450,2003-05-27,32.799999237060554,33.06999969482422,31.274999618530273,31.420000076293945,10023400.0,0.03830323135891267,-1.149700591963324,-92.00368769074309,63.90489416546178,58.09339949743889,-1.8353054249098903,-2.1161416881578177,-2.8959173220068024,-5.502063759818682,22.1603461841151,1.7950000762939453,0.36018642023346814,1.9674994468689029,0.3962862643822618,3.538712629355544,1.1818928556255806,2.753106038112225,-2.826443823242194,90.83190201213992,38.23469594577578,0.7856065912433209,5,-1.3199996948242259,-1.679999351501472,-3.7787489891052317,-5.5549983978271555,5.630001068115227,1,0.1160061095634577,1.1159332153913992,31.59000015258789,-1.5677390456876779,31.73500061035156,-1.1428528964433964,31.15500068664551,0.1160061095634577 3451,2003-05-28,33.955001831054695,34.064998626708984,32.650001525878906,32.77000045776367,9965000.0,0.035213494538411716,1.0142379673699673,0.8586971695205511,67.3189972398815,59.20219751022892,-2.6689940489900223,-3.1000880743927723,-3.9832451806218216,-6.599387905032479,23.37549848714831,1.4149971008300781,0.4331672904592345,2.9130019187927303,0.8889864999322512,4.937017337653206,1.9009942093624943,3.92500962822297,-3.857588645996099,96.97395195473173,45.3086160687602,1.012007709430238,5,-1.8600025177002024,-2.3375024795532298,-4.685001850128181,-6.710000991821296,3.9199981689453054,2,0.1002797407062046,-1.149700591963324,32.799999237060554,1.1159332153913992,31.59000015258789,-1.5677390456876779,31.73500061035156,0.1002797407062046 3452,2003-05-29,34.05500030517578,34.400001525878906,33.505001068115234,33.68000030517578,9485200.0,0.0029450292660455624,-1.4689719763856588,0.316455329463913,71.46738848749341,60.17888934263233,-2.5416755493121386,-3.000701029620828,-4.011399750456583,-6.659142593545699,24.784479915427934,0.8950004577636719,0.5523340593872987,2.7887503623962395,0.47792195414552907,5.099578770646946,1.633336158270886,3.944164566521593,-3.719531993618162,89.8379681779187,37.316753999647005,1.1554142041253537,5,-1.7924995422363281,-2.2699995040893555,-4.5450005531311035,-6.612500190734863,6.4399986267089915,3,0.10512400482384732,1.0142379673699673,33.955001831054695,-1.149700591963324,32.799999237060554,1.1159332153913992,31.59000015258789,0.10512400482384732 3453,2003-05-30,34.275001525878906,34.28499984741211,33.814998626708984,33.97999954223633,5897200.0,0.0064601737991965,1.98414774447472,0.7866719563802084,73.45845470520604,62.183767634496995,-2.572917668640006,-2.9966960761653887,-4.156647690113765,-6.816774238541711,26.518707977829386,0.470001220703125,0.7704444588517525,2.7690014839172363,0.25265697261127684,5.285345995223196,1.5108292282642566,4.027173739570216,-3.614370557175583,96.00000244140476,37.73894281202473,1.258172255652979,5,-2.012500762939453,-2.4900007247924805,-4.69625186920166,-6.832501411437988,6.284999847412109,4,0.1089714552699359,-1.4689719763856588,34.05500030517578,1.0142379673699673,33.955001831054695,-1.149700591963324,32.799999237060554,0.1089714552699359 3454,2003-06-02,33.630001068115234,34.49499893188477,33.490001678466804,34.400001525878906,7168000.0,-0.018818393261825883,1.0937545945473093,-2.610153492040914,67.51238359982702,63.73924612430192,-1.7077480696314495,-2.251323026130116,-3.450101206802209,-6.088091914507011,26.88155751233492,1.0049972534179688,0.8537288842270065,1.9870009422302246,-0.6818641494501989,4.655866033910648,0.6525683963900093,3.3214334880704364,-2.670220454837864,73.13670657685918,12.184057772173219,1.3344325458402124,6,-1.3200016021728516,-1.7975015640258754,-3.967501640319824,-6.187500953674316,6.219997406005859,0,0.0987213675105092,1.98414774447472,34.275001525878906,-1.4689719763856588,34.05500030517578,1.0142379673699673,33.955001831054695,0.0987213675105092 3455,2003-06-03,33.61999893188477,34.275001525878906,33.205001831054695,33.665000915527344,7610600.0,-0.00029741706550057145,-1.4457242506812225,0.05844409985582503,73.66642154053415,65.6801427624365,-1.2972358556588475,-2.1507565563283357,-3.3817524517262925,-5.99760830628626,26.718805581860515,1.0699996948242116,0.8707737334259349,1.849498844146737,-0.9448022792125244,4.643799967505995,0.45234828246710634,3.2466494058263677,-2.306696486746663,52.57445906689704,-14.5276330746211,1.3971505616796294,6,-1.1574993133544993,-1.7874994277954137,-3.908749580383308,-6.177498817443855,5.880001068115227,1,0.12284358118162775,1.0937545945473093,33.630001068115234,1.98414774447472,34.275001525878906,-1.4689719763856588,34.05500030517578,0.12284358118162775 3456,2003-06-04,34.075000762939446,34.5,33.39500045776367,33.61999893188477,6200200.0,0.013533665839089437,-1.4419912325071658,-10.1107061117246,72.43815006493074,66.80379784205344,-1.3003182172809318,-2.480513849408048,-3.7440317276474886,-6.379363778962869,26.884229333399485,1.1049995422363281,0.9910821920852797,2.144250679016107,-0.7963825284099784,5.084883886442196,0.673934075303066,3.6145672827291513,-2.443528669126671,67.18147969223082,-1.02210602495569,1.470316603713044,6,-1.3225011825561452,-2.2400007247924734,-4.322501182556145,-6.632500648498528,4.274997711181648,2,0.1278062933155648,-1.4457242506812225,33.61999893188477,1.0937545945473093,33.630001068115234,1.98414774447472,34.275001525878906,0.1278062933155648 3457,2003-06-05,34.80500030517578,34.990001678466804,33.75,34.014999389648445,6692600.0,0.021423316974076068,1.1379271789744934,1.7362587611925668,73.50542129692869,68.62851146899408,-1.6294732660058884,-3.0930459808138977,-4.38993463494397,-7.03999021201227,26.93846351208228,1.240001678466804,1.2317636482987844,2.699000167846677,-0.4905882717686936,5.888588607462047,1.1042059480389952,4.293794387654362,-2.829304862620539,89.63577652069621,22.244573804259716,1.5947942198076852,6,-1.672499656677246,-2.72499942779541,-5.033750534057617,-7.362500190734863,4.1699981689453125,3,0.08820570802775385,-1.4419912325071658,34.075000762939446,-1.4457242506812225,33.61999893188477,1.0937545945473093,33.630001068115234,0.08820570802775385 3458,2003-06-06,36.17499923706055,36.9900016784668,35.009998321533196,35.029998779296875,14424600.0,0.03936212957541718,-2.3417739448430543,1.4493659883917578,80.09448185158483,71.48517699464979,-2.574121447934587,-4.265914487325041,-5.672529460708109,-8.31653696729579,27.538150143940193,2.1850013732910156,1.509800997949803,3.8049991607665987,0.19156465045876558,7.418433671074428,1.9982819056126857,5.611716415920515,-3.777300921477689,78.46757003270457,10.599465520148982,1.806717255153915,6,-2.0424985885620117,-3.094998359680176,-6.403749465942383,-8.679999351501465,3.4300003051757812,4,0.11941948267958713,1.1379271789744934,34.80500030517578,-1.4419912325071658,34.075000762939446,-1.4457242506812225,33.61999893188477,0.11941948267958713 3459,2003-06-09,35.404998779296875,36.29999923706055,35.25,36.02999877929688,7193800.0,-0.02128543120948634,-1.2459935374371696,-0.5458513101564254,81.19757650404046,73.40658614338075,-1.347787791226125,-3.3004783456301325,-4.825816415598403,-7.457650976269019,28.587620843109217,1.0499992370605469,1.6810651480164118,2.8034987449645996,-0.9694147911399753,6.576412281069171,0.9170419769123157,4.689955513016887,-2.2725319256525864,58.12409608804535,-15.482073282486084,1.8864567680522863,6,-0.5849971771240234,-2.20999813079834,-5.621249198913574,-7.462498664855957,3.9050025939941406,0,0.14560098211353512,-2.3417739448430543,36.17499923706055,1.1379271789744934,34.80500030517578,-1.4419912325071658,34.075000762939446,0.14560098211353512 3460,2003-06-10,35.7400016784668,36.25,35.049999237060554,35.349998474121094,5382400.0,0.009462022616021581,-1.4242398554270925,-0.6240051269531179,81.65885679525667,74.99990387175576,-1.3654899557792533,-3.421853034858657,-5.078148767954115,-7.704750045209622,30.28096338522352,1.200000762939446,1.8950252039120166,2.8915015220642104,-1.0287635027707367,6.8117665468991575,0.9313690096467369,4.851634034481684,-1.9903292528509056,65.22949720291,-14.010651759733577,1.9601325124174742,6,-0.6424999237060547,-2.3000011444091797,-5.876252174377441,-7.4550018310546875,2.529998779296875,1,0.11499710695678433,-1.2459935374371696,35.404998779296875,-2.3417739448430543,36.17499923706055,1.1379271789744934,34.80500030517578,0.11499710695678433 3461,2003-06-11,36.400001525878906,36.49499893188477,35.25,35.70500183105469,6775000.0,0.018466698836496098,1.8135743719719015,1.7820358578596789,81.27606394582186,76.08975670045893,-1.8351825668597073,-3.780692078248478,-5.628212269024679,-8.265489397093006,32.10601848496112,1.2449989318847727,2.186450417320799,3.2372512817382812,-0.767123828895734,7.2416263923722966,1.2350637264212736,5.239438837055289,-2.131876419806872,81.79012818082597,0.9725557486701177,2.0021875553170085,6,-1.302499771118164,-2.960000991821289,-6.266251564025879,-7.8450012207031214,1.80999755859375,2,0.0851647896749983,-1.4242398554270925,35.7400016784668,-1.2459935374371696,35.404998779296875,-2.3417739448430543,36.17499923706055,0.0851647896749983 3462,2003-06-12,36.875,36.9900016784668,36.005001068115234,36.45000076293945,5051600.0,0.013049408082672409,2.0076235403744795,0.6115099621274493,81.03861963351301,76.9319972480486,-2.087633986735945,-3.9896589054569347,-5.989840350452042,-8.62324681795819,33.800158717097325,0.9850006103515625,2.340271978676313,3.4134997367858873,-0.7677131697108166,7.594712643282595,1.3228932835375318,5.504106190034243,-2.1713746423448015,94.1918442681381,13.434091807399554,2.0906064532483537,6,-1.7774982452392578,-3.434999465942383,-6.711250305175781,-8.289999961853027,1.5449981689453125,3,0.03999995862023309,1.8135743719719015,36.400001525878906,-1.4242398554270925,35.7400016784668,-1.2459935374371696,35.404998779296875,0.03999995862023309 3463,2003-06-13,36.26499938964844,37.31999969482422,36.13999938964844,36.75500106811523,7550200.0,-0.016542389433262694,-2.189182780289401,-1.1529471955192767,76.72953533139862,77.9561252182232,-1.3026545971163586,-3.1538655907351227,-5.296043369891414,-7.911694578377869,35.03580154295608,1.1800003051757812,2.3646241649184034,2.5574991226196317,-1.6779846327259946,6.792982877965258,0.43975724494681856,4.675241000292445,-1.1955538206633847,53.52422500323478,-26.42679551783602,2.117741877672814,6,-1.0024986267089844,-2.6599998474121094,-5.951249122619629,-7.529998779296875,1.56500244140625,4,0.07472767489543108,2.0076235403744795,36.875,1.8135743719719015,36.400001525878906,-1.4242398554270925,35.7400016784668,0.07472767489543108 3464,2003-06-16,38.25,38.25,36.31499862670898,36.32500076293945,9890000.0,0.054735989073755986,1.0103918339684632,-3.928556414508313,78.62392927108492,78.50695941050662,-2.864637098773244,-4.8213596048354574,-7.160042422883883,-9.781851382680273,36.4665702044575,1.9850006103515625,2.410888605192156,4.183999729156497,-0.32031126468072557,8.688310722993723,1.9318442322378857,6.436155226075108,-2.7754546883638938,100.0,20.540279205062717,2.2521554969186126,6,-2.427499771118164,-4.180000305175781,-7.936249732971191,-9.514999389648438,0.5800018310546875,0,0.035424824633629504,-2.189182780289401,36.26499938964844,2.0076235403744795,36.875,1.8135743719719015,36.400001525878906,0.035424824633629504 3465,2003-06-17,38.56499862670898,39.70000076293945,38.34000015258789,38.38000106811523,11798400.0,0.008235258214613683,-9.26417919041916,0.09610266592948852,76.5552684767719,78.96441701182232,-2.6869861960825787,-4.7190982375205195,-7.335150397088093,-9.987072011850877,39.3704935153853,1.4500007629394531,2.442941859935395,4.080498409271236,-0.46460606881145594,8.625602887353924,1.80794617022989,6.353050648312582,-2.535362377400091,74.49433839016358,-2.636352357333166,2.2725522390413446,6,-1.8399982452392507,-3.769998550415032,-8.251248359680169,-9.689998626708977,2.19000244140625,1,0.019318106394695223,1.0103918339684632,38.25,-2.189182780289401,36.26499938964844,2.0076235403744795,36.875,0.019318106394695223 3466,2003-06-18,37.38000106811523,38.38999938964844,37.00500106811523,37.82500076293945,12125800.0,-0.030727281234052883,-1.317989414611396,-2.405435499835076,67.02508792552027,78.24437997055473,-1.0994960269662286,-3.139002098359697,-6.028562426034377,-8.69256398499963,41.893618106834865,1.55999755859375,2.5551014874696207,2.5425007820129295,-1.729169900842642,6.814171464868501,0.40666544058514376,4.678336123440715,-1.06500244140625,37.212452329184984,-36.72827145415448,2.1358353414277857,6,-0.025001525878899145,-2.585000991821282,-7.066250801086419,-8.505001068115227,3.93499755859375,2,0.02380950680088678,-9.26417919041916,38.56499862670898,1.0103918339684632,38.25,-2.189182780289401,36.26499938964844,0.02380950680088678 3467,2003-06-19,37.09500122070313,37.92499923706055,36.8650016784668,37.29499816894531,6720000.0,-0.007624393773899563,-2.212133122175084,0.44943165257939977,64.34384114718762,76.49430878117724,-0.5090284261815796,-2.515127137636391,-5.600532837095884,-8.295325893366588,43.86072068891457,1.05999755859375,2.6414541966027016,1.9605009078979592,-2.051202664103421,5.9722044798993394,-0.045350878102730974,3.9663526938986493,2.604999542236321,26.82588378250682,-42.49349066401224,2.005851786000691,6,0.2799987792968679,-2.300001144409187,-6.7812509536743235,-8.220001220703132,4.93499755859375,3,0.03005790071647807,-1.317989414611396,37.38000106811523,-9.26417919041916,38.56499862670898,1.0103918339684632,38.25,0.03005790071647807 3468,2003-06-20,37.375,37.5,36.77000045776367,37.25,8543200.0,0.007548153931333346,2.8933308919270835,-0.6250095368887076,69.78340661125524,75.22606768197889,-0.6715241196354995,-2.477973638122087,-5.718081758426955,-8.470936952896036,45.26419799098698,0.7299995422363281,2.742808649872842,1.9584997177123995,-1.8339622607589732,5.750961696183772,0.06226872847670961,3.8547307069480894,2.268300781249998,31.314644145880386,-35.971873984341094,1.8962309892356863,6,0.0,-2.4624996185302734,-7.003749847412109,-8.5,4.130001068115227,4,0.027959817229306072,-2.212133122175084,37.09500122070313,-1.317989414611396,37.38000106811523,-9.26417919041916,38.56499862670898,0.027959817229306072 3469,2003-06-23,36.90999984741211,37.5,36.32500076293945,37.474998474121094,6442000.0,-0.012441475654525469,2.821125301608371,-4.519989013671875,66.58266896574003,73.55093570092149,0.03286753691858735,-1.6801174811626183,-5.099294497477771,-7.904789989958282,46.561683639734255,1.1749992370605469,2.778746508510892,1.2274995803833022,-2.1595178996270974,4.614517060393702,-0.4660091596218976,2.921008320388502,2.6183689208984333,17.33330620659722,-49.67379777320114,1.6935087400052007,6,0.5650005340576172,-1.9974994659423828,-6.416249752044678,-8.03499984741211,4.939998626708984,0,0.024925548291680144,2.8933308919270835,37.375,-2.212133122175084,37.09500122070313,-1.317989414611396,37.38000106811523,0.024925548291680144 3470,2003-06-24,36.60499954223633,37.21500015258789,36.43999862670898,37.025001525878906,6219600.0,-0.00826335156967406,-1.0666602240995886,0.7433681495635031,62.94779758748629,71.51446166110642,0.5291132326862211,-1.1335582466029877,-4.650068259698571,-7.506814300524539,46.99343950691512,0.7750015258789134,2.60910043848898,0.7322492599487305,-2.390157253113941,3.8546557730114017,-0.8289539965826052,2.293452516480066,2.7311671457519466,13.559271937294834,-51.21881104511232,1.561203256531337,6,1.2475013732910156,-1.6924991607666016,-6.047499179840088,-7.642498970031738,5.395000457763672,1,0.060784109182983714,2.821125301608371,36.90999984741211,2.8933308919270835,37.375,-2.212133122175084,37.09500122070313,0.060784109182983714 3471,2003-06-25,37.36000061035156,37.72000122070313,36.525001525878906,36.64500045776367,9431000.0,0.020625627033380667,-1.502622360164107,-1.7023732754470895,63.04237255131055,69.51487865197282,-0.08425116821415202,-1.7079535495096323,-5.260218651180274,-8.162467912344226,46.976964795736286,1.1949996948242259,2.510253852567317,1.317000389099121,-1.735667473870869,4.369668252069111,-0.20933354238587754,2.8433343205841197,1.795496122133784,64.68755215411392,2.9276508890765314,1.5263339314849964,6,0.5599994659423828,-2.447500228881836,-6.718750476837158,-8.237500190734863,4.38499832153321,2,0.09087260177460998,-1.0666602240995886,36.60499954223633,2.821125301608371,36.90999984741211,2.8933308919270835,37.375,0.09087260177460998 3472,2003-06-26,37.6349983215332,37.685001373291016,37.060001373291016,37.540000915527344,4698600.0,0.007360752320369146,5.410141043447641,0.1328634765489535,58.39080227934821,67.47724164618946,-0.26832292729798013,-1.7929189978504283,-5.3888581944483605,-8.338145037659885,46.78718560308629,0.625,2.386424556203913,1.4129981994628906,-1.5678425555755808,4.393838954501362,-0.0774221780563451,2.9034185769821264,1.3506686527793903,93.90660420956442,32.844860845815646,1.4904203775192362,6,0.3725013732910156,-2.569997787475586,-7.028748512268066,-8.46249771118164,4.840000152587891,3,0.09778133304898362,-1.502622360164107,37.36000061035156,-1.0666602240995886,36.60499954223633,2.821125301608371,36.90999984741211,0.09778133304898362 3473,2003-06-27,38.0099983215332,38.52999877929688,37.625,37.67499923706055,5225600.0,0.009964129579499437,-3.1609372807633274,3.5264024414729147,65.68332717071529,66.0393969683706,-0.41321826569866715,-1.9750154029994107,-5.607384650132651,-8.606404238217912,46.74155240720588,0.9049987792968821,2.236675640888201,1.6012483596801772,-1.3336354489156719,4.536132168276026,0.1338064553822491,3.0686902639781053,0.8160286800969985,76.4171915844759,14.36488797865124,1.4674419042979252,6,0.00250244140625,-2.657498359680176,-7.3624982833862305,-8.83749771118164,3.5600013732910156,4,0.10576165838676954,5.410141043447641,37.6349983215332,-1.502622360164107,37.36000061035156,-1.0666602240995886,36.60499954223633,0.10576165838676954 3474,2003-06-30,36.95000076293945,38.13000106811523,36.86999893188477,37.71500015258789,4460200.0,-0.027887335053978335,-1.7243199551310713,-2.28358650846068,56.69989075507425,63.83324388818197,0.4950405742725721,-0.6888568845190548,-4.41692962371345,-7.43077480546431,46.842871383665205,1.2600021362304545,2.0302196759566513,0.37525081634521484,-2.257926820689228,3.0084284533796577,-0.9413380021720101,1.6918396348624398,1.7259646643693003,24.40201430602648,-35.709702874738475,1.3165888185172228,6,0.47749900817871094,-1.4625005722045898,-6.197500705718994,-7.77500057220459,4.334999084472656,0,0.12327470124829887,-3.1609372807633274,38.0099983215332,5.410141043447641,37.6349983215332,-1.502622360164107,37.36000061035156,0.12327470124829887 3475,2003-07-01,37.75,38.05500030517578,36.54999923706055,36.77000045776367,5529400.0,0.02165085847205006,-1.1197168531477923,-1.2810461753266182,57.36095892519444,62.75945177703465,-0.4835772019935263,-1.2264638589194021,-5.082867386913691,-8.113787106810285,47.22581528345929,1.5050010681152344,1.916819802408618,0.96875,-1.3131019676982092,3.250601967698209,-0.17217598384910104,2.109675983849101,0.7849075474465934,61.09726444925568,3.573732176867587,1.1409259838491046,7,-0.32250022888183594,-2.2624998092651367,-6.997499942779541,-8.574999809265137,3.4650001525878906,1,0.1086092311025455,-1.7243199551310713,36.95000076293945,-3.1609372807633274,38.0099983215332,5.410141043447641,37.6349983215332,0.1086092311025455 3476,2003-07-02,38.43000030517578,38.54499816894531,37.65999984741211,37.74499893188477,5426000.0,0.018013253117239225,-1.0701726207207327,0.6989813196523101,58.293341710076284,62.087174061800056,-1.1163700781205321,-1.6479617183298956,-5.636032554142538,-8.670860257484001,47.58508714006101,0.8849983215332031,1.6179069225600102,1.4310003280639663,-0.5783892884431481,3.4403899445710806,0.42630551981040554,2.435695136317527,-2.104999542236328,94.23569296546502,39.64231088652197,1.0046948082535574,7,-0.9950008392333984,-2.2549991607666016,-7.130000591278076,-8.395000457763672,3.2949981689453125,2,0.09289616618460994,-1.1197168531477923,37.75,-1.7243199551310713,36.95000076293945,-3.1609372807633274,38.0099983215332,0.09289616618460994 3477,2003-07-03,37.875,38.40999984741211,37.8650016784668,38.19499969482422,2943200.0,-0.014441850137092871,-2.205906112557221,-0.46715190261125733,58.63734968360909,60.8487232920616,-0.4906929882578126,-0.897170486289177,-4.947876296396409,-7.992676725678557,47.65394748316848,0.5649986267089844,1.3170995353642851,0.7225000381469755,-1.0343702695149801,2.479370345808931,-0.1559351156840023,1.6009351919779533,-1.5055992889404308,66.41611390175859,11.204692460671865,0.878435153830978,7,-0.4400005340576172,-1.4224987030029297,-6.0187506675720215,-6.830000877380371,4.7649993896484375,3,0.10217818962072012,-1.0701726207207327,38.43000030517578,-1.1197168531477923,37.75,-1.7243199551310713,36.95000076293945,0.10217818962072012 3478,2003-07-07,40.49499893188477,40.53499984741211,38.25,38.31999969482422,9959200.0,0.06917488929068716,1.0266064435365865,-6.7968790978232585,61.27574635744923,60.25906522447373,-2.929663118948632,-3.348616996924882,-7.385410311375516,-10.472767187027642,47.11229131225609,2.6599998474121094,1.240490289373433,3.1264989852905316,0.881270599309822,5.371727371271241,2.003884792300177,4.249113178280886,-4.082086271667485,98.99621306397222,47.40750695316652,1.1226141929903561,7,-2.007499694824226,-3.6249980926513743,-8.471248149871833,-9.257497787475593,2.604999542236321,0,0.04889491528489254,-2.205906112557221,37.875,-1.0701726207207327,38.43000030517578,-1.1197168531477923,37.75,0.04889491528489254 3479,2003-07-08,40.560001373291016,40.68000030517578,39.724998474121094,40.33000183105469,7925400.0,0.0016051967680152934,3.0638600079540934,0.10574695306429881,60.27822740090238,59.962446314853295,-2.7071499881916736,-3.170153310365869,-7.255048603645022,-10.38975576239227,46.562994505199896,0.9550018310546875,1.2252250069215833,2.933751296997073,0.4651428317323294,5.402359762261817,1.6994470643647048,4.1680555296294415,-3.982205225585936,97.09445760653209,46.403675321732706,1.2343042326323719,7,-1.9575004577636719,-3.6175003051757812,-8.536250591278076,-9.312500953674316,1.9249992370605469,1,0.024901338445177945,1.0266064435365865,40.49499893188477,-2.205906112557221,37.875,-1.0701726207207327,38.43000030517578,0.024901338445177945 3480,2003-07-09,39.849998474121094,40.625,39.665000915527344,40.3849983215332,5322800.0,-0.01750500185232895,-1.1215567423568638,-2.3260909226610056,63.38026830176537,59.99999028712605,-1.663356713919768,-2.2519087528635566,-6.376631597430631,-9.526940236808457,46.242325142424065,0.9599990844726562,1.1213786299540942,2.0182485580444336,-0.47338595391790506,4.509883070006772,0.7724313020632678,3.2640658140255994,-3.0260700769677698,72.51649982631761,19.289629979079002,1.2458172559811678,7,-1.2349987030029297,-2.9074974060058594,-7.778748989105225,-8.554999351501465,3.4099998474121094,2,0.03601007348150631,3.0638600079540934,40.560001373291016,1.0266064435365865,40.49499893188477,-2.205906112557221,37.875,0.03601007348150631 3481,2003-07-10,39.5,40.13999938964844,39.36000061035156,39.70000076293945,5335200.0,-0.008782898055777477,-2.249998013176613,0.3738333083773628,62.9370589191292,60.505129913768386,-1.0927951453191724,-1.7473456061291444,-5.837053061421393,-9.03842455635155,45.65726134296384,0.779998779296875,1.0785094478014514,1.5132501602172823,-0.9890354237789154,4.01553574421348,0.26210736821918346,2.764392952215381,-2.444707288365329,58.08167386016384,1.4526631361807247,1.2511427919980995,7,-0.8850002288818359,-2.4624996185302734,-7.3525004386901855,-8.205000877380371,3.549999237060547,3,0.04341772538197186,-1.1215567423568638,39.849998474121094,3.0638600079540934,40.560001373291016,1.0266064435365865,40.49499893188477,0.04341772538197186 3482,2003-07-11,38.349998474121094,39.349998474121094,38.0099983215332,39.33000183105469,10724000.0,-0.02911396268047861,1.6274599268473293,4.8999980926586435,54.795860237610775,59.29541136564566,0.18919051171683776,-0.5071783486864518,-4.500639476889106,-7.773708662952792,44.29593854404577,1.4900016784667969,1.0883570940023475,0.2894987106323228,-2.161236443198959,2.7402338644636046,-0.9358688662833146,1.5148662875479602,-1.0772233068739538,12.734078651284067,-45.151499501112,1.2253675769156398,7,0.2650012969970703,-1.1349983215332031,-6.056248664855957,-7.052498817443848,5.0900001525878835,4,0.08800521862543165,-2.249998013176613,39.5,-1.1215567423568638,39.849998474121094,3.0638600079540934,40.560001373291016,0.08800521862543165 3483,2003-07-14,38.974998474121094,39.93000030517578,38.400001525878906,39.29999923706055,10161800.0,0.01629726270841325,-1.074582127496696,0.3316322955835299,59.99999261075645,59.662089349610355,-0.3179664782026421,-0.9683921921122476,-4.925220032981414,-8.275922083737242,42.837798831924474,1.5800018310546875,1.0648534542384027,0.77899875640869,-1.5504136303018043,3.1084111431191843,-0.38570743694655363,1.9437049497639336,-1.4977897985982338,36.14230096081723,-25.762776452320487,1.1647061933552465,7,-0.3599987030029297,-1.1299991607666016,-6.368747711181641,-7.432497978210449,5.4250030517578125,0,0.09403466475979094,1.6274599268473293,38.349998474121094,-2.249998013176613,39.5,-1.1215567423568638,39.849998474121094,0.09403466475979094 3484,2003-07-15,39.60499954223633,39.8650016784668,39.00500106811523,39.15499877929688,8719600.0,0.016164235863499687,-1.2933466255016108,-1.3846144817305555,64.08450502429585,60.40915002728829,-0.5942410366495636,-1.572287177474152,-5.388804238794606,-8.776629872593318,40.9331129725224,0.8900032043457031,1.1128699250633574,1.341249847412108,-1.072082991412529,3.754582686236745,0.13458342799978595,2.54791626682443,-1.9356233689342943,60.994271393289935,-6.735979149555078,1.206666419412319,7,-0.4349994659423828,-1.739999771118164,-5.998748779296875,-7.062499046325684,4.880001068115234,1,0.08824640758189028,-1.074582127496696,38.974998474121094,1.6274599268473293,38.349998474121094,-2.249998013176613,39.5,0.08824640758189028 3485,2003-07-16,39.310001373291016,39.43000030517578,38.95000076293945,39.42499923706055,3675400.0,-0.007448508328619319,6.67999267578125,-0.2555503751112658,59.56820915475057,60.550801965585435,-0.06111206729900687,-1.284468916154438,-4.933188792483406,-8.36775034176916,38.43893247319119,0.654998779296875,1.0623997059018322,1.0090015411376925,-1.4465388456577557,3.4645419279331406,-0.21876865226003162,2.2367717345354166,-1.4599877520765574,61.032976519027805,-6.789598392829539,1.2277701933977225,7,-0.03750038146972656,-1.4450016021728516,-5.302500247955322,-6.767500877380371,5.125,2,0.08076823012318135,-1.2933466255016108,39.60499954223633,-1.074582127496696,38.974998474121094,1.6274599268473293,38.349998474121094,0.08076823012318135 3486,2003-07-17,38.27000045776367,39.18999862670898,38.125,38.54999923706055,5024600.0,-0.026456394790002946,-2.7368392873873746,2.4348172228488023,52.89822925647715,59.91312191812633,1.0658964881948094,-0.18379608624243815,-3.7348963734472704,-7.207742131727272,37.17631762194063,1.1850013732910156,1.1627900830623332,-0.07549934387206747,-2.492722221921909,2.341723534177774,-1.2841107828969882,1.1331120951528533,-0.2501876355115371,13.541763938035075,-48.875369436559396,1.2086114390249199,7,1.0749988555908203,-0.30500030517578125,-4.001249313354492,-5.727499961853027,6.154998779296875,3,0.13038928152814355,6.67999267578125,39.310001373291016,-1.2933466255016108,39.60499954223633,-1.074582127496696,38.974998474121094,0.13038928152814355 3487,2003-07-18,38.209999084472656,38.76499938964844,37.6150016784668,38.20000076293945,7147000.0,-0.0015678435477740615,1.0535692998320851,-0.035708446866485014,50.939852926255554,58.764689314660366,1.316901013178743,-0.03792322351416999,-3.5278993443690467,-7.031574341315455,35.83392589481152,1.1499977111816406,1.2056472892964223,-0.19125061035155966,-2.5374252496952465,2.154924028992127,-1.364337930023403,0.9818367093202838,2.470001220703125,25.70184703961191,-33.50085711939997,1.173087319671844,7,0.9375019073486328,0.13250160217285156,-3.9412479400634766,-5.667498588562012,5.979999542236321,4,0.12666841843905496,-2.7368392873873746,38.27000045776367,6.67999267578125,39.310001373291016,-1.2933466255016108,39.60499954223633,0.12666841843905496 3488,2003-07-21,38.41999816894531,38.48500061035156,37.04999923706055,37.11999893188477,10655400.0,0.005495919641568259,1.0069891454835982,130.02174742464638,57.50764400280394,58.45684671487165,0.8734634278467013,-0.1745698502985249,-3.572375514663257,-7.114703635635578,34.35150383677809,1.4350013732910156,1.195955534996905,-0.03350143432616903,-2.3294523480882106,2.2624494794358725,-1.1814768912071898,1.1144740225548517,2.1987021636962893,48.66777064677696,-14.319955216079244,1.1479754568810225,7,0.41750144958496094,-0.009998321533203125,-4.151247024536133,-5.877497673034668,5.835002899169915,0,0.13066113214501152,1.0535692998320851,38.209999084472656,-2.7368392873873746,38.27000045776367,6.67999267578125,39.310001373291016,0.13066113214501152 3489,2003-07-22,37.83000183105469,38.56999969482422,37.5,38.51499938964844,6954400.0,-0.015356490526007294,1.6918293314907584,-0.5269215081561238,50.41754601129278,57.01654423815248,1.1571739945676214,0.5142505844145688,-2.8164307700779005,-6.408522722477642,33.33422254591197,1.0699996948242188,1.215396369831204,-0.6694978713989244,-2.8701266397069674,1.5311308969091186,-1.7698122555529494,0.4308165127551007,2.645950457763675,32.773203526830294,-29.195643999285146,1.100314384154023,7,0.7649974822998047,0.6674976348876953,-3.396251678466797,-5.122502326965332,5.60999679565429,1,0.17367167266248718,1.0069891454835982,38.41999816894531,1.0535692998320851,38.209999084472656,-2.7368392873873746,38.27000045776367,0.17367167266248718 3490,2003-07-23,38.83000183105469,38.9900016784668,37.3849983215332,37.95000076293945,6925600.0,0.026434045773138237,1.6750038941676495,-1.2846776708544951,52.020209415287916,55.803560959947895,-0.0030488662527190513,-0.3272914286337425,-3.6362467150867417,-7.285263814440775,32.381569956131564,1.6050033569335938,1.0181568584535299,0.21925201416015483,-1.7952068880467351,2.2337109163670448,-0.7879774369432937,1.2264814652636034,1.5089123356933598,83.17771503133784,24.245685843174435,1.007229451103446,7,-0.34000205993652344,-0.3275012969970703,-3.88375186920166,-5.657502174377441,5.699996948242195,2,0.14563478013473152,1.6918293314907584,37.83000183105469,1.0069891454835982,38.41999816894531,1.0535692998320851,38.209999084472656,0.14563478013473152 3491,2003-07-24,40.75500106811523,42.375,38.79999923706055,39.29999923706055,14966400.0,0.04957504883558883,-1.912422074572226,1.6534091647990488,62.77728904674202,56.690386383184695,-1.934766157362425,-2.0921714049823876,-5.332895274213421,-9.068970509887713,31.80957217132007,3.575000762939453,0.8628853135204722,1.9745012283325138,-0.16450250540678724,4.113504962071815,0.9049993614628633,3.0440030952021644,-3.7050018310546804,69.57748920601999,11.113286790398746,1.06950186686965,7,-1.0425014495849538,-1.4050006866455007,-4.995000839233391,-6.857501029968255,4.229999542236335,3,0.09029567436460817,1.6750038941676495,38.83000183105469,1.6918293314907584,37.83000183105469,1.0069891454835982,38.41999816894531,0.09029567436460817 3492,2003-07-25,41.31499862670898,41.525001525878906,40.150001525878906,40.79999923706055,5437800.0,0.013740585055017185,1.9411601511182917,0.35395102511666615,54.451681739071304,56.0739073974419,-2.268505931655646,-2.49000037037532,-5.678633601149819,-9.485539479954163,31.206662915457606,1.375,0.7359753039606503,2.350498771667475,0.0033957025145028297,4.697601840820447,1.1769472370909853,3.5240503062439643,-4.158499374389642,80.09387377616277,25.651406514607814,1.1735515345764869,7,-1.6024990081787038,-1.9649982452392507,-5.2399988174438406,-7.417498588562005,4.19000244140625,4,0.07527534100754019,-1.912422074572226,40.75500106811523,1.6750038941676495,38.83000183105469,1.6918293314907584,37.83000183105469,0.07527534100754019 3493,2003-07-28,42.02999877929688,42.23500061035156,41.23500061035156,41.36000061035156,4722600.0,0.01730606744170804,-1.1739173701756422,1.3009688601819522,57.454350323185466,55.33722354176296,-2.7989176690931856,-3.044482533129404,-6.180994461675802,-10.054451182090506,30.24186644527894,1.0,0.6541623071357634,2.8644989013671918,0.19516304172562826,5.533834761008755,1.52983097154641,4.1991668311879735,-4.76912951202393,93.08615020728568,42.21967246134371,1.3346679298207835,7,-2.3174991607666087,-2.6799983978271555,-5.9449987411499094,-8.13249874114991,3.5300025939941406,0,0.051391860817185275,1.9411601511182917,41.31499862670898,-1.912422074572226,40.75500106811523,1.6750038941676495,38.83000183105469,0.051391860817185275 3494,2003-07-29,41.50500106811523,42.45500183105469,41.2400016784668,41.96500015258789,5627400.0,-0.012491023707577598,-1.454551059255092,-0.6865676740531587,58.552992400958686,55.22442168023053,-2.208286546682878,-2.277507717767641,-5.436530786721782,-9.394115829976272,30.185023910158154,1.2150001525878906,0.7421335318520832,2.111751174926752,-0.5388836755948816,4.762386025448386,0.7864337496659317,3.4370686001875725,-4.141849186187734,81.26232533852578,31.765680665325824,1.3253174252608182,7,-1.75250053405761,-2.114999771118157,-5.361250877380364,-7.607501029968255,3.569999694824226,1,0.06625707575544659,-1.1739173701756422,42.02999877929688,1.9411601511182917,41.31499862670898,-1.912422074572226,40.75500106811523,0.06625707575544659 3495,2003-07-30,41.849998474121094,42.08000183105469,41.1349983215332,41.63999938964844,4671800.0,0.008312188823695665,1.8208815859893646,-0.4565206574560824,62.150986417770866,56.25250580926317,-2.4083599427489375,-2.4238673261697983,-5.524997848653619,-9.602072051264813,30.45599018848945,0.9450035095214844,0.7358757206737181,2.251748657226564,-0.49617700178319524,4.999674316236323,0.8777858277216879,3.62571148673144,-4.28317259422851,83.44725232404134,33.58923211348754,1.373962829504879,7,-2.0974979400634766,-2.402498245239258,-5.656248092651367,-7.952498435974121,2.5250015258789062,2,0.037992836572529276,-1.454551059255092,41.50500106811523,-1.1739173701756422,42.02999877929688,1.9411601511182917,41.31499862670898,0.037992836572529276 3496,2003-07-31,42.0,42.45500183105469,41.53499984741211,42.26499938964844,6338200.0,0.003584265982032653,1.8527004329209151,-1.2619073569482289,71.04962807761041,58.486925270524814,-2.2055569471265883,-2.416600520434514,-5.415466639778856,-9.607020688411687,30.506514470660594,0.9200019836425781,0.6330836369094897,2.223250198364255,-0.6653500967968782,5.111850493525388,0.7789500507836848,3.667550345944825,-4.237647082060931,80.26022686274705,24.644377902336316,1.4443001475805681,7,-2.247499465942383,-2.509998321533203,-5.617499351501465,-7.97499942779541,3.3400001525878906,3,0.060238066173735394,1.8208815859893646,41.849998474121094,-1.454551059255092,41.50500106811523,-1.1739173701756422,42.02999877929688,0.060238066173735394 3497,2003-08-01,41.74499893188477,42.040000915527344,41.20500183105469,41.8849983215332,4301200.0,-0.006071454002743559,2.711069291151688,0.5283008003684881,66.68676661796411,59.50682778332039,-1.5604847200480805,-1.9571471436501966,-4.925463664920024,-9.204182705915748,30.435574903438432,0.8349990844726562,0.6152035696944864,1.7747491836547908,-1.095884824944001,4.645383192253583,0.3394321793553985,3.210066187954183,-3.79494005742108,46.212044585601255,-11.376860510157321,1.4353170042993944,8,-1.8249988555908274,-2.2424983978271555,-5.328748703002937,-7.552498817443855,3.305000305175774,4,0.07761412771272291,1.8527004329209151,42.0,1.8208815859893646,41.849998474121094,-1.454551059255092,41.50500106811523,0.07761412771272291 3498,2003-08-04,42.474998474121094,42.599998474121094,41.2599983215332,41.75,5968000.0,0.017487113688215983,1.7487225634805743,-5.1785831062672925,67.08334714648952,61.35858346500892,-1.8492619891804765,-2.6679938374936967,-5.425831403490967,-9.785948532695755,29.369498300959595,1.3400001525878906,0.7897873922410668,2.4057487487792955,-0.6703029829920055,5.481800480550596,0.867722882893645,3.943774614664946,-4.344741881393759,91.46757768050807,32.89214141772976,1.5380258658856494,8,-2.4825000762939453,-2.8999996185302734,-5.938748359680176,-8.184998512268066,2.4449996948242188,0,0.07133614368085817,2.711069291151688,41.74499893188477,1.8527004329209151,42.0,1.8208815859893646,41.849998474121094,0.07133614368085817 3499,2003-08-05,41.56999969482422,42.400001525878906,41.400001525878906,42.33000183105469,3473600.0,-0.02130662299725017,1.2222184546263721,-1.0482810148694581,62.5416240635247,62.52762953703523,-0.4000197524202349,-1.7744245256835143,-4.292307961749323,-8.760344564478302,28.183832469813808,1.0749969482421875,0.9990982575646186,1.4502500534057603,-1.6921712784905054,4.592671385302026,-0.12096061254237611,3.0214607193538967,-3.171558589213255,29.69292341182322,-27.391385125088345,1.5712106659481333,8,-0.8700008392333984,-1.9950008392333984,-4.8874993324279785,-7.1974992752075195,3.3899993896484375,1,0.09598272089868676,1.7487225634805743,42.474998474121094,2.711069291151688,41.74499893188477,1.8527004329209151,42.0,0.09598272089868676 3500,2003-08-06,41.28499984741211,41.83000183105469,41.084999084472656,41.5,4579200.0,-0.006855902080932563,-1.4227665473672457,0.2828941424484264,68.26167885707734,63.13700618262804,0.3015555863540271,-1.4507884486750697,-3.816391346541245,-8.353096634267928,26.881285808859644,0.7450027465820312,1.1311743654270572,1.0935001373291016,-2.0882715334042743,4.275271808062477,-0.4973856980375899,2.684385972695793,-2.6344652996905396,13.20137580952189,-47.3504899436018,1.5908858353666886,8,0.09000015258789062,-1.710000991821289,-4.827499866485596,-6.874999046325684,3.3499984741210938,2,0.09180091872435625,1.2222184546263721,41.56999969482422,1.7487225634805743,42.474998474121094,2.711069291151688,41.74499893188477,0.09180091872435625 3501,2003-08-07,41.21500015258789,41.59500122070313,40.68999862670898,41.27999877929688,3762600.0,-0.0016955236788890327,1.6043108605803675,0.302318979436168,68.1791013363229,64.6622750267671,0.4958076176734636,-1.3130376148154426,-3.5895868788104437,-8.176381136124093,25.731343967896965,0.9050025939941548,1.4198553928489446,0.9377504348754897,-2.257962387767762,4.133463257518741,-0.6601059764461397,2.535606846197119,-2.3274977692823526,27.486993079619598,-35.92518784138642,1.5978564113216271,8,0.42999839782714844,-1.3900012969970703,-4.757500171661377,-6.804999351501465,3.1850013732910156,3,0.0766711108992606,-1.4227665473672457,41.28499984741211,1.2222184546263721,41.56999969482422,1.7487225634805743,42.474998474121094,0.0766711108992606 3502,2003-08-08,41.724998474121094,41.92499923706055,41.290000915527344,41.32500076293945,3061000.0,0.012374094859761486,-1.7021354306167669,-6.153940958975793,69.29366754852441,65.97775471847143,0.055969728421757736,-1.6413795539921594,-3.936844970565616,-8.574816293811274,26.077976382528377,0.7099990844726562,1.6572023230739532,1.27899875640869,-1.8438172793813266,4.4018147921987065,-0.28240926148632184,2.840406774303702,-2.6147463253666245,54.18847801555854,-10.630705924809966,1.5614080178950092,8,-0.07999992370605469,-1.8999996185302734,-4.9199981689453125,-7.2899980545043945,4.845001220703125,4,0.086638749207119,1.6043108605803675,41.21500015258789,-1.4227665473672457,41.28499984741211,1.2222184546263721,41.56999969482422,0.086638749207119 3503,2003-08-11,42.63999938964844,43.150001525878906,41.80500030517578,41.89500045776367,4488200.0,0.021929321725316475,-1.9081131460762197,1.8625079870681023,77.05287973436977,68.03329775551711,-0.8531173722269401,-2.3902805208928797,-4.682210296729657,-9.372359596301408,26.33053106978848,1.4250030517578125,1.6369037310582257,2.010749626159665,-1.1780492991860072,5.1995485515053375,0.4163501634868325,3.6051490888324977,-3.320362461371971,79.26823027718555,9.9660202128141,1.5943994626728346,8,-0.7199993133544922,-2.539999008178711,-5.696249008178711,-8.204998970031738,4.4850006103515625,0,0.056519697042893835,-1.7021354306167669,41.724998474121094,1.6043108605803675,41.21500015258789,-1.4227665473672457,41.28499984741211,0.056519697042893835 3504,2003-08-12,43.099998474121094,43.125,42.15499877929688,42.5,3907000.0,0.010787971178637612,1.9846121342300567,0.805368234023052,75.56887020878062,69.52417373229598,-1.1880041610673828,-2.7141750400983042,-4.942937570045309,-9.714626357168626,26.596734126170507,0.9700012207031179,1.7220148292675077,2.295998764038089,-1.0362943640145943,5.628291892090772,0.6298522000117472,3.9621453280644303,-3.47393237803643,97.96735801511922,29.163674548640756,1.6661465640263413,8,-1.1799983978271484,-2.999998092651367,-5.421248435974121,-8.247498512268066,4.325000762939453,1,0.04222737260459564,-1.9081131460762197,42.63999938964844,-1.7021354306167669,41.724998474121094,1.6043108605803675,41.21500015258789,0.04222737260459564 3505,2003-08-13,42.48500061035156,43.01499938964844,42.35499954223633,42.82500076293945,3899200.0,-0.01426909247198238,-1.199991099073668,-0.5666683620919853,62.28694694257519,68.55054249506983,-0.5290990719419142,-1.949046866211276,-4.131383222879499,-8.986432679299298,26.937392159858533,0.7449989318847656,1.7033041715976935,1.5222509384155245,-1.8128745645372533,4.857376441368302,-0.14531181306086438,3.1898136898919134,-2.5770196798833567,72.96747431672813,4.085626794854107,1.6675627514763882,8,-0.5650005340576172,-2.385000228881836,-4.712499618530273,-7.560000419616699,4.8899993896484375,2,0.05825581825502102,1.9846121342300567,43.099998474121094,-1.9081131460762197,42.63999938964844,-1.7021354306167669,41.724998474121094,0.05825581825502102 3506,2003-08-14,43.2599983215332,44.0,42.43000030517578,42.55500030517578,7465200.0,0.01824167824050371,-2.287964305543905,-2.0735226469499266,63.40456565495108,68.1858534991795,-1.2366131873649522,-2.457010829122403,-4.711434653786313,-9.628767236246276,28.33473875551247,1.5699996948242188,1.7347009202250376,2.0477487564086942,-1.1841968582245173,5.279694371041906,0.43177594909209205,3.6637215637252964,-3.0926557434321396,72.69365577624188,5.014006027316697,1.6159728073166046,8,-0.9149990081787109,-2.7349987030029297,-5.481247901916504,-8.33499813079834,3.8400001525878906,3,0.03178455971681293,-1.199991099073668,42.48500061035156,1.9846121342300567,43.099998474121094,-1.9081131460762197,42.63999938964844,0.03178455971681293 3507,2003-08-15,43.04999923706055,43.25,42.82500076293945,43.224998474121094,2814400.0,-0.004854347957016114,2.7777325670108337,-0.2482265666004729,57.555571756272585,67.12721178915541,-0.9186370773985928,-1.9666506042077003,-4.328443794399824,-9.29539989915461,30.29842325789064,0.43499755859375,1.6970146985203343,1.5957496643066378,-1.406303317448966,4.597802646062242,0.0947231734288394,3.096776155184436,-2.499390916769592,56.71977699224547,-7.42613703623708,1.5010264908778008,8,-0.7049999237060547,-2.5249996185302734,-5.223749160766602,-8.124999046325684,5.0,4,0.03135893873968243,-2.287964305543905,43.2599983215332,-1.199991099073668,42.48500061035156,1.9846121342300567,43.099998474121094,0.03135893873968243 3508,2003-08-18,43.43999862670898,43.50500106811523,42.74499893188477,43.125,5088400.0,0.0090592194322896,2.415712999871461,-1.7999999999999594,64.6258534785016,67.35879283526394,-1.2933672706836035,-2.06727112145483,-4.581518783972861,-9.56561615665597,32.92464914942747,0.7600021362304545,1.577760799036426,1.7347490310668903,-1.0291165873433386,4.498614649477119,0.3528162218617723,3.1166818402720082,-2.5444511384471156,69.64764212580793,7.350129802200598,1.3819328092051149,8,-1.094999313354485,-2.914999008178704,-5.52499866485595,-8.514998435974114,3.3700027465820455,0,0.07205343386430885,2.7777325670108337,43.04999923706055,-2.287964305543905,43.2599983215332,-1.199991099073668,42.48500061035156,0.07205343386430885 3509,2003-08-19,44.400001525878906,44.54999923706055,43.27999877929688,43.724998474121094,6632600.0,0.022099514952094612,1.6051332211745228,2.142876173175949,67.63488629768378,67.28914921755354,-2.0223944749037486,-2.6454633702546033,-5.365795666986472,-10.400793857287688,35.78611373829534,1.2700004577636648,1.5586443146186753,2.3662519454956055,0.010031715279914977,4.722472175711296,1.1881418303877567,3.5443620606034543,-3.1940087864432343,93.16639034003816,32.15850249909005,1.1781101151078468,8,-1.7800025939941406,-3.6000022888183594,-6.170001983642578,-9.475001335144043,2.4099998474121165,1,0.06137383739801905,2.415712999871461,43.43999862670898,2.7777325670108337,43.04999923706055,-2.287964305543905,43.2599983215332,0.06137383739801905 3510,2003-08-20,44.48500061035156,44.71500015258789,43.974998474121094,44.02000045776367,3238000.0,0.0019143937286378865,-1.666652920111897,0.6888860004068992,67.341262657992,67.19605603107233,-1.7944425020658983,-2.4085705082491913,-5.281257745763199,-10.358966730137922,38.483301563281444,0.7400016784667969,1.48520867680611,2.168501091003421,0.09021197510625711,4.2467902069005845,1.129356533054839,3.2076456489520027,-2.877727091200903,89.9343738470348,30.06625473809087,1.03914455794858,8,-1.4825000762939453,-3.6025009155273438,-5.967500686645508,-9.5600004196167,1.404998779296875,2,0.06608966137734185,1.6051332211745228,44.400001525878906,2.415712999871461,43.43999862670898,2.7777325670108337,43.04999923706055,0.06608966137734185 3511,2003-08-21,44.435001373291016,44.90999984741211,43.724998474121094,44.685001373291016,6979800.0,-0.001123957207475268,2.385732970027248,-0.537634232179627,69.32475390787711,67.19951007100042,-1.3853347353285201,-2.1805362938691317,-5.080084035721512,-10.172282687416171,39.17711029329544,1.1850013732910156,1.5230749936862509,1.9345018386840849,-0.212185176162194,4.081188853530364,0.8611583312609454,3.0078453461072243,-2.3926461254591445,78.0601259466259,15.784469393632918,1.0733435074231392,8,-1.0775012969970703,-3.4550018310546875,-5.866250991821289,-9.395001411437988,2.1800003051757812,3,0.06616402691226564,-1.666652920111897,44.48500061035156,1.6051332211745228,44.400001525878906,2.415712999871461,43.43999862670898,0.06616402691226564 3512,2003-08-22,44.42499923706055,45.0,44.26499938964844,44.94499969482422,3782600.0,-0.00022509589110719652,1.3333313149784136,2.0800018310546875,65.62502101447814,65.92974799101245,-1.0639457088829403,-2.029655926233417,-4.931219725389539,-10.026421825047635,39.92321865057159,0.7350006103515625,1.5492911844007722,1.7689996719360366,-0.46489901708837067,4.002898360960444,0.6520503274238365,2.8859490164482366,-1.9238208532958367,74.50108689216499,15.260455377082437,1.116949344512202,8,-0.8474998474121094,-3.3999996185302734,-5.7699995040893555,-9.139999389648438,1.6650009155273438,4,0.0602138274169961,2.385732970027248,44.435001373291016,-1.666652920111897,44.48500061035156,1.6051332211745228,44.400001525878906,0.0602138274169961 3513,2003-08-25,44.18999862670898,44.43999862670898,43.88999938964844,44.36000061035156,2772800.0,-0.0052898281235203015,2.3333487463443268,0.3269266038220435,73.51885879514366,65.70196894505278,-0.654816691039052,-1.7123284056695454,-4.537559479796663,-9.667844452847575,40.20184712071478,0.5499992370605398,1.591941298072868,1.4259990692138587,-0.8878920302553155,3.739890168683033,0.2690535194792716,2.5829446189484457,-1.2390323520219155,52.90693032415972,-9.655253046058832,1.156945549734588,8,-0.5124988555908132,-3.164999008178704,-5.444997787475579,-8.904998779296868,3.2550010681152415,0,0.0873500957299993,1.3333313149784136,44.42499923706055,2.385732970027248,44.435001373291016,-1.666652920111897,44.48500061035156,0.0873500957299993 3514,2003-08-26,44.25500106811523,44.28499984741211,43.099998474121094,43.68000030517578,4692600.0,0.001470976316504391,2.7322976553066485,-3.3823179625264634,77.7570286708449,67.42086691486054,-0.6020660335734149,-1.64508885854044,-4.503868026992272,-9.601490214773428,40.04115877151983,1.1850013732910156,1.5947447953678235,1.353501510620113,-0.9721821083739925,3.6791851296142184,0.1906597011230602,2.5163433201171657,0.7449989318847727,60.78956139047575,-7.685281621379808,1.1628418094970534,8,-0.5400009155273366,-3.0625019073486257,-5.631251335144036,-8.970001220703118,4.0,1,0.0577335949273452,2.3333487463443268,44.18999862670898,1.3333313149784136,44.42499923706055,2.385732970027248,44.435001373291016,0.0577335949273452 3515,2003-08-27,43.43999862670898,44.16999816894531,43.2400016784668,44.125,4604200.0,-0.018416052914603576,1.3999980311181772,-1.191305155473613,68.25264994667553,67.95954294727436,0.4052671514393609,-0.7429515102520341,-3.607762137523757,-8.652229703315946,39.98029097527087,1.0149993896484304,1.4225832253528807,0.45899906158446413,-1.8236467762338577,2.741644899402786,-0.6823238573246968,1.600321980493625,1.522001342773443,17.89473050189292,-53.4612135067953,1.1413229189091605,8,0.43250083923340554,-2.2474994659423757,-4.89374923706054,-8.154998779296868,5.70000076293946,2,0.07757833455616203,2.7322976553066485,44.25500106811523,2.3333487463443268,44.18999862670898,1.3333313149784136,44.42499923706055,0.07757833455616203 3516,2003-08-28,44.52999877929688,44.52999877929688,43.56999969482422,43.59500122070313,3646600.0,0.025092085337169445,1.0534793393824815,-1.3649572030806958,71.01122863484761,69.4546159337827,-0.5427100704841692,-1.7219788861197145,-4.56411890984036,-9.603942910593013,39.822313456687986,1.0900001525879048,1.275191333094213,1.422499275207528,-0.9110877909064712,3.7560863413215273,0.255705742150532,2.589292808264524,0.3947611602783141,75.26311351325342,1.6639046475652748,1.1667935330569996,8,-0.6574993133544993,-2.6299991607666087,-6.0337486267089915,-9.244998931884773,5.255001068115227,3,0.030541222718017513,1.3999980311181772,43.43999862670898,2.7322976553066485,44.25500106811523,2.3333487463443268,44.18999862670898,0.030541222718017513 3517,2003-08-29,44.98500061035156,45.22999954223633,44.20000076293945,44.27999877929688,3799600.0,0.010217872075626966,-1.3815059491784047,0.7540146223643766,68.86564540462768,69.92570392557448,-0.7759680644777092,-2.025658831630608,-4.868246960006118,-9.905590755813847,40.16143450675096,1.029998779296875,1.349504201038961,1.71550102233887,-0.6691189022623192,4.100120946940059,0.523191060038279,2.907810984639461,-1.8850021362304688,88.4977084963832,14.970528685664775,1.1923099623005937,8,-0.8200016021728516,-2.2950000762939453,-5.4537506103515625,-8.852500915527344,4.8899993896484375,4,0.03623432357451506,1.0534793393824815,44.52999877929688,1.3999980311181772,43.43999862670898,2.7322976553066485,44.25500106811523,0.03623432357451506 3518,2003-09-02,45.50500106811523,45.69499969482422,44.51499938964844,44.900001525878906,5095200.0,0.011559418710867186,1.395947500300142,0.8581531502283387,69.16335097312684,70.09553333395706,-1.0865005631210636,-2.431694318830175,-5.2372470741558885,-10.261110041957167,40.332448630158254,1.1800003051757812,1.3774735356019434,2.084001350402822,-0.4672685888692669,4.635271289674911,0.8083663807667776,3.3596363200388666,-2.3624025726318294,92.67828372514172,21.32380231261932,1.275634969636044,9,-1.107501983642571,-2.3125019073486257,-5.973751068115227,-9.372501373291009,4.424999237060554,1,0.01285570971852068,-1.3815059491784047,44.98500061035156,1.0534793393824815,44.52999877929688,1.3999980311181772,43.43999862670898,0.01285570971852068 3519,2003-09-03,45.56000137329102,46.0,45.349998474121094,45.65499877929688,6998200.0,0.0012086650672409327,-1.5242620643679168,-0.15702062460198044,76.90285718099926,71.1579327254023,-1.072427942608904,-2.2898488384694815,-5.1225039891583535,-10.152912770350653,40.57053829392663,0.6500015258789062,1.4926919653965882,1.9395015716552777,-0.6262964787124403,4.505299622022996,0.6566025464714187,3.2224005968391367,-2.315306829833993,84.05801107645044,12.374364329215183,1.2828990251838601,9,-1.0100021362304759,-2.2150020599365305,-6.028751373291023,-9.427501678466804,4.3699989318847585,2,0.04137397420357081,1.395947500300142,45.50500106811523,-1.3815059491784047,44.98500061035156,1.0534793393824815,44.52999877929688,0.04137397420357081 3520,2003-09-04,45.07500076293945,45.599998474121094,45.040000915527344,45.540000915527344,4212600.0,-0.010645315973056513,-1.09344941424772,4.894872103762599,66.72810016496328,70.86941564285631,-0.5530987770625018,-1.5877576725904987,-4.460063421331043,-9.510428659023049,41.03349060607482,0.55999755859375,1.5231980861404963,1.2650009155273452,-1.1285683607146666,3.658570191769357,0.06821627740633573,2.4617855536483546,-1.6649878920898473,61.93419255584685,-9.224232552997861,1.1967846381210077,9,-0.5250015258789062,-1.730001449584961,-5.503749847412109,-8.78499984741211,5.724998474121094,3,0.07054909043485491,-1.5242620643679168,45.56000137329102,1.395947500300142,45.50500106811523,-1.3815059491784047,44.98500061035156,0.07054909043485491 3521,2003-09-05,44.375,44.93999862670898,44.2400016784668,44.810001373291016,4617200.0,-0.015529689430754057,1.0143916482334487,0.9354865173055941,61.20032116910709,70.37778232670398,0.15365409513675843,-0.6734051168403994,-3.6114380082629935,-8.660924717134634,41.608454170829425,0.8349990844726562,1.4300588409830226,0.4070001602172866,-1.6602633620729108,2.474263682507484,-0.6266316009278157,1.4406319213623888,-0.8095879014013718,9.722183957495778,-60.649318918606276,1.0336317611450996,9,0.17499923706054688,-1.0300006866455078,-4.774999618530273,-8.084999084472656,6.805000305175781,4,0.1073802679357394,-1.09344941424772,45.07500076293945,-1.5242620643679168,45.56000137329102,1.395947500300142,45.50500106811523,0.1073802679357394 3522,2003-09-08,45.34000015258789,45.43500137329102,44.33000183105469,44.34500122070313,3111000.0,0.021746482311839843,-1.1561014823388565,-2.2873466452693356,64.63788662672114,69.39100764132371,-0.7463951505389019,-1.4268474852759425,-4.422401160828954,-9.47160772003636,42.13135788059269,1.1049995422363352,1.3558644840141625,1.1912502288818345,-0.6723860362007557,3.0548864939644247,0.25943209634053943,2.1230683614231296,-1.6285127799051793,62.49997290695381,-7.634146308010138,0.9318181325412942,9,-0.7900009155273438,-1.9950008392333984,-5.718749046325684,-9.049999237060547,6.1850013732910085,0,0.09803704631373966,1.0143916482334487,44.375,-1.09344941424772,45.07500076293945,-1.5242620643679168,45.56000137329102,0.09803704631373966 3523,2003-09-09,45.04999923706055,45.33000183105469,44.54999923706055,45.32500076293945,3830200.0,-0.0063961383888700984,4.47363208052254,-0.27638373978752884,55.58416208892944,66.92735579888866,-0.35936525577697864,-0.9982171160522242,-3.990646392412664,-9.026052114338967,42.02029828663405,0.7900009155273438,1.2646696034845206,0.7807493209838867,-0.9810041594768393,2.5425028014446127,-0.10012741924647628,1.6616260612142497,-1.2012011067388002,46.02263244706561,-20.322389405416068,0.8808767402303642,9,-0.42999839782714844,-1.7049999237060547,-5.338748931884766,-8.759998321533203,6.740001678466797,1,0.10710323739517724,-1.1561014823388565,45.34000015258789,1.0143916482334487,44.375,-1.09344941424772,45.07500076293945,0.10710323739517724 3524,2003-09-10,44.91999816894531,45.22999954223633,44.625,44.79999923706055,5079400.0,-0.002885706333337512,-1.5744803460842323,-0.4363573311138854,53.70841078701613,65.31132922559317,-0.1398176263910358,-0.7640483095453661,-3.683307320149517,-8.748055861428313,41.90323689421615,0.6049995422363281,1.2162191522587449,0.5597482681274428,-1.1344298252721714,2.253926361527057,-0.2873407785723643,1.40683731482725,-0.9421279264428719,49.99985975344656,-12.80932753249192,0.8470890466998073,9,-0.13499832153320312,-1.5749988555908203,-5.136249542236328,-8.404998779296875,7.495002746582031,2,0.11153166385687996,4.47363208052254,45.04999923706055,-1.1561014823388565,45.34000015258789,1.0143916482334487,44.375,0.11153166385687996 3525,2003-09-11,44.959999084472656,45.42499923706055,44.1349983215332,45.05500030517578,4612400.0,0.0008904923677177656,2.089825939969848,-0.7916838859395365,54.48331668683139,63.47489456470247,0.06533911049381658,-0.6420391305641289,-3.567639404195802,-8.642477944309292,41.55550446233009,1.2900009155273438,1.1456471269922233,0.47599925994872905,-0.9872700081659431,1.9392685280634012,-0.25563537410860704,1.2076338940060651,-0.8608010565203585,63.46144817305739,2.4747670027454163,0.7316346340573369,9,0.10750007629394531,-1.614999771118164,-4.822500228881836,-8.157500267028809,6.560001373291016,3,0.11054273402820325,-1.5744803460842323,44.91999816894531,4.47363208052254,45.04999923706055,-1.1561014823388565,45.34000015258789,0.11054273402820325 3526,2003-09-12,44.6349983215332,44.75,43.75,44.47000122070313,5975600.0,-0.007228664803325069,4.063285271422639,-1.7367892707997967,51.70177169735728,61.567797486116866,0.45460718243209186,-0.22002593695635397,-3.109458589136864,-8.181172039657,40.52795024528123,1.2099990844726562,1.0409169206669304,0.0822484970092745,-1.263355271530692,1.427852265549241,-0.5905533872607052,0.7550503812792542,1.3650016784667969,52.52211277458419,-6.476041287327185,0.6728018842699822,9,0.24000167846679688,-1.289999008178711,-4.159998893737793,-7.6974992752075195,7.265003204345696,4,0.13812033487975217,2.089825939969848,44.959999084472656,-1.5744803460842323,44.91999816894531,4.47363208052254,45.04999923706055,0.13812033487975217 3527,2003-09-15,44.400001525878906,44.93999862670898,44.28499984741211,44.76499938964844,3514000.0,-0.005264855035088667,-1.2016720521105573,-2.212147134302918,51.70180366272199,59.62762556273855,0.6681592671743672,0.12785029636933842,-2.7233744844411234,-7.804823170552638,39.501512559750864,0.6549987792968679,1.041706144171421,-0.22024841308594034,-1.3695761378376687,0.929079311665788,-0.7949122754618045,0.35441544928992386,1.554998474121092,38.80607892213687,-20.09663166905105,0.5746638623758642,9,0.47499847412109375,-0.7550010681152344,-3.6650028228759766,-7.462502479553223,7.9199981689453125,0,0.15270266996151105,4.063285271422639,44.6349983215332,2.089825939969848,44.959999084472656,-1.5744803460842323,44.91999816894531,0.15270266996151105 3528,2003-09-16,46.56999969482422,46.56999969482422,44.375,44.435001373291016,8338200.0,0.048873830954274,1.0562074196366833,-5.849344704333103,63.987898082418624,58.192630107340705,-1.4917558850526547,-1.8926711494765343,-4.798418001860128,-9.811432224028138,38.70673592571537,2.1949996948242188,0.9841113264498418,1.7932497024536147,0.479899774676241,3.1065996302309884,1.1365747385649243,2.449924666342305,-2.8199996948242188,100.0,39.62841733824128,0.6566749638886886,9,-1.4099998474121094,-2.3824996948242188,-5.835000991821289,-8.944999694824219,4.400001525878913,1,0.10639900930910628,-1.2016720521105573,44.400001525878906,4.063285271422639,44.6349983215332,2.089825939969848,44.959999084472656,0.10639900930910628 3529,2003-09-17,47.125,47.47000122070313,45.81999969482422,46.11999893188477,7945200.0,0.011917550114080466,-1.0560772541777572,0.4707268656743053,72.9881466004469,58.888190822394435,-2.0131160563814277,-2.3537310063264556,-5.252152287833809,-10.194005893141643,37.581295794404575,1.6500015258789134,0.9386980535814828,2.2120000839233427,0.5453440550726683,3.878656112774017,1.378672069498002,3.0453280983486835,-3.318600006103516,90.7257766803119,23.94921203014499,0.8333280144253373,9,-1.5149993896484375,-2.312499999999993,-6.114999771118164,-8.947498321533203,1.8800010681152273,2,0.09899206186795428,1.0562074196366833,46.56999969482422,-1.2016720521105573,44.400001525878906,4.063285271422639,44.6349983215332,0.09899206186795428 3530,2003-09-18,47.42499923706055,47.43999862670898,46.88999938964844,47.31999969482422,4347000.0,0.006366031555661511,7.1482381530991725,0.10447704541572639,70.03459889724918,59.86977723663245,-2.1732528557145017,-2.553077237732694,-5.422422584957005,-10.329340342578007,36.32692204351613,0.5499992370605398,0.8599776373419274,2.364999389648439,0.37084722317107577,4.359151556125802,1.3679233064097573,3.3620754728871205,-3.4720551940917943,98.79026965388793,31.72039840800774,0.9970760832386804,9,-1.8149986267089844,-2.5124988555908203,-6.414999008178711,-9.24749755859375,1.3600006103515625,3,0.10521880355808899,-1.0560772541777572,47.125,1.0562074196366833,46.56999969482422,-1.2016720521105573,44.400001525878906,0.10521880355808899 3531,2003-09-19,47.375,47.625,46.85499954223633,47.36999893188477,5265600.0,-0.00105428018692455,2.04950031348436,0.04762942779284786,67.52199044423882,60.19023321635664,-1.8472046701635705,-2.3942835606222914,-5.229317450555058,-10.102517507910719,35.3832079765281,0.7700004577636719,0.7336661770077768,2.1680002212524414,-0.0527382342661582,4.388738676771041,1.0576309934931416,3.278369449011741,-3.2813736699218694,92.51497040183379,26.992498636991385,1.1103692277592982,9,-1.6875,-2.3474998474121094,-6.364999771118164,-9.197498321533203,1.5050010681152273,4,0.08749341335648908,7.1482381530991725,47.42499923706055,-1.0560772541777572,47.125,1.0562074196366833,46.56999969482422,0.08749341335648908 3532,2003-09-22,47.099998474121094,47.22999954223633,46.60499954223633,46.75500106811523,3771800.0,-0.005804781548895077,1.066117265774258,68.98474446996975,62.12925643291328,60.91746592124373,-1.4486318690039326,-2.011745699067305,-4.774381377039894,-9.647382767667537,34.22923444369296,0.7700004577636719,0.7169196153699744,1.7592487335205078,-0.5821235489674734,4.100621016008489,0.5885625922765172,2.9299348747644984,-2.7944897238476543,83.84610689603366,20.85983479842765,1.170686141243991,9,-1.4124984741210938,-1.914999008178711,-5.664999008178711,-8.49749755859375,2.115001678466797,0,0.10191089612020154,2.04950031348436,47.375,7.1482381530991725,47.42499923706055,-1.0560772541777572,47.125,0.10191089612020154 3533,2003-09-23,48.04999923706055,48.07500076293945,46.72000122070313,47.19499969482422,5913400.0,0.02016986823176703,1.9944655434768708,2.4782781764503743,66.66664964437012,62.35727023872751,-2.154945968645819,-2.8013651023176394,-5.549847340578452,-10.40846031436007,33.70835862344831,1.354999542236321,0.81786819694657,2.51624946594238,-0.05117559090734858,5.0836745227921085,1.2325369375175157,3.7999619943672442,-3.545321011803516,98.89128540857841,36.977141214112706,1.2837125284248634,9,-2.1374988555908203,-2.6399993896484375,-6.614999771118164,-9.352499008178711,2.200000762939453,1,0.08886577576613686,1.066117265774258,47.099998474121094,2.04950031348436,47.375,7.1482381530991725,47.42499923706055,0.08886577576613686 3534,2003-09-24,46.81000137329102,48.5,46.76499938964844,47.61999893188477,6857800.0,-0.02580640756416752,-2.855550375111201,-0.9473660728228329,60.54711812902172,63.031025954526434,-0.6913611987691581,-1.4336422012542727,-4.166434956174662,-9.007345452886497,34.25902184271751,1.7350006103515625,0.7925998305228816,1.1485015869140724,-1.4052431489471076,3.7022463227752525,-0.128370781016514,2.425373954844659,-2.019697345019395,10.818035964836724,-48.98294948134858,1.2768723679305896,9,-0.6850013732910227,-1.0100021362304759,-5.37500190734864,-7.935001373291023,2.80999755859375,2,0.0888698937271497,1.9944655434768708,48.04999923706055,1.066117265774258,47.099998474121094,2.04950031348436,47.375,0.0888698937271497 3535,2003-09-25,46.81000137329102,47.81999969482422,46.39500045776367,46.75500106811523,6769600.0,0.0,-2.677410145598094,-0.06790181598976963,66.17941603937484,64.63965310363949,-0.4485063512179721,-1.2313573444175105,-4.010553411104688,-8.84746685524292,34.66677493107589,1.4249992370605469,0.8745220705954253,0.980001449584968,-1.3950354100890294,3.3550383092589655,-0.2075169802520307,2.1675198794219668,-1.6487277478465572,19.71501215085579,-44.503017579779275,1.1875184298369987,9,-0.41750144958496804,-1.0100021362304759,-5.1000022888183665,-7.030002593994148,2.6599998474121094,3,0.046891681914724925,-2.855550375111201,46.81000137329102,1.9944655434768708,48.04999923706055,1.066117265774258,47.099998474121094,0.046891681914724925 3536,2003-09-26,45.88999938964844,47.3650016784668,45.75500106811523,46.81499862670898,8332800.0,-0.01965396190241353,-1.694570980747663,-16.818074628931576,53.676465713366284,64.85905999815553,0.7467697236047499,-0.2152809871737844,-2.9086189785863183,-7.768119510038261,34.57861199358439,1.6100006103515696,0.9689230792419039,-0.008000564575198155,-2.3028422529706205,2.286841123820224,-1.1554214087729093,1.139420279622513,-0.39485312674841566,4.917973554201626,-57.05877728481932,1.1474208441977116,9,0.5475006103515625,-0.09000015258789062,-3.9474992752075195,-6.007499694824219,3.5550003051757812,4,0.06308565038718883,-2.677410145598094,46.81000137329102,-2.855550375111201,46.81000137329102,1.9944655434768708,48.04999923706055,0.06308565038718883 3537,2003-09-29,46.6150016784668,46.9900016784668,46.0099983215332,46.05500030517578,6494600.0,0.01579869902944253,-2.01537016931248,-0.6054073893840027,59.886306130022604,64.40332755900042,0.4123726822677014,-0.8557828696570766,-3.4375788560710134,-8.334808727139844,34.05648947703543,1.1000022888183594,1.0853683287320308,0.6355016708373995,-1.6384976244845433,2.9095009661593423,-0.5014979768235719,1.772501318498371,-0.8600006103515696,31.329724771917324,-31.315752550471817,1.136999647660972,9,0.5124988555908203,-0.81500244140625,-4.44625186920166,-6.635002136230469,3.0449981689453125,0,0.048589494971416514,-1.694570980747663,45.88999938964844,-2.677410145598094,46.81000137329102,-2.855550375111201,46.81000137329102,0.048589494971416514 3538,2003-09-30,46.09000015258789,46.625,45.5099983215332,46.375,8072800.0,-0.011262501490403753,1.840769159745946,-0.5089270509056478,57.03972196324212,62.63128037708877,0.9634421545133378,-0.30009349961925125,-2.725363446533308,-7.646473086492051,33.03072616259455,1.1150016784667969,1.249685056993414,0.08125019073486328,-2.1820750582987216,2.344575439768448,-1.0504124337819292,1.2129128152516557,2.4099998474121094,19.398043661035633,-42.994435132968945,1.1316626245167907,9,0.9149990081787109,-0.29000091552734375,-3.788750648498535,-5.965000152587891,4.055000305175781,1,0.06780212605021085,-2.01537016931248,46.6150016784668,-1.694570980747663,45.88999938964844,-2.677410145598094,46.81000137329102,0.06780212605021085 3539,2003-10-01,47.44499969482422,47.46500015258789,45.959999084472656,46.13000106811523,6798200.0,0.029398991923419437,1.2214045410396812,-4.614032739489525,62.90909407974838,61.83955761958868,-0.3815119155289892,-1.588053255207555,-3.8545236919300407,-8.82668498628432,31.98868574860415,1.5050010681152344,1.4874632967256076,1.3419998168945284,-0.9983250676573476,3.6823247014464044,0.1718373746185904,2.5121622591704664,0.9952002716064428,83.76624341717405,20.620468198434672,1.1701624422759378,10,-0.4400005340576172,-1.6450004577636719,-5.09375,-6.942499160766602,2.645000457763672,2,0.05912109438756685,1.840769159745946,46.09000015258789,-2.01537016931248,46.6150016784668,-1.694570980747663,45.88999938964844,0.05912109438756685 3540,2003-10-02,48.25500106811523,48.45000076293945,47.26499938964844,47.349998474121094,7064400.0,0.01707242867533143,-1.2046521530845797,0.688215619098445,67.90307877368241,61.881900767304636,-1.1861303197122623,-2.2636608637803377,-4.4568550856818305,-9.455813292620093,31.52494553651034,1.1850013732910156,1.4685110795791445,1.9930011749267535,-0.48150162595833734,4.467503975811844,0.7557497744842081,3.230252575369299,-2.745002746582024,93.36736282671404,27.684855041774057,1.2372514004425466,10,-1.2500019073486257,-2.385000228881829,-5.801251411437981,-7.6850013732910085,1.7949981689453196,3,0.028287179226102577,1.2214045410396812,47.44499969482422,1.840769159745946,46.09000015258789,-2.01537016931248,46.6150016784668,0.028287179226102577 3541,2003-10-03,49.13999938964844,49.96500015258789,48.70000076293945,48.84500122070313,8329600.0,0.018340033197470573,-3.3247910064295683,0.3259638932562194,72.02600800519026,62.981539830890966,-2.005314485721321,-2.9232503787166593,-5.181675938269301,-10.142018577685405,32.31652732089606,1.7099990844726634,1.3472564975656312,2.639749526977539,0.01709995969653022,5.262399094258548,1.328424743337031,3.951074310618047,-3.571201019287109,81.48147196733832,11.88707535621053,1.3113247836405058,10,-1.4025001525878906,-2.372499465942383,-6.607500076293945,-8.482500076293945,0.41500091552734375,4,0.006715544060918566,-1.2046521530845797,48.25500106811523,1.2214045410396812,47.44499969482422,1.840769159745946,46.09000015258789,0.006715544060918566 3542,2003-10-06,49.78499984741211,50.099998474121094,49.1349983215332,49.21500015258789,4319400.0,0.013125772604293928,-1.643823876759717,1.932214348523297,67.40659779148342,63.06375629168134,-2.491390542798996,-3.3920820478222566,-5.673754610102478,-10.594991375926647,32.84078674530279,0.9650001525878906,1.268735578509812,3.0625,0.11998467664798795,6.005015323352012,1.591242338323994,4.533757661676006,-4.040353405761721,93.13728504929603,26.257581737728856,1.4712576616760058,10,-1.980001449584961,-2.8600006103515625,-6.898750305175781,-9.122499465942383,-0.14500045776367188,0,-0.006829369360851101,-3.3247910064295683,49.13999938964844,-1.2046521530845797,48.25500106811523,1.2214045410396812,47.44499969482422,-0.006829369360851101 3543,2003-10-07,49.875,50.31499862670898,49.2400016784668,49.7400016784668,5686600.0,0.0018077764962083354,1.1182298224185068,0.23683928738739946,65.67844162080623,63.63390334632406,-2.5650303859629418,-3.2697109759048146,-5.629684369672518,-10.497596396077853,33.426657492494385,1.0749969482421804,1.2302802864312952,2.911250114440918,-0.23782996296476,6.060330191846596,1.3367100757380825,4.485790153143753,-3.869032436401369,89.8967009653683,24.95795408323204,1.5745400387028379,10,-1.9625015258789062,-2.842500686645508,-6.447500228881836,-9.09749984741211,1.4399986267089773,1,-0.0043107800017622155,-1.643823876759717,49.78499984741211,-3.3247910064295683,49.13999938964844,-1.2046521530845797,48.25500106811523,-0.0043107800017622155 3544,2003-10-08,49.93000030517578,50.20000076293945,49.52999877929688,49.9900016784668,4064200.0,0.001102763011043173,1.7916775941952672,-0.44446014298228265,64.69207917203445,63.46864369439735,-2.3813398392444824,-3.0884776538662706,-5.5302860976173775,-10.358747987663392,34.044189422862395,0.670001983642571,1.2700757867303025,2.715750312805177,-0.5439256393991414,5.975426265009496,1.085912336703018,4.3455882889073365,-3.5793102565283235,87.37710105448285,25.61655428420987,1.6298379761021595,10,-2.0175018310546875,-2.897500991821289,-6.135001182556152,-8.920000076293945,1.1949996948242188,2,0.0043060314695331225,1.1182298224185068,49.875,-1.643823876759717,49.78499984741211,-3.3247910064295683,49.13999938964844,0.0043060314695331225 3545,2003-10-09,49.93000030517578,50.86999893188477,49.59500122070313,50.349998474121094,6993400.0,0.0,-1.3394532015567122,6.999809269502194,65.07373725734492,64.73500719928387,-2.114598260718452,-2.842798342530628,-5.383826155347165,-10.148800353372465,35.442612854493795,1.2749977111816406,1.187863700344387,2.467250251770018,-0.8264333919272175,5.760933895467254,0.8204084299214003,4.114092073618636,-3.2621655702834005,56.68205438321373,-1.1391786471802874,1.6468418218486167,10,-1.7400016784667969,-2.6200008392333984,-5.982501029968262,-8.767499923706055,0.1100006103515625,3,0.0032044832051707495,1.7916775941952672,49.93000030517578,1.1182298224185068,49.875,-1.643823876759717,49.78499984741211,0.0032044832051707495 3546,2003-10-10,50.79999923706055,51.33000183105469,49.84000015258789,50.0,5319600.0,0.017424372653059628,-1.660719820436579,-1.9047683923705723,70.39690921318429,65.90285198630183,-2.4751585599775723,-3.4016541123265895,-6.099071731980359,-10.8036571133605,37.46059806945602,1.4900016784667969,1.2743544741517567,3.028999137878415,-0.3041000104527143,6.3620982862095445,1.3624495637128504,4.69554871204398,-3.711948082468929,75.85413455171731,20.443964529517643,1.666549574165564,10,-2.3799991607666016,-3.259998321533203,-6.852499961853027,-9.63749885559082,-2.3499984741210938,4,-0.014763779749288775,-1.3394532015567122,49.93000030517578,1.7916775941952672,49.93000030517578,1.1182298224185068,49.875,-0.014763779749288775 3547,2003-10-13,51.18000030517578,51.49499893188477,50.7750015258789,51.38000106811523,3053000.0,0.007480336098863782,2.3488524764684042,-0.2500011920940235,68.41176272593655,67.16641207104566,-2.3909505769739567,-3.4231791585160707,-6.308492415970363,-10.977454741104623,39.44906618844461,0.7199974060058736,1.3446782504006265,3.07000026702881,-0.19801358434831684,6.338014118405937,1.4359933413402501,4.70400719271737,-3.5829150694085925,86.03108601433827,34.628864043859906,1.6340069256885634,10,-2.4525012969970703,-3.5575008392333984,-7.232501029968262,-9.960000991821289,-5.260002136230469,0,-0.03175068367156042,-1.660719820436579,50.79999923706055,-1.3394532015567122,49.93000030517578,1.7916775941952672,49.93000030517578,-0.03175068367156042 3548,2003-10-14,51.5250015258789,51.76499938964844,51.0,51.13000106811523,4149000.0,0.006740938230674898,-1.3358667482019084,-1.9749947548113387,80.99931430818603,69.17643654087206,-2.1053172685930903,-3.5604782215736535,-6.4989209778687,-11.121413883156428,40.404915652485805,0.7649993896484375,1.6366029734702607,3.1672513961791893,-0.35090080953617786,6.685403601894556,1.4081752933215057,4.926327499036873,-3.382208372655249,89.26184347968533,31.37411783161776,1.759076102857685,10,-2.0100021362304616,-3.7675018310546804,-7.57750225067138,-10.262500762939446,-7.425003051757805,1,-0.03658422281237006,2.3488524764684042,51.18000030517578,-1.660719820436579,50.79999923706055,-1.3394532015567122,49.93000030517578,-0.03658422281237006 3549,2003-10-15,51.790000915527344,52.36000061035156,51.43000030517578,52.04999923706055,4245800.0,0.0051431224027300715,1.1136344917572294,-0.6582228360068375,81.63910667329101,70.70266186305079,-1.8876707857166153,-3.6449462832816693,-6.573906160031747,-11.179473972867015,40.982388490069994,0.9300003051757812,1.8518396955281062,3.199000740051268,-0.5836518206095462,6.9816533007120825,1.3076744597208645,5.090327020381672,-3.0676547644757264,79.38517827677734,15.980287640406566,1.891326280330406,10,-1.260000228881836,-3.7350006103515625,-7.807500839233398,-10.51500129699707,-7.540000915527344,2,-0.009171698791686111,-1.3358667482019084,51.5250015258789,2.3488524764684042,51.18000030517578,-1.660719820436579,50.79999923706055,-0.009171698791686111 3550,2003-10-16,52.415000915527344,52.474998474121094,51.5,51.599998474121094,3664000.0,0.012067966575621591,1.0855636790913246,-3.134645010783925,93.06929097536337,73.04080441529224,-2.0791647353533023,-4.086454667445217,-6.9885239140102655,-11.611119675110146,41.606522551683405,0.9749984741210938,2.1833843616623128,3.574500656127931,-0.5289921951845997,7.677993507440462,1.5227542304716621,5.6262470817842,-3.037876961801736,97.72305135439936,25.807923314998504,2.0517464256562654,10,-1.6100025177001953,-4.302501678466797,-8.350001335144043,-11.14000129699707,-8.255001068115234,3,-0.02461129243527682,1.1136344917572294,51.790000915527344,-1.3358667482019084,51.5250015258789,2.3488524764684042,51.18000030517578,-0.02461129243527682 3551,2003-10-17,51.52000045776367,52.49499893188477,51.22000122070313,52.30500030517578,3789200.0,-0.017075273149495196,1.188842719476589,-0.9631871115105219,81.66557159364154,74.62513483775426,-0.9063723960160885,-3.0198272895178064,-5.88694692293285,-10.544448430763175,42.01456549111858,1.2749977111816406,2.346078269728409,2.472250175476077,-1.736927350676261,6.681427701628415,0.36766141239991157,4.5768389385522426,-1.5233015999589696,43.3139567119922,-32.341395823518646,2.104588763076168,10,-0.6525001525878906,-3.397500991821289,-7.313751220703125,-10.245000839233398,-7.830001831054695,4,-0.02872669893412827,1.0855636790913246,52.415000915527344,1.1136344917572294,51.790000915527344,-1.3358667482019084,51.5250015258789,-0.02872669893412827 3552,2003-10-20,51.9000015258789,52.040000915527344,51.290000915527344,51.5,4659600.0,0.007375797064030687,1.2058813629682819,-0.5095561829694296,88.22368173387976,77.13016151698466,-1.067018507436245,-3.18508721739542,-6.068137937156351,-10.750422879398847,42.77942734405714,0.75,2.4112102591774445,2.612251091003408,-1.6759501502771599,6.900452332283976,0.4681504703631276,4.756351711643688,-1.4036426532581814,60.20081397277325,-21.638337043509395,2.1441006206402826,10,-0.8875026702880717,-3.5100021362304616,-7.790001869201653,-10.625001907348626,-8.270000457763672,0,-0.06647400118512847,1.188842719476589,51.52000045776367,1.0855636790913246,52.415000915527344,1.1136344917572294,51.790000915527344,-0.06647400118512847 3553,2003-10-21,52.31999969482422,52.8849983215332,51.540000915527344,51.84500122070313,5523400.0,0.008092450030775078,-1.47925998326454,1.1874916553815669,86.57163788712161,79.56122359643878,-1.2334285796446949,-3.4454347382107358,-6.309844331477265,-10.995698199599154,43.23029343853324,1.3449974060058594,2.367598453328924,2.818749237060544,-1.6320826026006259,7.269581076721714,0.5933333172299555,5.0441651568911325,-1.4239128103506928,66.06608945881595,-14.887798075353913,2.2254159198305863,10,-1.0799999237060547,-3.690000534057617,-8.059999465942383,-10.795000076293945,-6.9399986267089915,1,-0.12232418889926011,1.2058813629682819,51.9000015258789,1.188842719476589,51.52000045776367,1.0855636790913246,52.415000915527344,-0.12232418889926011 3554,2003-10-22,50.97000122070313,52.2400016784668,50.84000015258789,51.82500076293945,8207400.0,-0.025802723279729656,-1.5112097190813265,-1.8000048185804582,68.84108882767262,79.97981821536408,0.3124674422822551,-1.8633339984241957,-4.8083946069755115,-9.466754412897075,43.12970448721182,1.4799995422363281,2.3473411906654675,1.2607507705688548,-3.047043182889766,5.5685447240274755,-0.893146206160452,3.4146477472981616,1.914997100830071,6.357026137695186,-70.00998507705901,2.15389697672931,10,0.39249801635741477,-1.772502899169929,-6.296251296997077,-9.16000175476075,-6.740001678466804,2,-0.13478521840394941,-1.47925998326454,52.31999969482422,1.2058813629682819,51.9000015258789,1.188842719476589,51.52000045776367,-0.13478521840394941 3555,2003-10-23,49.00500106811523,49.20000076293945,47.57500076293945,48.32500076293945,17368800.0,-0.03855209153477035,2.037384043865466,-0.7953224201701651,49.18528470718452,77.62297104803078,2.383062313961176,0.2893781441074381,-2.691827828153585,-7.332258934001722,42.35501836628088,3.395000457763679,2.3060169488596927,-0.8139993667602639,-4.917799719460142,3.289800985939614,-2.865899543110203,1.237900809589675,3.879997253417976,26.93033827975021,-46.77427470864128,2.0519001763499394,10,1.2249984741211009,0.19249725341797586,-3.793750762939446,-6.745000839233391,-3.81500244140625,3,-0.09703093489388859,-1.5112097190813265,50.97000122070313,-1.47925998326454,52.31999969482422,1.2058813629682819,51.9000015258789,-0.09703093489388859 3556,2003-10-24,48.78499984741211,49.10499954223633,47.849998474121094,49.0,10187800.0,-0.004489362634587546,4.905897981348341,-0.3161765530859798,43.638677338758676,74.87040600501102,2.5559642277412564,0.7772352226889154,-2.3446757541886356,-6.949586015233265,42.34235059133279,1.2550010681152344,2.2717103645563483,-1.178750610351564,-4.88390062391661,2.5263994032134818,-3.0313256171340868,0.6738243964309589,3.887598571777346,22.78718720904838,-46.45751879098928,1.8525750067825222,10,1.4449996948242188,0.41249847412109375,-3.523749351501465,-6.524999618530273,-4.884998321533203,4,-0.09480373095143801,2.037384043865466,49.00500106811523,-1.5112097190813265,50.97000122070313,-1.47925998326454,52.31999969482422,-0.09480373095143801 3557,2003-10-27,48.88000106811523,49.31000137329102,48.40999984741211,48.92499923706055,4999600.0,0.0019473449011020438,1.2085860855238313,0.20929366050996012,43.6745154510969,70.72320613200111,2.3472348902092293,0.907131622108011,-2.3020306900779133,-6.891367646457915,42.38019463125149,0.9000015258789134,2.237946418379096,-1.1969993591308636,-4.5970777545216635,2.203079036259936,-2.897038556826267,0.5030398385645398,3.58869344482423,24.57628823319795,-40.318786042654885,1.7000391976954006,10,1.3499984741211009,0.31749725341797586,-3.522500991821282,-6.542501449584954,-6.610000610351555,0,-0.10617844369876095,4.905897981348341,48.78499984741211,2.037384043865466,49.00500106811523,-1.5112097190813265,50.97000122070313,-0.10617844369876095 3558,2003-10-28,49.21500015258789,49.25500106811523,48.04999923706055,48.91999816894531,7908600.0,0.006853499941741781,5.426611057423531,-6.555866395387232,45.610803484324144,66.72006133322701,1.84402140605593,0.8624730590873639,-2.505225572444914,-7.091518599279205,42.92634415405967,1.2050018310546804,2.0725658477737454,-1.0182502746582003,-3.893594619572724,1.8570940702563234,-2.455922447115462,0.4194218977990616,3.0579466103515642,35.155392664334514,-25.784816339395135,1.4376721724572628,10,1.0149993896484375,-0.0175018310546875,-3.778750419616699,-6.877500534057617,-7.2050018310546875,1,-0.11348164314043963,1.2085860855238313,48.88000106811523,4.905897981348341,48.78499984741211,2.037384043865466,49.00500106811523,-0.11348164314043963 3559,2003-10-29,50.25,50.56499862670898,49.165000915527344,49.290000915527344,7885200.0,0.02103017056188472,-1.314047554493453,3.2542123026392353,51.742917669859985,62.12824207705996,0.6343033670345051,0.05100665411620753,-3.424625409691771,-7.971988124727481,43.23158364397893,1.3999977111816335,1.9302201924335733,-0.12350044250488423,-2.682433661823808,2.4354327768140394,-1.4029670521643496,1.1559661671545811,1.8350289229394576,89.46492134573451,26.830008141145647,1.2794666096594631,10,-0.020000457763671875,-1.0525016784667969,-4.588749885559082,-7.6875,-7.970001220703118,2,-0.0969154016295477,5.426611057423531,49.21500015258789,1.2085860855238313,48.88000106811523,4.905897981348341,48.78499984741211,-0.0969154016295477 3560,2003-10-30,49.61999893188477,50.75500106811523,49.28499984741211,50.665000915527344,6253800.0,-0.012537334688860202,1.3999975087738035,-1.088544771078202,43.40044752275166,57.87656162473887,0.9232262996597811,0.8311254767621534,-2.686701770855379,-7.194900378889599,43.00351267388764,1.470001220703118,1.6351399903638395,-0.8217514038085838,-3.2098898670538176,1.56638705943665,-2.0158206354312043,0.37231782781403666,2.2846288646546853,60.929393365190684,-0.03199846403686735,1.1940692316226178,10,0.6100006103515554,-0.4225006103515696,-3.6574993133544993,-6.844999313354499,-7.139999389648445,3,-0.10862554424975901,-1.314047554493453,50.25,5.426611057423531,49.21500015258789,1.2085860855238313,48.88000106811523,-0.10862554424975901 3561,2003-10-31,49.47000122070313,50.125,49.05500030517578,49.6349983215332,4721400.0,-0.0030229285451527366,-1.1507554642242355,0.15789166280329864,40.18370112391245,52.53878600140917,0.8402077442275058,1.0615393948818266,-2.4266874743834848,-6.907733282075888,41.95104704096858,1.0699996948242188,1.2786087906165022,-0.9882492065429602,-3.342842523748118,1.3663441106621974,-2.165545865145539,0.1890474520596186,2.261441494492324,52.495416725427,-5.076103535224753,1.17729665860258,10,0.759998321533196,-0.272502899169929,-3.3737516403198313,-6.695001602172859,-8.04000091552735,4,-0.08651713136006511,1.3999975087738035,49.61999893188477,-1.314047554493453,50.25,5.426611057423531,49.21500015258789,-0.08651713136006511 3562,2003-11-03,49.44499969482422,49.96500015258789,48.125,48.32500076293945,9366400.0,-0.0005053876139475832,-1.4210521032276846,-6.787991584399062,37.604279008524244,47.09796834823169,0.5367946660116658,1.1170338411992304,-2.28936913138773,-6.75189955380263,40.50840828482147,1.8400001525878906,0.7485082646770991,-0.9962507247924819,-3.3760849394119035,1.3835834898269397,-2.1861678321021927,0.1936663825172289,2.1201853422809975,51.57114652376266,-1.9094833882514237,1.189917107309711,11,0.46250152587890625,-0.24750137329101562,-3.3262500762939453,-6.670000076293945,-8.095001220703125,0,-0.11214477102172471,-1.1507554642242355,49.47000122070313,1.3999975087738035,49.61999893188477,-1.314047554493453,50.25,-0.11214477102172471 3563,2003-11-04,49.65999984741211,50.33000183105469,49.375,49.49499893188477,5834800.0,0.004348268862673255,-3.7160726395900836,0.14732238650412682,37.23020965740452,43.585648440424116,-0.10639540795934721,0.9329324796849505,-2.3796624857061914,-6.82374908377232,38.98437818072142,0.9550018310546875,0.3596614170572181,-0.7705005645751939,-3.1630131565751043,1.6220120274247165,-1.9667568605751526,0.42575573142476486,1.745577818726474,58.36498950596079,7.8239836771797115,1.1962562959999565,11,-0.4949989318847656,-0.46250152587890625,-3.1962499618530273,-6.885000228881836,-6.029998779296882,1,-0.14881190922986975,-1.4210521032276846,49.44499969482422,-1.1507554642242355,49.47000122070313,1.3999975087738035,49.61999893188477,-0.14881190922986975 3564,2003-11-05,50.14500045776367,50.5,49.01499938964844,49.73500061035156,5071200.0,0.009766423919488565,1.6517893331425983,2.484833772599173,36.15853508195318,42.13823181539841,-0.8054286888260336,0.4899868944672505,-2.7338449078675566,-7.193020323182353,37.274070233935916,1.4850006103515625,-0.13086717050777708,-0.29624996185302876,-2.6812139140172775,2.08871399031122,-1.4887319379351567,0.8962320142290991,1.1073541322469467,76.80606986259863,30.901752114132982,1.1924819760821253,11,-0.8425006866455078,-0.7225017547607422,-3.7425012588500977,-7.370000839233398,-5.885002136230469,2,-0.16222957547048888,-3.7160726395900836,49.65999984741211,-1.4210521032276846,49.44499969482422,-1.1507554642242355,49.47000122070313,-0.16222957547048888 3565,2003-11-06,50.09000015258789,50.36999893188477,49.6500015258789,49.9900016784668,4493400.0,-0.0010968253001035766,1.1818234362537097,0.24389880813926443,40.28532481937202,41.76563709102212,-0.6485364108273117,0.5877213669726729,-2.5196943507985026,-7.026465193645393,35.17126315406502,0.7199974060058736,-0.6309518646278605,-0.3592502593994169,-2.738058987151817,2.019558468352983,-1.5486546232756169,0.8301541044767831,1.015260284339881,82.73684853001645,34.99688910947138,1.1894043638762004,11,-0.6875,-0.015001296997070312,-3.6875009536743164,-7.315000534057617,-6.840000152587891,3,-0.1559193721201757,1.6517893331425983,50.14500045776367,-3.7160726395900836,49.65999984741211,-1.4210521032276846,49.44499969482422,-0.1559193721201757 3566,2003-11-07,50.04999923706055,50.8849983215332,49.875,50.09000015258789,4235200.0,-0.000798580862557241,-4.179486677882546,-0.4000152590218967,36.823346380466646,41.00439608317431,-0.4584340447256281,0.599383950283034,-2.3528660029966417,-6.8550884982658005,32.901905458099066,1.0099983215332031,-0.92603750580259,-0.36175117492675923,-2.740925018168518,2.0174226683149996,-1.5513380965476387,0.8278357466941202,0.9140508129076892,69.746391584441,22.608471661242042,1.18958692162088,11,-0.5825004577636719,0.18000030517578125,-3.612499237060547,-7.107500076293945,-5.579998016357415,4,-0.1512487474569002,1.1818234362537097,50.09000015258789,1.6517893331425983,50.14500045776367,-3.7160726395900836,49.65999984741211,-0.1512487474569002 3567,2003-11-10,49.55500030517578,50.52999877929688,49.4000015258789,49.8650016784668,4588200.0,-0.009890088699906152,-2.6451587101378453,7.749856952126645,30.514454447307187,39.32702396795021,0.15911546568984392,1.018625373532032,-1.7488449758919131,-6.225707793355468,30.295417787324315,1.129997253417983,-0.9179567810974021,-0.7755001068115206,-3.1551951529477336,1.6041949393246924,-1.9653476298796306,0.41434741625658944,1.3299980163574219,28.8770708004137,-15.21113162620097,1.189847523068108,11,-0.05000114440917969,0.6749992370605469,-2.3025007247924805,-5.880001068115234,-5.2050018310546875,0,-0.16395923620146524,-4.179486677882546,50.04999923706055,1.1818234362537097,50.09000015258789,1.6517893331425983,50.14500045776367,-0.16395923620146524 3568,2003-11-11,49.63999938964844,50.09000015258789,49.40999984741211,49.86000061035156,4466400.0,0.0017152473806720803,1.0,0.7096782132529379,38.593469868481264,37.86597421224146,0.15728233165467032,0.827597225924606,-1.7383502026534643,-6.1789373511230465,27.436378646768624,0.6800003051757812,-0.8314676119973541,-0.5962509155273423,-2.925529210484733,1.7330273794300481,-1.7608900630060376,0.5683882319513529,1.2449989318847656,33.422478983454,-14.800716484935144,1.1646391474786946,11,-0.13500022888183594,0.5900001525878906,-2.27500057220459,-5.190000534057617,-4.790000915527344,1,-0.1670024379020456,-2.6451587101378453,49.55500030517578,-4.179486677882546,50.04999923706055,1.1818234362537097,50.09000015258789,-0.1670024379020456 3569,2003-11-12,51.31499862670898,51.70000076293945,49.90999984741211,49.95500183105469,5310400.0,0.03374293427992736,-1.4689654809541475,-6.18176931613258,70.84834997156197,40.91574115099816,-1.509499856888226,-0.9326289675637227,-3.2981961635431745,-7.703664545775638,24.60138396488561,2.0600013732910156,-0.7001950190778459,1.1024984359741126,-1.1690453542258865,3.3740422261741116,-0.03327345912588697,2.238270331074112,-3.739997863769524,83.26077113301497,31.008068033734716,1.1357718950999993,11,-1.4024982452392507,-1.0849990844726491,-3.8424997329711843,-6.082498550415032,-5.224998474121087,2,-0.14976123480969517,1.0,49.63999938964844,-2.6451587101378453,49.55500030517578,-4.179486677882546,50.04999923706055,-0.14976123480969517 3570,2003-11-13,51.125,51.625,50.84000015258789,51.26499938964844,4575000.0,-0.0037025944030735225,-1.2112700271864691,-0.10294097022565724,71.23412763524011,44.36578854114568,-1.21090577770714,-0.8898523891726171,-2.977242438794704,-7.358103132716735,21.568904498151724,0.7849998474121094,-0.6028771172853951,0.9769998550415053,-1.0957821299589412,3.049781840041952,-0.059391137458717935,2.0133908475417286,-3.4674992370605437,74.99995853588561,18.23436654346746,1.0363909925002228,11,-1.2124996185302734,-0.8950004577636719,-3.652501106262207,-5.622501373291023,-5.104999542236328,3,-0.13427876143700335,-1.4689654809541475,51.31499862670898,1.0,49.63999938964844,-2.6451587101378453,49.55500030517578,-0.13427876143700335 3571,2003-11-14,50.040000915527344,50.86000061035156,49.99499893188477,50.1349983215332,7606800.0,-0.02122247597990523,-8.351300080417987,0.6785558583106267,58.923080986070545,46.734544316428604,-0.040844554108794284,0.08283055378771564,-1.7486294606371757,-6.134326388848109,18.51932840691337,1.1300010681152273,-0.6699461509287659,-0.033999252319333095,-2.0036520959146955,1.9356535912760293,-1.0188256741170179,0.9508271694783517,-2.3016501525878894,27.82606964976114,-31.647591981633308,0.9848264217976813,11,0.31749916076660156,0.18999862670898438,-2.29000186920166,-4.260002136230469,-2.8100013732910156,4,-0.1356914626558373,-1.2112700271864691,51.125,-1.4689654809541475,51.31499862670898,1.0,49.63999938964844,-0.1356914626558373 3572,2003-11-17,48.45000076293945,49.88000106811523,48.09000015258789,49.599998474121094,7001600.0,-0.03177458280370482,1.0935647727805171,12.105569610087137,45.06770044753227,47.6053766264428,1.5568964829472947,1.4768308609756176,-0.061639946452842764,-4.41777638132983,15.300862587292304,1.9500007629394531,-0.6377719213714528,-1.4514993667602525,-3.350848085316457,0.4478493517959521,-2.4011737260383583,-0.5018250074821466,-0.6324169999999967,9.972314390176892,-50.4055247090284,0.9496743592781025,11,1.4449996948242188,1.779998779296875,-0.4700002670288086,-2.440000534057617,-1.6500015258789062,0,-0.08214653208593381,-8.351300080417987,50.040000915527344,-1.2112700271864691,51.125,-1.4689654809541475,51.31499862670898,-0.08214653208593381 3573,2003-11-18,45.91999816894531,48.54999923706055,45.79999923706055,48.5,8735900.0,-0.0522188349670657,1.0522385722785412,2.243484318245899,26.59458469700165,46.542715472559294,3.9119745916704645,3.69207180580878,2.5473018951157655,-1.7806386957146003,11.983516451049143,2.75,-0.6257584003456174,-3.661501884460449,-5.959829107975139,-1.3631746609457593,-4.810665496217794,-2.5123382727031043,5.780002593994141,2.0338796754275372,-52.406499286651794,1.1491636117573465,11,2.8300018310546875,3.4225006103515625,2.2550010681152344,0.1725006103515625,1.0300025939941406,1,-0.034189890187887095,1.0935647727805171,48.45000076293945,-8.351300080417987,50.040000915527344,-1.2112700271864691,51.125,-0.034189890187887095 3574,2003-11-19,44.099998474121094,46.38999938964844,43.61999893188477,46.2599983215332,14495200.0,-0.039634141276056134,1.2892547001918322,0.8372086490067009,23.56321272092083,44.68470301717583,5.346563170218715,5.239637650583568,4.430910802506723,0.1539256765658763,9.818412569448318,2.7700004577636648,-0.6421175770694489,-5.138001441955566,-8.409892583831805,-1.8661103000793275,-6.773947012893686,-3.502055871017447,7.482002258300781,5.996245823728998,-45.65604637918304,1.6359455709381183,11,3.5600013732910156,4.152500152587891,4.536251068115234,2.127500534057617,3.1500015258789062,2,0.017006803309531193,1.0522385722785412,45.91999816894531,1.0935647727805171,48.45000076293945,-8.351300080417987,50.040000915527344,0.017006803309531193 3575,2003-11-20,44.25,44.650001525878906,43.90999984741211,44.08000183105469,9353100.0,0.003401395262336182,-1.901955211153829,-0.07870286155297043,24.999999999999943,43.370997863790635,4.7841437224066325,4.969950134074864,4.3462834578405065,0.1077504561353777,10.86962171961067,0.7400016784667969,-0.681824039018629,-4.750249862670898,-8.711785802233251,-0.7887139231085456,-6.731017832452075,-2.769481892889722,7.013520660400388,8.701670194206947,-41.074132120474324,1.980767969781175,11,3.4099998474121094,4.002498626708984,5.0425004959106445,2.2749996185302734,3.6199989318847727,3,0.04158192435226882,1.2892547001918322,44.099998474121094,1.0522385722785412,45.91999816894531,1.0935647727805171,48.45000076293945,0.04158192435226882 3576,2003-11-21,44.15999984741211,44.72000122070313,43.86999893188477,44.5,7002700.0,-0.0020339017533986814,1.1794858000811446,-2.0000224396373754,24.845315040218594,42.74109348522524,4.415076321780916,4.949452070684075,4.512437204956029,0.29124996683022886,11.957795948467108,0.8500022888183594,-0.7704681164962963,-4.609000015258786,-9.124646489772736,-0.09335354074483604,-6.866823252515765,-2.3511767780018076,6.797779943847651,8.62620976440282,-39.23202758478412,2.2578232372569755,11,3.5,4.092498779296875,5.298748970031738,2.4224987030029297,3.520000457763672,4,0.04211957918429565,-1.901955211153829,44.25,1.2892547001918322,44.099998474121094,1.0522385722785412,45.91999816894531,0.04211957918429565 3577,2003-11-24,43.68999862670898,43.86000061035156,42.29999923706055,42.560001373291016,10110400.0,-0.01064314362153862,1.1224490855114284,-3.3235198420267045,22.258364147525185,40.926081738452346,4.4316742671827996,5.281479406137144,5.062276495245349,0.8618285078344812,13.162620564695962,1.8600006103515625,-0.9438549783081811,-4.8195011138916115,-9.872789270360293,0.23378704257707028,-7.346145192125952,-2.2928570356572706,6.974269930175787,22.239990234374886,-23.28585126891781,2.5266440782343405,11,3.3100013732910227,3.9025001525878977,5.805001258850105,2.9025001525878977,3.94000244140625,0,0.08102542977337701,1.1794858000811446,44.15999984741211,-1.901955211153829,44.25,1.2892547001918322,44.099998474121094,0.08102542977337701 3578,2003-11-25,43.63000106811523,44.560001373291016,43.349998474121094,44.0,5695500.0,-0.001373256133660572,-1.6021452449804139,-0.32743347894485375,18.480890339716566,35.107475112691745,3.966633831184481,5.166498509071964,5.133104804841004,0.9812416720755195,14.536443930467241,1.2100028991699219,-1.119263571326293,-4.600248718261724,-10.087973611401836,0.8874761748783868,-7.34411116483178,-1.8563862716916688,6.532411329580086,32.51838096419484,-8.676846032909246,2.743862446570056,11,3.332498550415046,3.9624977111816477,6.071248054504402,2.9624977111816477,4.20000076293946,1,0.07265638531606533,1.1224490855114284,43.68999862670898,1.1794858000811446,44.15999984741211,-1.901955211153829,44.25,0.07265638531606533 3579,2003-11-26,45.38000106811523,45.56000137329102,43.810001373291016,43.849998474121094,6326200.0,0.040110015062064575,-1.1739173701756511,-4.135154083284262,30.423941968396633,30.573010038598017,1.4373749171868369,3.1968475389359625,3.396601959314033,-0.6996012623352001,14.816099808481537,1.9300003051757955,-1.1843427990280375,-2.6067487716674904,-8.149036419028803,2.9355388756938225,-5.377892595348143,0.1643950520131625,4.310666539941998,94.47852186428537,56.11988494592627,2.7711438236806556,11,1.1999988555908274,1.8899993896484446,4.5549983978271555,1.7074985504150462,3.4899978637695455,2,0.03459673111218442,-1.6021452449804139,43.63000106811523,1.1224490855114284,43.68999862670898,1.1794858000811446,44.15999984741211,0.03459673111218442 3580,2003-11-28,44.22999954223633,45.4000015258789,43.790000915527344,44.97999954223633,3565400.0,-0.025341593186671618,1.0251529473861083,-0.49019524734405495,27.85388141110127,27.12087675249032,1.6835033919856812,4.134307574528947,4.537344451813226,0.5249089444350545,14.993312921825877,1.6100006103515554,-1.3982941776416098,-3.487250328063965,-9.21619051239287,2.2416898562649408,-6.351720420228418,-0.622780235899512,5.017227963561098,59.202424554464585,23.789081495183268,2.8644700921644515,11,1.8600006103515625,2.770000457763672,6.049999237060547,3.114999771118164,4.420001983642571,4,0.06827945939451796,-1.1739173701756511,45.38000106811523,-1.6021452449804139,43.63000106811523,1.1224490855114284,43.68999862670898,0.06827945939451796 3581,2003-12-01,45.18999862670898,45.38000106811523,44.09000015258789,44.72999954223633,4910200.0,0.02170470482496656,2.071416245084094,-0.6133321126301988,33.95809693004476,25.886476361658378,-0.04114484828951248,2.990547796173928,3.5806625774453877,-0.34865420676949554,15.385959679816462,1.2900009155273366,-1.9848663750628006,-2.31325111389161,-8.086100993162738,3.4595987653795177,-5.19967605352717,0.5731738257439503,3.640395182964234,88.65022993482214,50.24508553918314,2.8864249396355626,12,0.2350006103515696,1.8100013732910227,4.523750305175788,2.329999923706062,3.94000244140625,0,0.059305164563377755,1.0251529473861083,44.22999954223633,-1.1739173701756511,45.38000106811523,-1.6021452449804139,43.63000106811523,0.059305164563377755 3582,2003-12-02,43.900001525878906,44.86999893188477,43.70000076293945,44.86999893188477,6005100.0,-0.02854607523859576,1.4123738098702399,-2.1086942099415005,30.621205908171092,26.333878718454983,0.598499206288075,4.051553028734936,4.8679208805424565,1.0395173171796301,16.649962491509292,1.4899978637695241,-2.652842079981042,-3.325998306274414,-9.237150732669093,2.585154120120265,-6.281574519471754,-0.3704220930770745,4.538568609437547,24.886983268863226,-13.56397754419644,2.9555762131973387,12,0.44499778747558594,3.0999984741210938,5.813747406005859,3.7199974060058594,4.229999542236321,1,0.08610475279980512,2.071416245084094,45.18999862670898,1.0251529473861083,44.22999954223633,-1.1739173701756511,45.38000106811523,0.08610475279980512 3583,2003-12-03,42.27000045776367,44.11999893188477,41.16999816894531,43.86000061035156,16108300.0,-0.037129863586778056,1.7962135004329838,1.639179798567703,19.37013700357258,25.8679814165274,1.8509463396317756,5.375111793346747,6.44555987838546,2.7492316499031233,18.071157472256246,2.9500007629394602,-3.271644091677217,-4.586499404907229,-10.77443594498365,1.601437135169192,-7.68046767494544,-1.4925311348690187,5.8002554236574255,25.056981455718656,-7.406693246477218,3.0939682700382094,12,1.0949993133544922,4.164999008178711,7.443748474121094,5.38749885559082,6.689998626708984,2,0.12680389288633398,1.4123738098702399,43.900001525878906,2.071416245084094,45.18999862670898,1.0251529473861083,44.22999954223633,0.12680389288633398 3584,2003-12-04,42.0099983215332,43.2400016784668,41.63999938964844,41.81999969482422,7772000.0,-0.006150984940022974,-4.818198211944874,-0.11949598017317284,19.278733073328794,25.232285091341716,1.992876838443678,5.264315564184038,6.689074057641093,3.078185095059979,19.866897663453273,1.6000022888183594,-3.716261849448273,-4.439751434326169,-10.78500380789879,1.9055009392464513,-7.612377621112479,-1.267125247539859,5.50823694288983,19.858143876198326,-6.926520647633652,3.1726261867863097,12,1.355001449584961,4.42500114440918,7.7037506103515625,5.805000305175781,4.840000152587891,3,0.13853853230311386,1.7962135004329838,42.27000045776367,1.4123738098702399,43.900001525878906,2.071416245084094,45.18999862670898,0.13853853230311386 3585,2003-12-05,42.27999877929688,43.0,41.66999816894531,41.68999862670898,4949100.0,0.006427052333998429,-3.2222208766522757,3.1052864055254026,22.325250458470975,24.95227791559198,1.580221554365501,4.61586710359969,6.405383125856041,2.884116272655781,21.759681885954624,1.3300018310546875,-3.7793750458667077,-3.7792509078979393,-10.142487020768819,2.58398520497294,-6.960868964333379,-0.5976328514624996,4.730377517487931,26.365792065616585,-0.2752801856533047,3.181618056435439,12,1.085000991821282,4.155000686645501,7.4337501525878835,5.534999847412102,5.900001525878899,4,0.1558656656304067,-4.818198211944874,42.0099983215332,1.7962135004329838,42.27000045776367,1.4123738098702399,43.900001525878906,0.1558656656304067 3586,2003-12-08,42.47999954223633,42.61000061035156,41.41999816894531,42.150001525878906,3674300.0,0.00473038715028018,3.0339055377751913,0.5593185271392876,26.36580002899528,25.408659680199772,1.2481028276125414,4.026081978897125,6.2233925986770515,2.7785868620042606,23.388198413882616,1.19000244140625,-3.637005391443388,-3.2007501602172823,-9.464276668925578,3.0627763484910133,-6.33251341457143,-0.0689869058631345,4.063146504321324,35.40543522078322,6.380929782526181,3.1317632543541474,12,0.8850002288818359,3.9549999237060547,7.2337493896484375,5.51249885559082,5.930000305175781,0,0.14524486935335212,-3.2222208766522757,42.27999877929688,-4.818198211944874,42.0099983215332,1.7962135004329838,42.27000045776367,0.14524486935335212 3587,2003-12-09,41.43000030517578,42.95000076293945,41.27000045776367,42.77999877929688,4407400.0,-0.024717496430680774,-1.011978619397871,-4.090929057764133,29.865483186937908,26.673614441002144,2.1722424651075656,4.675902355068345,7.2561997540886765,3.9188688996905654,25.416238598985778,1.6800003051757812,-3.552098557707424,-3.844499397277829,-10.103962162200439,2.4149633676447806,-6.9742307797391305,-0.7147680148165279,4.683293911172882,8.813629457213958,-22.64908388100804,3.1297313824613044,12,1.9349994659423828,5.004999160766602,8.283748626708984,6.562498092651367,6.229999542236328,1,0.18585567719577112,3.0339055377751913,42.47999954223633,-3.2222208766522757,42.27999877929688,-4.818198211944874,42.0099983215332,0.18585567719577112 3588,2003-12-10,41.349998474121094,41.65999984741211,40.599998474121094,41.31999969482422,5875300.0,-0.0019310120797825236,2.261535030576194,-0.02222134311403968,35.38789091510536,27.22516432396978,2.117490974275462,4.324725015329122,7.334650369515153,4.086251806836302,27.648575840602753,1.0600013732910156,-3.4640720533145952,-3.5100011825561523,-9.649040514469718,2.629038149357413,-6.579520848512935,-0.4404815165993696,4.3678320584353045,28.40905642710686,-6.015780259275729,3.0695196659567827,12,1.6500015258789062,4.80000114440918,8.20250129699707,6.642499923706055,6.5,2,0.16396621146763524,-1.011978619397871,41.43000030517578,3.0339055377751913,42.47999954223633,-3.2222208766522757,42.27999877929688,0.16396621146763524 3589,2003-12-11,43.63000106811523,43.77999877929688,42.599998474121094,43.20000076293945,9357800.0,0.05513912159926848,2.232896469555359,14.333926754831909,47.31369723679175,29.38736608237983,-0.4881933468612232,1.5172519520772099,5.035876038199127,1.9171960620048978,28.213375674046258,2.4300003051757884,-3.2426588987341347,-0.8457487106323285,-6.1948262319918115,4.5033288107271545,-3.5202874713120664,1.8287900500474095,1.5760462585976427,95.28309129601284,55.22486675966607,2.67453876067974,12,-0.6400012969970632,2.519998550415046,5.551248550415046,4.362497329711921,4.119998931884773,3,0.1221636004096407,2.261535030576194,41.349998474121094,-1.011978619397871,41.43000030517578,3.0339055377751913,42.47999954223633,0.1221636004096407 3590,2003-12-12,44.2599983215332,44.45000076293945,43.0,43.86000061035156,5251900.0,0.014439542470659594,2.7179383097034817,0.9302265751140126,50.413900906306246,31.215788746408887,-1.2443438147910157,0.3653051653703514,4.367927877665096,1.3869682666474432,28.64605425386939,1.4500007629394531,-2.9580725431328503,0.12749862670898438,-4.210524251816139,4.465521505234108,-2.0415128125535773,2.296510065971546,0.4854441199204871,95.06487458570926,48.92268551775199,2.1690114392625635,12,-1.5249996185302734,1.8900012969970703,5.102500915527344,3.7325000762939453,4.180000305175774,4,0.0585178547403562,2.232896469555359,43.63000106811523,2.261535030576194,41.349998474121094,-1.011978619397871,41.43000030517578,0.0585178547403562 3591,2003-12-15,43.25,45.20000076293945,42.9900016784668,45.0099983215332,6010800.0,-0.02281966470481822,1.0654166124469464,-4.400020980955015,48.25674063411642,33.17529260484726,-0.6017550397107954,0.8859549023488,5.2989260517881505,2.461139085408064,29.708466643009096,2.2099990844726562,-2.9415785095228344,-0.5429996490478501,-3.8821653584807194,2.796166060385019,-2.2125825037642812,1.126583205668581,-2.6500015258789062,57.60870015913914,8.094270264904928,1.6695828547164346,12,-0.35000038146972656,2.8999996185302734,6.4887495040893555,4.742498397827148,5.880001068115227,0,0.11398844636244587,2.7179383097034817,44.2599983215332,2.232896469555359,43.63000106811523,2.261535030576194,41.349998474121094,0.11398844636244587 3592,2003-12-16,44.47000122070313,44.81999969482422,43.72999954223633,44.20000076293945,5460500.0,0.028208120709898976,1.2474290051478887,-0.1534094973047878,53.04789548063659,36.91726576896548,-1.9359887831494476,-0.68249812244823,3.9916789186797246,1.3041145370781067,30.840002674912697,1.5699996948242188,-2.7461942914433592,0.8760015487670998,-1.6762434156318804,3.42824651316608,-0.4001209334323903,2.15212403096659,-3.778002700805672,84.13045263019114,31.12499422771363,1.2761224821994905,12,-1.5700016021728587,1.6799983978271413,5.3787479400634695,3.592498779296868,4.94999694824218,1,0.08859902222972504,1.0654166124469464,43.25,2.7179383097034817,44.2599983215332,2.232896469555359,43.63000106811523,0.08859902222972504 3593,2003-12-17,44.349998474121094,44.68000030517578,43.5099983215332,44.63999938964844,3753600.0,-0.00269851008068267,5.324288100294863,-1.07407564390565,45.761308060687284,39.8597741008942,-1.6650029680047425,-0.7232267959351475,4.018341070923029,1.4756189837595102,30.807477841538233,1.1700019836425781,-2.7196609272556174,0.8344987869262681,-1.5041604524740038,3.17315802632654,-0.3348308327738678,2.003828406626404,-3.567839909362796,67.30763305578989,18.740720700265356,1.169329619700137,12,-1.4499988555908203,1.8000011444091797,5.517500877380371,3.877500534057617,4.180000305175788,2,0.0746336299249808,1.2474290051478887,44.47000122070313,1.0654166124469464,43.25,2.7179383097034817,44.2599983215332,0.0746336299249808 3594,2003-12-18,44.849998474121094,45.43999862670898,44.459999084472656,45.0099983215332,4616500.0,0.01127395754684768,-1.0851084552482448,0.5517218699850044,52.69564663575325,43.23426256503667,-1.9218908300497404,-1.2270702675932341,3.4271129439158656,1.0389337314314915,29.683501326619076,1.0900001525878835,-2.5020616826713393,1.2969987869262667,-1.104335342745145,3.6983329165976784,0.09633172209056085,2.4976658517619725,-3.9794830653991724,75.9183311223634,27.51130682316817,1.200667064835707,12,-1.8299999237060547,1.3000011444091797,5.017500877380371,3.467500686645508,1.460002899169929,3,0.06688963438273099,5.324288100294863,44.349998474121094,1.2474290051478887,44.47000122070313,1.0654166124469464,43.25,0.06688963438273099 3595,2003-12-19,46.09000015258789,46.849998474121094,45.22000122070313,45.59000015258789,8074300.0,0.02764775296887234,-1.6290323573024077,-3.125002980235081,53.82003835420193,46.28473349005963,-2.8659988256907525,-2.4476480298105514,2.1084111399294443,-0.1354084911625364,28.60322931623872,2.0,-1.907293044228986,2.445000457763669,-0.19763413307537547,5.0876350486027135,1.1236831623441432,3.766317753183195,-5.036705415146486,80.3109079678814,35.466178913358746,1.3213172954195234,12,-2.365001678466797,0.02249908447265625,3.9812498092651367,2.227499008178711,0.8499984741210866,4,0.03601648604722141,-1.0851084552482448,44.849998474121094,5.324288100294863,44.349998474121094,1.2474290051478887,44.47000122070313,0.03601648604722141 3596,2003-12-22,46.02000045776367,46.4000015258789,45.27000045776367,46.25,4094600.0,-0.0015187610022233677,3.2641341039464806,-0.45999908447265625,60.03786517296349,49.637220377395806,-2.5044075355175437,-2.3517315183597276,2.0692277236395284,-0.0018848941841866917,27.52143348692875,1.1300010681152273,-1.2521993156352522,2.282000732421878,-0.5603160343091815,5.124317499152937,0.8608423490563482,3.7031591157874075,-4.618903496121483,75.14976112458184,26.632927180108,1.4211583833655308,12,-2.295001983642578,-0.29000091552734375,4.0512495040893555,2.2974987030029297,0.8400001525878906,0,0.052585791935537696,-1.6290323573024077,46.09000015258789,-1.0851084552482448,44.849998474121094,5.324288100294863,44.349998474121094,0.052585791935537696 3597,2003-12-23,47.22999954223633,47.43999862670898,45.4000015258789,46.0,4741100.0,0.026292895967768848,1.4727271886567141,-5.347834740351285,74.4575722440712,53.97829608061423,-3.1348150034089244,-3.4603378953774637,0.7496042594483754,-1.1366074436752527,26.000052297709463,2.039997100830078,-0.6306650326067,3.314999771118167,0.0725409850077483,6.5574585572285855,1.6937703780629576,4.936229164173376,-5.501968489845403,94.65651226041682,41.388767160074025,1.6212293930552093,12,-2.210000991821289,-1.989999771118164,3.0637502670288086,1.0874996185302734,-1.8100013732910156,1,0.04022870091666597,3.2641341039464806,46.02000045776367,-1.6290323573024077,46.09000015258789,-1.0851084552482448,44.849998474121094,0.04022870091666597 3598,2003-12-24,46.79999923706055,47.31000137329102,46.56999969482422,46.95000076293945,1399900.0,-0.0091043893572611,-1.4262325837356713,-0.12195250545067719,73.22986665956265,56.85787046092211,-2.067893214464739,-2.9309435094008265,1.0516012044248697,-0.6447228233227023,24.95735732215754,0.740001678466804,-0.10571219119346864,2.726499557495117,-0.7581695241714996,6.211168639161734,0.9841650166618052,4.468834098328429,-4.6150107787241765,78.52350711543576,20.16095808908156,1.74233454083331,12,-1.5849990844726562,-2.2250003814697266,3.262500762939453,1.5174999237060547,-2.2700004577636648,2,0.055982884072570904,1.4727271886567141,47.22999954223633,3.2641341039464806,46.02000045776367,-1.6290323573024077,46.09000015258789,0.055982884072570904 3599,2003-12-26,46.95000076293945,47.2400016784668,46.68000030517578,46.68999862670898,921700.0,0.0032051608616292526,-3.000027247956403,-1.73332994252586,72.91461784356301,59.35795012061731,-1.896906996580725,-3.1171096623382937,0.7641571677706622,-0.7168892705767007,24.60747917410686,0.5600013732910156,0.4525466063274166,2.7980010986328097,-0.8761742415294336,6.472176438795053,0.9609134285516916,4.635088768713928,-4.344611491133271,77.9279983641461,14.877039111592467,1.8370876700811203,12,-1.7350006103515625,-2.930002212524414,2.0962486267089844,1.3674983978271484,-2.7800025939941406,4,0.03365277935425759,-1.4262325837356713,46.79999923706055,1.4727271886567141,47.22999954223633,3.2641341039464806,46.02000045776367,0.03365277935425759 3600,2003-12-29,47.25,47.4900016784668,46.75,46.9000015258789,3003300.0,0.006389760003951972,-1.2769228963461154,1.3461369171630528,73.17783413525966,62.12696050963322,-1.9312644836112156,-3.3510684756128413,0.30721896975865093,-0.9319681160434072,24.2819184456497,0.7400016784667969,0.9653644122479363,2.947000312805173,-0.9801905408383575,6.874191166448703,0.9834048859834041,4.910595739626942,-4.257841979801597,89.18911952711527,21.70590331464122,1.9635954268217668,12,-1.75,-3.2049999237060547,0.7062492370605469,1.0024986267089844,-3.1500015258789062,0,-0.0198941508298196,-3.000027247956403,46.95000076293945,-1.4262325837356713,46.79999923706055,1.4727271886567141,47.22999954223633,-0.0198941508298196 3601,2003-12-30,47.86999893188477,48.06999969482422,47.290000915527344,47.5,2767900.0,0.01312167051607993,1.0259696508810954,1.0571444141689361,82.65717919126129,65.41688092192486,-2.0417052291796196,-3.9631886908798393,-0.43689726858196565,-1.4614615686659675,24.057002635860126,0.8199996948242188,1.229312704080833,3.432999229431161,-0.7931357328096951,7.659134191672017,1.3199317483107365,5.546066710551585,-4.428056545859533,92.50932958435516,16.877568879720556,2.113067481120427,12,-2.079999923706062,-3.5349998474121165,0.08625030517577414,0.38249969482421164,-3.2399978637695455,1,-0.019427623269829497,-1.2769228963461154,47.25,-3.000027247956403,46.95000076293945,-1.4262325837356713,46.79999923706055,-0.019427623269829497 3602,2003-12-31,47.68000030517578,48.2599983215332,47.099998474121094,48.25,3542500.0,-0.0039690543335784145,2.932227279780686,-1.540544162980804,81.74524100313124,69.41509569330752,-1.5069558403585006,-3.663301474306479,-0.38803322341014734,-1.1892866849873656,23.579656383748627,1.1599998474121094,1.4214796547967907,3.0540006637573214,-1.402816603841444,7.510817931356087,0.8255920299579387,5.282409297556704,-3.6826910420946675,65.68056286016754,-15.266725513183829,2.2284086337993845,12,-1.3200016021728516,-3.250001907348633,0.2762489318847656,0.5724983215332031,-2.8300018310546875,2,-0.017197980066606777,1.0259696508810954,47.86999893188477,-1.2769228963461154,47.25,-3.000027247956403,46.95000076293945,-0.017197980066606777 3603,2004-01-02,47.63000106811523,48.34000015258789,47.38999938964844,48.27000045776367,3880600.0,-0.0010486417101621681,1.435903204350718,1.1228065478979123,75.83980041340669,71.98666833526902,-1.0535512335447592,-3.36360931253693,-0.496199320557686,-1.0711776201897791,22.084428456544508,0.9500007629394531,1.7499290104497476,2.7360013961791907,-1.7686653731006459,7.240668165459027,0.4836680115392724,4.988334780819109,-3.0359153368508203,57.228966883368635,-21.00006840644516,2.252333384639917,1,-0.8500003814697195,-3.160001754760735,-0.33375167846678977,-0.03750228881835227,-2.850002288818345,4,-0.04639938798257448,2.932227279780686,47.68000030517578,1.0259696508810954,47.86999893188477,-1.2769228963461154,47.25,-0.04639938798257448 3604,2004-01-05,47.83000183105469,48.08000183105469,47.20000076293945,47.9900016784668,5487000.0,0.0041990501460085206,4.176474548126873,0.24999999999999722,74.41862406869988,74.27540008132434,-0.8787997467464024,-3.2730445996460844,-0.8117812736359724,-1.2085589700832031,20.447325826752394,0.8800010681152344,1.9421142731501533,2.6450019836425795,-1.8270428961432401,7.117046863428399,0.40897954374967327,4.881024423535486,-2.6365697923785234,67.92463694401992,-7.837086259918621,2.2360224398929094,1,-1.0250015258789062,-3.3600025177001953,-0.5525026321411133,-0.2375030517578125,-2.410003662109375,0,-0.068994416170296,1.435903204350718,47.63000106811523,2.932227279780686,47.68000030517578,1.0259696508810954,47.86999893188477,-0.068994416170296 3605,2004-01-06,48.86999893188477,49.18999862670898,47.7599983215332,48.20000076293945,5985400.0,0.021743614071008555,1.183210641569225,-4.187492549412342,88.28337067474904,77.41378958152274,-1.6572624709469963,-3.9990551958919056,-1.8943102213114358,-2.1694336384575266,18.96024870358272,1.4300003051757741,2.3137365979094042,3.355499076843266,-1.185887510130648,7.89688566381718,1.084805783356309,5.626192370330223,-3.17311599498273,84.68901093485692,6.357130467435141,2.2706932934869557,1,-1.5749988555908345,-3.9750003814697337,-1.9449987411499094,-1.2775001525878977,-3.819999694824226,1,-0.0961735393014913,4.176474548126873,47.83000183105469,1.435903204350718,47.63000106811523,2.932227279780686,47.68000030517578,-0.0961735393014913 3606,2004-01-07,48.6500015258789,49.36000061035156,47.95000076293945,48.599998474121094,5955800.0,-0.00450168632728043,-1.0888910238659033,0.07463162449610557,82.96532113271263,78.359095013594,-1.1454197074901842,-3.4710802648893804,-1.713185583781467,-1.8831643113319174,17.33200072323179,1.4099998474121094,2.572953146175365,2.8270015716552663,-1.6846125632110827,7.338615706521615,0.5711945042220918,5.082808639088441,-2.3243577648116087,68.58414100188003,-8.64188934028249,2.255807067433173,1,-0.6850013732910085,-3.670001983642571,-2.105001449584954,-1.0575027465820241,-4.220001220703118,2,-0.0935252396515851,1.183210641569225,48.86999893188477,4.176474548126873,47.83000183105469,1.435903204350718,47.63000106811523,-0.0935252396515851 3607,2004-01-08,49.13000106811523,49.4900016784668,48.27000045776367,49.0,3878600.0,0.009866382881426938,1.870583377838015,2.5998626792800565,85.67169770713653,79.74152068554666,-1.4835746391935132,-3.525385769324153,-2.2303443720101583,-2.290074866281074,15.952521159539373,1.220001220703125,2.7580505963918327,2.9220010757446246,-1.3171138976140355,7.161116049103285,0.802443589065291,5.041558562423958,-2.1974859371910824,84.2794556145988,5.559271666380781,2.1195574866793305,1,-1.0450000762939382,-4.085000991821282,-2.917501449584954,-1.5375022888183523,-4.229999542236321,3,-0.09159372892667095,-1.0888910238659033,48.6500015258789,1.183210641569225,48.86999893188477,4.176474548126873,47.83000183105469,-0.09159372892667095 3608,2004-01-09,48.13000106811523,49.93000030517578,47.63000106811523,48.5,5253500.0,-0.020354161983704655,-2.3576657375875816,-2.84612224537126,72.77781751424531,79.7263206489558,-0.30740008984574985,-2.0990190707145686,-1.290689522580557,-1.2282859946314346,14.00481135233964,2.299999237060554,2.8669903412172957,1.583000946044912,-2.063293278667132,5.229295170756956,-0.24014616631111352,3.4061480584009374,-0.6859886276825549,34.06595095667846,-43.1493876870221,1.8231471123560228,1,0.20999908447266336,-2.8650016784667898,-2.457501411437981,-0.5375022888183523,-1.470001220703118,4,-0.06814881614800217,1.870583377838015,49.13000106811523,-1.0888910238659033,48.6500015258789,1.183210641569225,48.86999893188477,-0.06814881614800217 3609,2004-01-12,48.959999084472656,49.13999938964844,47.4000015258789,48.349998474121094,3575600.0,0.017244919965465844,2.587619946515667,-1.6486550575814434,71.1340455236226,79.49923302544057,-0.9189313030580522,-2.6448352068754417,-2.2059984697413597,-2.006369957601123,13.599259099694935,1.7399978637695384,2.7382485927448528,2.1464990615844712,-1.379246221080443,5.6722443442493855,0.3836264202520141,3.9093717029169284,0.970001220703125,61.66001230353556,-14.537358453247172,1.762872641332458,1,-0.44499969482421875,-3.6949996948242188,-4.059999465942383,-1.9325008392333984,-2.8699989318847656,0,-0.08537582482311434,-2.3576657375875816,48.13000106811523,1.870583377838015,49.13000106811523,-1.0888910238659033,48.6500015258789,-0.08537582482311434 3610,2004-01-13,46.849998474121094,48.7599983215332,45.86999893188477,48.33000183105469,6132800.0,-0.04309641850097046,1.4700888141163522,-2.426232583735648,54.699880633974836,76.39286651907543,1.2609661642463905,-0.34872894855733705,-0.18727618349483066,0.14244500422385187,13.180604874389768,3.0900001525878835,2.601648830877913,-0.09300155639648722,-3.4077924984496875,3.221789385656713,-1.750397027423091,1.5643939146301165,3.0800018310546875,24.13791159489043,-50.03597809561833,1.6573954710266017,1,1.0500011444091797,-1.5849990844726562,-1.9499988555908203,0.17749977111816406,-1.1699981689453125,1,-0.030522953078977788,2.587619946515667,48.959999084472656,-2.3576657375875816,48.13000106811523,1.870583377838015,49.13000106811523,-0.030522953078977788 3611,2004-01-14,48.18000030517578,48.4000015258789,47.31000137329102,48.0,4520500.0,0.02838851386066432,2.516113948194214,-0.1216215519596674,55.30727090381113,73.45531428581762,-0.022839354059996708,-1.3601876700871003,-1.5901479481079974,-1.1398161833764249,13.2352890495506,1.5500030517578054,2.4945195370164654,0.9905002593994112,-1.8700815917505338,3.8510821105493562,-0.4397906661755613,2.4207911849743837,1.5875999450683622,56.89656630383201,-14.079728963048261,1.4302909255749727,1,-0.2800006866455078,-2.9150009155273438,-3.280000686645508,-1.1525020599365234,-2.25,2,-0.06496473740742159,1.4700888141163522,46.849998474121094,2.587619946515667,48.959999084472656,-2.3576657375875816,48.13000106811523,-0.06496473740742159 3612,2004-01-15,48.40999984741211,48.79999923706055,47.599998474121094,47.79999923706055,4375500.0,0.004773755516386258,-1.3762341086091114,3.3888865341414824,59.200011509496576,71.60644885204982,-0.15466324558871491,-1.3490440538994761,-1.891041232082543,-1.3200932680024025,13.40161292871272,1.2000007629394531,2.366539486533604,1.0234998703002915,-1.5796026086721682,3.6266023492727513,-0.2780513691859383,2.3250511097865214,1.2016963500976559,62.56157774322204,-7.151879178481089,1.3015512394862307,1,-0.5100002288818359,-3.145000457763672,-3.510000228881836,-1.3825016021728516,-1.7299995422363281,3,-0.08221440931173829,2.516113948194214,48.18000030517578,1.4700888141163522,46.849998474121094,2.587619946515667,48.959999084472656,-0.08221440931173829 3613,2004-01-16,47.65999984741211,48.86999893188477,47.25,48.63000106811523,4471300.0,-0.015492666853212045,1.2344859881928174,-1.5901643444980746,53.796790265698995,69.31513398504974,0.6705556788863802,-0.35663748806781825,-1.229042872682669,-0.520474941898442,13.347664308460367,1.6199989318847727,2.065807142011458,0.10799980163574219,-2.0681064408356704,2.284106044107155,-0.9800533195999677,1.196052922871452,1.802028459472659,54.74008149685423,-13.358679983394893,1.0880531212357079,1,0.23999977111816406,-2.395000457763672,-2.760000228881836,-0.6325016021728516,-1.0799980163574219,4,-0.05791016219827094,-1.3762341086091114,48.40999984741211,2.516113948194214,48.18000030517578,1.4700888141163522,46.849998474121094,-0.05791016219827094 3614,2004-01-20,47.849998474121094,47.90999984741211,46.849998474121094,47.72999954223633,3542800.0,0.003986542746900579,7.833283000874196,-0.12371008337266097,53.24674842127513,65.42217595688597,0.5405348928998635,-0.3271321122015465,-1.5222851539527795,-0.6602845783607663,13.873387649023849,1.0600013732910156,1.7807286982234416,0.14799842834472798,-1.6190283857402576,1.9150252424297136,-0.7355149786977648,1.0315118353872208,1.468348657763677,65.99998474121071,0.5455064258876803,0.8835134070424929,1,0.05000114440917969,-1.5849990844726562,-3.274998664855957,-1.1075000762939453,-1.029998779296875,1,-0.02486935558321024,1.2344859881928174,47.65999984741211,-1.3762341086091114,48.40999984741211,2.516113948194214,48.18000030517578,-0.02486935558321024 3615,2004-01-21,47.75,48.33000183105469,46.93999862670898,48.20000076293945,2542900.0,-0.00208983233667559,2.9154859958199886,-3.750039736783546,49.31193192332271,61.682910489175974,0.5195949906576587,-0.10160339152074016,-1.527047890403594,-0.4971558065089994,14.077149883717311,1.3900032043457102,1.6354136528384515,-0.0350000381469755,-1.6308699202817607,1.5608698439878097,-0.8329349792143645,0.7629349029204135,1.4304132038847683,44.5545208873511,-16.755714909960837,0.7979349410673914,1,0.14999961853027344,-1.289999008178711,-3.1800003051757812,-1.0075016021728516,-0.5900001525878906,2,-0.03476439471020121,7.833283000874196,47.849998474121094,1.2344859881928174,47.65999984741211,-1.3762341086091114,48.40999984741211,-0.03476439471020121 3616,2004-01-22,48.43999862670898,48.9000015258789,47.88999938964844,48.11999893188477,3338000.0,0.014450233020083303,-1.5897531202316026,-0.7111092273131545,54.12147052191483,58.177329690818006,-0.22721984212956414,-0.63348510965087,-2.314660286219784,-1.1367751104265835,14.450947759446581,1.1500015258788991,1.5163962813450027,0.5339986801147418,-0.8515115476754431,1.9195089079049268,-0.1587564337803471,1.2267537940098308,0.6079980062957944,77.56086759112452,16.109315639285427,0.6927551138950915,1,-0.5399990081787038,-1.9799976348876882,-3.9974994659423757,-1.6975002288818288,-0.7899971008300781,3,-0.056977671341455816,2.9154859958199886,47.75,7.833283000874196,47.849998474121094,1.2344859881928174,47.65999984741211,-0.056977671341455816 3617,2004-01-23,49.13000106811523,49.5,48.20000076293945,48.56000137329102,4237600.0,0.014244476898597425,-1.01550126269347,1.7812507450588049,57.60649628705112,56.491627332240874,-1.0250133921262332,-1.2372819011401148,-3.0803134560301757,-1.7791395195760273,14.41464388966348,1.2999992370605469,1.2014146721964138,1.1290010452270423,-0.3204260806332826,2.578428171087367,0.40428748229687983,1.8537146081572047,-3.2600021362304545,86.03778419478239,23.05853603964563,0.724713562930162,1,-1.4450016021728445,-2.410001754760735,-4.605001449584954,-2.387502670288079,-2.409999847412095,4,-0.06513333387684794,-1.5897531202316026,48.43999862670898,2.9154859958199886,47.75,7.833283000874196,47.849998474121094,-0.06513333387684794 3618,2004-01-26,49.41999816894531,49.4900016784668,48.08000183105469,48.84000015258789,3426400.0,0.005902647965100316,2.9166388513603008,1.0175409243618998,57.989939923245885,55.031171154421244,-1.2435539627049081,-1.3923159352392531,-3.4468914415344685,-2.027631563087766,14.337180037316532,1.4099998474121094,0.9875396531863387,1.2879981994628906,-0.17788887512833185,2.753885274054113,0.5550546621672794,2.020941736758502,-3.4773992156982345,96.98106471738149,33.19695384259726,0.732943537295613,1,-1.7349987030029297,-2.6999988555908203,-4.894998550415039,-2.677499771118164,-1.8999977111816406,0,-0.05544309925716062,-1.01550126269347,49.13000106811523,-1.5897531202316026,48.43999862670898,2.9154859958199886,47.75,-0.05544309925716062 3619,2004-01-27,48.52999877929688,49.86999893188477,48.45000076293945,49.36000061035156,6076400.0,-0.01800889159497565,-1.8686893596689442,-1.4310425340199688,48.265303858413894,54.31621817935892,-0.4704359795876414,-0.398298874563622,-2.699392232418859,-1.1017592496670474,14.355461713204901,1.4199981689453196,0.6657982117763623,0.31899890899659056,-1.0454658667471364,1.6834636847403175,-0.3632334788752729,1.001231296868454,-2.5162518051147487,54.26621115974619,-6.589630346148176,0.6822323878718627,1,-0.17000007629395242,-1.3349990844726634,-4.004999160766609,-1.7875003814697337,-0.9899978637695384,1,-0.04018126926213883,2.9166388513603008,49.41999816894531,-1.01550126269347,49.13000106811523,-1.5897531202316026,48.43999862670898,-0.04018126926213883 3620,2004-01-28,46.31000137329102,47.61000061035156,45.9000015258789,46.06999969482422,19136400.0,-0.04574484776111143,-4.89656873384491,-0.2891580108465962,40.08473806427258,52.624825641632405,1.8605658513025034,1.842111429840891,-0.6445044550548218,1.1493101693790422,14.110954105786307,2.629997253417983,0.4426201935350633,-1.8539985656738196,-3.409259535764768,-0.29873759558287105,-2.6316290507192974,-1.0763680806283418,3.55999755859375,10.32745882382365,-47.50391213933037,0.7776304850454744,1,1.5749988555908132,1.2649993896484304,-1.7250022888183665,0.4324970245361257,1.2199974060058594,2,0.011012703658163536,-1.8686893596689442,48.52999877929688,2.9166388513603008,49.41999816894531,-1.01550126269347,49.13000106811523,0.011012703658163536 3621,2004-01-29,46.93999862670898,47.20000076293945,46.0099983215332,46.75,5352200.0,0.013603913511894161,2.352105865476056,0.7916554080902275,40.8368016783406,50.58446899372618,1.1579472617436224,1.2004143891321704,-1.4007168019803302,0.5655407977970341,13.514457923235396,1.19000244140625,0.1815200179859886,-1.1775012969970788,-2.8227798269940507,0.46777723299989304,-2.000140561995565,-0.3548620319985929,2.9300003051757955,26.19641764140083,-27.12084055145669,0.8226392649984873,1,0.9450016021728587,0.6600017547607493,-2.021249771118157,-0.19750022888182883,-0.4499969482421804,3,0.0046868603992236135,-4.89656873384491,46.31000137329102,-1.8686893596689442,48.52999877929688,2.9166388513603008,49.41999816894531,0.0046868603992236135 3622,2004-01-30,46.86000061035156,47.79999923706055,46.34000015258789,46.95000076293945,3724700.0,-0.0017042611567503752,-1.5840667335082015,-0.4736884373682591,44.24296502267899,49.52293285561285,1.1118821908270178,1.2815352362730437,-1.399207445415442,0.6763625250611014,12.880350561540176,1.4599990844726562,0.19601224206915902,-1.2164993286132812,-2.946376140651161,0.5133774834245983,-2.0814377346322175,-0.351560922594345,2.9305983734130905,24.181352940441773,-30.266897968829074,0.8649384060189395,1,1.0249996185302734,0.8050003051757812,-2.1325016021728516,-0.11750221252441406,-0.47999954223633523,4,0.01685874744425031,2.352105865476056,46.93999862670898,-4.89656873384491,46.31000137329102,-1.8686893596689442,48.52999877929688,0.01685874744425031 3623,2004-02-02,45.41999816894531,46.959999084472656,45.38000106811523,46.63999938964844,6884200.0,-0.030729885246483457,-1.4307747383988623,13.55554613656593,34.79379973611711,47.472605223928625,2.459352547143574,2.6851496404023294,0.025517139885629092,2.1437585495753666,12.38945676610127,1.579998016357429,0.06534131560655965,-2.546001625061038,-4.639987260645164,-0.45201598947691224,-3.5929944428530973,-1.4990088072689787,4.2927888656616275,0.8908044512187352,-50.47048794121225,1.0469928177920613,2,2.2050018310546875,2.2350025177001953,-0.28999900817871094,1.322500228881836,0.5700035095214844,0,0.028621820875516013,-1.5840667335082015,46.86000061035156,2.352105865476056,46.93999862670898,-4.89656873384491,46.31000137329102,0.028621820875516013 3624,2004-02-03,44.52999877929688,45.97999954223633,44.22000122070313,45.97999954223633,9099600.0,-0.019594879470007154,1.4275826144605792,1.1885240263151253,38.86755373712538,46.31211875879559,3.161331989076963,3.4944048855343155,0.9482548130277948,3.0583300707536623,12.286846835196057,1.759998321533196,-0.16168089335722158,-3.271000862121575,-5.869412999511077,-0.6725887247320728,-4.570206930816326,-1.9717947934268238,5.009476816650391,8.659154479341503,-44.23948071293953,1.29920606869475,2,2.5150012969970703,2.545001983642571,0.36500072479247336,2.2124996185302663,1.229999542236321,1,0.06714578397556381,-1.4307747383988623,45.41999816894531,-1.5840667335082015,46.86000061035156,2.352105865476056,46.93999862670898,0.06714578397556381 3625,2004-02-04,44.16999816894531,45.31000137329102,44.06999969482422,44.38999938964844,3773000.0,-0.008084451386038305,-4.904795640327009,0.1517248999629061,28.78303349913486,43.4967368673756,3.307973734287728,3.6725319556415883,1.3326497234575214,3.4404201872134053,11.524546854004031,1.240001678466804,-0.3031202540669611,-3.3960014343261733,-6.405030080574704,-0.38697278807764235,-4.900515757450435,-1.8914871112019114,5.050308964487314,2.6809245681874665,-47.65844781712741,1.5045143231242644,2,2.8000011444091797,2.8300018310546875,0.44750118255615234,2.572500228881836,2.75,2,0.07629619393897524,1.4275826144605792,44.52999877929688,-1.4307747383988623,45.41999816894531,-1.5840667335082015,46.86000061035156,0.07629619393897524 3626,2004-02-05,44.099998474121094,44.81999969482422,43.79999923706055,44.22999954223633,4144800.0,-0.0015847792104604075,-1.7945235544639824,0.5909106672215286,26.802980312608355,40.07412398132641,3.0146225819289754,3.567064363468461,1.4296346912312288,3.5375159358808475,10.676621943988728,1.0200004577636719,-0.46955335042855495,-3.2385009765624986,-6.57287319370797,0.09587124058297292,-4.905687085135234,-1.5713148679897628,4.708284064222859,7.499980926513672,-39.58757838029544,1.667186108572737,2,2.7350006103515625,2.7650012969970703,0.6725015640258789,2.6424999237060547,3.1500015258789062,3,0.07777778738900842,-4.904795640327009,44.16999816894531,1.4275826144605792,44.52999877929688,-1.4307747383988623,45.41999816894531,0.07777778738900842 3627,2004-02-06,44.63000106811523,44.72999954223633,43.7599983215332,44.650001525878906,4674800.0,0.012018199826132614,9.778001483522306,0.15384841104497968,33.296574255859895,37.33041668495018,1.9882526104082672,2.8276210151297434,0.9484842867749776,3.0417186482340597,9.71447048286377,0.970001220703125,-0.5872767399401084,-2.4834983825683636,-5.914768404766086,0.9477716396293587,-4.199133393667225,-0.7678633714695025,3.6774531401003827,27.187579348664215,-18.149926497981312,1.7156350110988614,2,2.184997558593757,2.214998245239265,0.4324979782104563,2.112497329711921,3.3699989318847727,4,0.04167601536716958,-1.7945235544639824,44.099998474121094,-4.904795640327009,44.16999816894531,1.4275826144605792,44.52999877929688,0.04167601536716958 3628,2004-02-09,44.849998474121094,45.04999923706055,44.060001373291016,44.77999877929688,3388300.0,0.0049293614326852975,3.2127459255892474,-3.499904634749498,33.51646693282936,35.691657026551894,1.1754380175822376,2.4762535259390575,0.782836882267091,2.822904398294014,9.230700370930197,0.9899978637695312,-0.8255937580255903,-2.099500846862796,-5.638067509307483,1.4390658155818912,-3.868784178085143,-0.33021751564044877,2.911761027692627,49.09907897449997,6.111883249546402,1.7692833312223442,2,0.9300003051757812,1.9950008392333984,0.5450000762939453,1.8924999237060547,3.25,0,0.034113771372299206,9.778001483522306,44.63000106811523,-1.7945235544639824,44.099998474121094,-4.904795640327009,44.16999816894531,0.034113771372299206 3629,2004-02-10,44.77999877929688,45.18999862670898,44.16999816894531,44.25,3327400.0,-0.001560751331231458,-1.9565126050419963,7.571444141690243,33.62732183623787,34.974166334548045,0.7348357219727149,2.3368533263002575,0.8510773933903764,2.8848304435938488,8.895102762703406,1.0200004577636648,-1.19388751164891,-1.9605005264282127,-5.492844605469685,1.5718435526132595,-3.7266725659489452,-0.19432848690748017,2.5015493808831764,65.80635158149668,22.06658640405047,1.7661720395207352,2,0.9999999999999929,2.06500053405761,0.8450012207031179,1.9624996185302663,3.6100006103515554,1,0.027021056993180137,3.2127459255892474,44.849998474121094,9.778001483522306,44.63000106811523,-1.7945235544639824,44.099998474121094,0.027021056993180137 3630,2004-02-11,45.41999816894531,46.86999893188477,45.31000137329102,46.540000915527344,5626700.0,0.014292081444725824,-1.32836092828352,-2.113217596591208,33.25940765570593,34.132233665366414,-0.04993876673827913,1.669842605426929,0.2537930567629516,2.235606871930706,9.350810404652353,2.0900001525878906,-1.61313945385362,-1.2490011215209975,-4.82957437557225,2.3315721325302547,-3.03928774854662,0.5412855055046251,-1.6599998474121094,53.37619040609947,13.339770804710028,1.7902866270256248,2,0.3600006103515625,1.4250011444091797,0.21750164031982422,1.322500228881836,3.3800010681152344,2,0.007485692784997777,-1.9565126050419963,44.77999877929688,3.2127459255892474,44.849998474121094,9.778001483522306,44.63000106811523,0.007485692784997777 3631,2004-02-12,45.04999923706055,45.56000137329102,44.349998474121094,45.11000061035156,3758900.0,-0.008146167917235658,1.5208317604377126,0.053572523347933595,26.5516848266941,32.166535865812534,0.02656325065556331,1.8902401769887405,0.6321399388743032,2.5949347955984408,10.062446336766293,1.210002899169929,-1.8922139370021824,-1.4624999999999986,-5.038607548817893,2.113607548817896,-3.2505537744089494,0.3255537744089523,-1.2278009033203148,41.4791209761697,6.961596874344508,1.7880537744089489,2,0.3099994659423828,1.7950000762939453,1.0450000762939453,1.3700008392333984,3.270000457763672,3,0.04150941095569216,-1.32836092828352,45.41999816894531,-1.9565126050419963,44.77999877929688,3.2127459255892474,44.849998474121094,0.04150941095569216 3632,2004-02-13,44.43000030517578,45.25,44.11999893188477,44.97999954223633,3145400.0,-0.013762462650048657,1.0733961650048691,9.166444147752559,22.369862932681173,30.78609844320854,0.2968324081217659,2.315496023552754,1.2950413206326914,3.204940111802955,10.553694125838453,1.1300010681152273,-1.9173224939899285,-1.8834989547729464,-5.4579658085212515,1.6909678989753587,-3.670732381647099,-0.09626552789879383,-0.5468459594726554,13.167233215317415,-12.893505754558229,1.787233426874153,2,0.8849983215332031,2.414999008178711,2.042499542236328,1.7199993133544922,3.4399986267089915,4,0.06347062064943776,1.5208317604377126,45.04999923706055,-1.32836092828352,45.41999816894531,-1.9565126050419963,44.77999877929688,0.06347062064943776 3633,2004-02-17,44.900001525878906,45.41999816894531,43.43000030517578,44.72000122070313,5480200.0,0.010578465394436964,2.2623087169417224,-0.32727373611967164,28.91985939218209,29.68079907154818,-0.28461796305386144,1.716106468863913,0.9268364064547185,2.7124080489609312,11.51593438267054,1.9899978637695312,-2.000697600932945,-1.2754978179931626,-4.844189030130309,2.2931933941439837,-3.0598434240617323,0.508847788075407,1.9699974060058665,42.73261068448329,19.403594187786407,1.784345606068573,2,0.2499980926513672,1.779998779296875,1.664999008178711,1.2499980926513672,2.8999977111816406,1,0.0690422799280832,1.0733961650048691,44.43000030517578,1.5208317604377126,45.04999923706055,-1.32836092828352,45.41999816894531,0.0690422799280832 3634,2004-02-18,46.65999984741211,46.959999084472656,45.56000137329102,45.77999877929688,8161800.0,0.039198179548363576,-1.1212152738643413,4.888886534141636,52.14723151063994,32.27682107282652,-1.911741566277719,-0.14505151825062512,-0.7004335266119313,0.9596836824154309,11.945848104812514,2.05999755859375,-2.107642017814868,0.5440004348754854,-2.9459515828967895,4.03395245264776,-1.2009755740106485,2.2889764437616194,-3.229999542236328,91.5014351047367,63.77961383803978,1.7449760088861361,2,-1.4650001525878906,-0.010000228881835938,0.1424999237060547,-0.5100002288818359,3.3699989318847727,2,0.03086152231929007,2.2623087169417224,44.900001525878906,1.0733961650048691,44.43000030517578,1.5208317604377126,45.04999923706055,0.03086152231929007 3635,2004-02-19,46.09000015258789,47.61999893188477,46.09000015258789,46.9000015258789,4832300.0,-0.012216024361085265,-2.7777683587881703,-0.9204549887943397,44.746607794245826,34.270557459675125,-1.1630558678304652,0.3101080734767834,-0.01029657118485261,1.5337166584365676,12.585976701300039,1.529998779296882,-1.984986420714442,0.05700073242187642,-3.347232614369865,3.461234079213618,-1.6451159409739944,1.7591174058177472,-2.6599998474121094,63.484504039119216,34.10038063918958,1.7021166733958721,2,-0.5650005340576172,0.5599994659423828,0.7999992370605469,0.05999946594238281,5.6899986267089915,3,0.04990234821970163,-1.1212152738643413,46.65999984741211,2.2623087169417224,44.900001525878906,1.0733961650048691,44.43000030517578,0.04990234821970163 3636,2004-02-20,45.68000030517578,46.25,45.0,46.040000915527344,4435600.0,-0.008895635627137022,2.2051332211745374,0.44444444444444836,42.99287077325107,35.34792373938526,-0.5647530273306245,0.5299022814054979,0.5111056640303318,1.9600964130994214,12.859556250865822,1.25,-1.874856664265458,-0.21499919891357422,-3.42671806598819,2.9967196681610417,-1.8208586324508786,1.3908602346237302,-2.0824000549316395,53.699301609729844,22.679813878473063,1.6058594335373078,2,-0.1550006866455078,0.9699993133544922,0.9024991989135742,0.4699993133544922,8.189998626708991,4,0.06830120208057999,-2.7777683587881703,46.09000015258789,-1.1212152738643413,46.65999984741211,2.2623087169417224,44.900001525878906,0.06830120208057999 3637,2004-02-23,45.93000030517578,45.97000122070313,45.0,45.83000183105469,3231000.0,0.005472854604418043,9.777773068282194,-0.2777730682829653,53.526987811955905,37.57131494817709,-0.6827544255520621,0.029380594533961357,0.41155974214294133,1.7165201308380489,12.698779384881643,0.9700012207031321,-1.6137965503612364,0.19500083923340128,-2.634203831527799,3.0242055099946015,-1.2196014961471988,1.6096031746140014,-2.171504107666017,59.665890677477606,23.8094053928139,1.4146023353806,2,-0.4050006866455078,0.7199993133544922,0.6524991989135742,0.2199993133544922,7.829998016357422,0,0.052035692875427975,2.2051332211745374,45.68000030517578,-2.7777683587881703,46.09000015258789,-1.1212152738643413,46.65999984741211,0.052035692875427975 3638,2004-02-24,46.68000030517578,47.31000137329102,45.9000015258789,45.97999954223633,4497000.0,0.01632919649502984,-2.279081630389922,7.000114442664225,65.16221887442157,41.07519239686417,-1.2805313113561922,-0.9870234025839508,-0.17358998433374495,0.9857530542829664,12.648395228233989,1.4099998474121236,-1.2898446191158683,1.082000732421875,-1.2102896555555986,3.3742911203993486,-0.06414446156686182,2.228145926410612,-2.7670439982910153,64.12217519368315,23.799898376292916,1.1461451939887386,2,-1.1550006866455078,-0.030000686645507812,-0.09750080108642578,-0.5300006866455078,7.060001373291016,1,0.025492686780832052,9.777773068282194,45.93000030517578,2.2051332211745374,45.68000030517578,-2.7777683587881703,46.09000015258789,0.025492686780832052 3639,2004-02-25,46.58000183105469,47.0,46.41999816894531,46.84000015258789,2684000.0,-0.002142212370765728,1.0000131541734905,-0.3714257687969003,67.64279434910489,44.89556869613073,-1.0039243803725029,-1.0968397878165135,0.019993084103617775,1.082962742828073,12.308965621774323,0.5800018310546875,-1.0669329329416612,1.0795021057128906,-0.8199112104454187,2.9789154218712,0.1297954476337324,2.029208763792049,-2.5187638191699193,60.30543798420814,14.592987095551834,0.9497066580791559,2,-1.055002212524414,0.06999778747558594,0.0024976730346679688,-0.43000221252441406,6.839996337890625,2,0.02619144177861532,-2.279081630389922,46.68000030517578,9.777773068282194,45.93000030517578,2.2051332211745374,45.68000030517578,0.02619144177861532 3640,2004-02-26,46.81999969482422,46.86000061035156,45.9900016784668,46.63999938964844,3205000.0,0.005152379869798995,5.692244490742099,-0.6923133353874144,69.42860132337445,49.65967052909521,-1.1448397501945138,-1.3667445261903453,-0.1420116793472488,0.8286099446576287,12.173499200154826,0.8699989318847656,-0.8399281435070876,1.2940000534057603,-0.6639631379385378,3.2519632447500584,0.3150184577336077,2.272981649077913,-2.6164112461394495,78.78781873758342,27.075109940030956,0.9789815956721492,2,-1.2950000762939453,-0.1700000762939453,0.2624998092651367,-0.6700000762939453,7.3600006103515625,3,0.06856042514728,1.0000131541734905,46.58000183105469,-2.279081630389922,46.68000030517578,9.777773068282194,45.93000030517578,0.06856042514728 3641,2004-02-27,47.15999984741211,47.4900016784668,46.349998474121094,46.66999816894531,4393800.0,0.00726185721495165,-1.0177028792497544,2.7222269317170347,68.57564258978563,54.79364604655126,-1.2896846771519321,-1.7807158881890928,-0.36589960516366915,0.46195530802130236,12.176264352560867,1.1400032043457031,-0.5831191843702683,1.623000144958496,-0.3705598996567474,3.6165601895737396,0.6262201226508708,2.6197801672661214,-2.8197549793993417,86.74692334914874,30.6128746760955,0.9967800223076222,2,-1.635000228881836,-0.5100002288818359,0.020000457763671875,-1.010000228881836,8.200000762939453,4,0.09796435425854422,5.692244490742099,46.81999969482422,1.0000131541734905,46.58000183105469,-2.279081630389922,46.68000030517578,0.09796435425854422 3642,2004-03-01,47.6500015258789,47.70000076293945,46.68999862670898,47.65999984741211,2780800.0,0.010390196778036653,21.444453863434227,-0.020404667927862476,69.77404904583999,59.33300045251325,-1.4247195611303596,-2.3278480665318426,-0.7710315150523641,-0.062420938459588626,12.711606560997168,1.0100021362304759,-0.34109848688756017,2.0735017776489215,-0.057032036148292775,4.204035591446136,1.0082348707503144,3.1387686845475287,-3.1785664953112516,97.22226343038878,38.537786509454406,1.065266906898607,3,-1.3000011444091726,-1.0000019073486257,-0.4700012207031179,-1.5000019073486257,7.219997406005874,0,0.13053509353253157,-1.0177028792497544,47.15999984741211,5.692244490742099,46.81999969482422,1.0000131541734905,46.58000183105469,0.13053509353253157 3643,2004-03-02,46.72000122070313,47.83000183105469,46.68000030517578,47.66999816894531,3278400.0,-0.0195173195255971,-1.23301531806465,95.01564288432704,62.216648041579305,60.45182451150651,-0.23401140221614725,-1.3654694824248992,0.2386503437552463,0.8260108690716592,12.6562648783268,1.1500015258789062,-0.009133452785732743,1.0785013198852624,-1.1104508712799799,3.2674535110505047,-0.015974775697358723,2.1729774154678836,-2.054852246193178,39.6738848749343,-17.36162883063963,1.0944760955826227,3,-0.30500030517578836,-0.07000160217285867,0.4824981689453054,-0.5700016021728587,6.30999755859375,1,0.1506848655155948,21.444453863434227,47.6500015258789,-1.0177028792497544,47.15999984741211,5.692244490742099,46.81999969482422,0.1506848655155948 3644,2004-03-03,47.52000045776367,47.83000183105469,46.54999923706055,46.61999893188477,3362600.0,0.017123270893795173,-1.461541283057624,-0.9473730705600792,62.96298563836179,62.475866494186064,-1.0048626019613565,-2.034278452737105,-0.4868473781689673,-0.012205118747829147,11.873280838704613,1.2800025939941406,0.472871207025527,1.7290004730224595,-0.5470073268751605,4.0050082729200795,0.590996573073646,2.867004372971273,-2.6016632547301413,83.15210067482818,24.59397900093208,1.1380038999488118,3,-1.1049995422363281,-0.8700008392333984,-0.3175010681152344,-1.3700008392333984,5.549999237060547,2,0.13089228031955802,-1.23301531806465,46.72000122070313,21.444453863434227,47.6500015258789,-1.0177028792497544,47.15999984741211,0.13089228031955802 3645,2004-03-04,47.540000915527344,47.61999893188477,46.79999923706055,47.22000122070313,2621200.0,0.0004208850498950145,2.416695806974529,0.35555461365658797,66.06453486511968,65.0393847266159,-0.8912775391443262,-1.885534032629792,-0.47055293015105804,-0.07069400958601335,10.964345901547134,0.8199996948242259,0.8679524198174704,1.580500793457034,-0.6891857646921196,3.8501873516061877,0.4456575143824537,2.7153440725316145,-2.3887305422521194,80.40538798991686,18.873642571937594,1.134843279074577,3,-1.125,-1.9099998474121094,0.23749828338623047,-1.3900012969970703,5.610000610351555,3,0.12368525747119752,-1.461541283057624,47.52000045776367,-1.23301531806465,46.72000122070313,21.444453863434227,47.6500015258789,0.12368525747119752 3646,2004-03-05,47.52999877929688,48.5,47.02000045776367,47.08000183105469,4232100.0,-0.00021039411101897443,-4.192983630255251,1.406241804353581,71.70867464369458,67.05957215236465,-0.6607397640736181,-1.6921466125007072,-0.42136714686455434,-0.11352061287232829,10.07001768453702,1.4799995422363281,0.9009233041858593,1.3989986419677791,-0.7962110059559748,3.594208289891533,0.3013938180059057,2.4966034659296525,-2.164429889399301,50.25636711849655,-16.674670166344136,1.0976048239618768,3,-0.329998016357429,-1.5649986267089915,0.20000171661376243,-1.3799991607666087,4.340000152587891,4,0.13991167045380837,2.416695806974529,47.540000915527344,-1.461541283057624,47.52000045776367,-1.23301531806465,46.72000122070313,0.13991167045380837 3647,2004-03-08,46.4900016784668,47.959999084472656,46.34000015258789,47.93999862670898,3957100.0,-0.0218808568807094,1.174498328187325,-3.22223729273331,60.31129136240194,66.5205802065847,0.521934270511963,-0.5329845945413538,0.6075287707510739,0.860996354668174,8.896030687961751,1.6199989318847656,1.031837628450063,0.26600151062011435,-1.8161479066047193,2.348150927844948,-0.775073197992306,1.3070762192325347,-0.8109896775589718,6.9445155775646334,-60.44303439329693,1.0410747086124181,3,0.7549991607666016,-0.5250015258789062,1.2524986267089844,-0.37750244140625,5.759998321533203,0,0.19079368921582907,-4.192983630255251,47.52999877929688,2.416695806974529,47.540000915527344,-1.461541283057624,47.52000045776367,0.19079368921582907 3648,2004-03-09,46.38000106811523,46.959999084472656,46.04999923706055,46.77000045776367,3913700.0,-0.0023661132798478146,1.3636462719841467,0.2689656623906952,47.68977811798114,64.3035784031265,0.6536422395821759,-0.31882945124518614,0.7187834147463334,0.8987037305009409,7.879050931683692,0.9099998474121094,1.2228775895068722,0.07950077056884197,-1.8999890445618206,2.0589905856995045,-0.9102441369964893,1.0692456781341733,-0.41889026729818823,13.469458297586486,-48.76654907539634,0.9897449075653304,3,0.8649997711181712,-0.41500091552733664,1.3949995040893626,-0.6500015258788991,5.20000076293946,1,0.1830529898285438,1.174498328187325,46.4900016784668,-4.192983630255251,47.52999877929688,2.416695806974529,47.540000915527344,0.1830529898285438 3649,2004-03-10,45.9900016784668,46.790000915527344,45.5099983215332,46.29999923706055,3874600.0,-0.008408783541761111,-1.0157453352717136,0.7948667788254482,49.14967244191342,62.05036408296416,1.0629269533627905,0.17546439962779203,1.1006951291579554,1.2091768383444759,6.787483808831942,1.2800025939941406,1.2921152832911815,-0.3709987640380845,-2.2247905444100624,1.4827930163338934,-1.2978946542240735,0.5558971261479044,2.509998321533203,16.053614965852738,-44.123242761277815,0.9268958901859891,3,1.0149974822998047,-0.02500152587890625,1.649998664855957,-0.7250022888183594,6.38999938964843,2,0.15307668719060552,1.3636462719841467,46.38000106811523,1.174498328187325,46.4900016784668,-4.192983630255251,47.52999877929688,0.15307668719060552 3650,2004-03-11,45.7599983215332,46.38999938964844,45.1500015258789,45.18000030517578,3554400.0,-0.0050011600030291925,-2.8750201167066374,-1.870976077968104,50.70173689166462,60.06437456095071,1.25917202217461,0.4556048390031293,1.310100049674574,1.3475296207017706,7.157432731301297,1.2399978637695384,1.199491869892995,-0.6180021286010771,-2.441447225346309,1.2054429681441547,-1.529724676973693,0.29372041977153884,2.6802016448974584,18.208867865659002,-41.01985555853389,0.9117225483726149,3,1.06500244140625,0.2050018310546875,1.300002098083496,-0.4949989318847656,6.400001525878906,3,0.1597465393667019,-1.0157453352717136,45.9900016784668,1.3636462719841467,46.38000106811523,1.174498328187325,46.4900016784668,0.1597465393667019 3651,2004-03-12,46.91999816894531,46.97000122070313,45.63999938964844,45.68999862670898,2873100.0,0.02534964794494421,-1.000005736395432,2.1206961188611237,57.48863670465593,58.6993287452636,0.0687807634175357,-0.5872234925229236,0.12256889363585799,0.11598469191752514,6.862780298470068,1.3300018310546946,1.123592265195299,0.4484977722167969,-1.27739492457696,2.1743904690105538,-0.414448576180078,1.3114441206136718,1.3885938598632777,62.989259106409875,3.658206216698929,0.8629463483968779,3,-0.09499740600585938,-0.9549980163574219,0.0650014877319336,-1.654998779296875,5.040000915527344,4,0.13277927536359124,-2.8750201167066374,45.7599983215332,-1.0157453352717136,45.9900016784668,1.3636462719841467,46.38000106811523,0.13277927536359124 3652,2004-03-15,47.25,47.79999923706055,47.0,47.13999938964844,3818800.0,0.007033287381351672,-3.1025666105872687,0.08943142381302342,54.6041960420837,57.853500745319636,-0.361996023088885,-0.7326911415190125,-0.22557207114346056,-0.29043714932655007,6.6172834138832615,0.8800010681152344,1.0169556768497614,0.6374996185302706,-0.8271412175263606,2.102140454586902,-0.094820799498045,1.3698200365585862,0.9322484086914002,79.24529388309172,19.67261390570586,0.732320418028317,3,-0.4249992370605469,-1.2849998474121094,-0.40000057220458984,-1.9850006103515625,4.959999084472656,0,0.09777775517216458,-1.000005736395432,46.91999816894531,-2.8750201167066374,45.7599983215332,-1.0157453352717136,45.9900016784668,0.09777775517216458 3653,2004-03-16,48.0,48.06000137329102,46.599998474121094,47.84000015258789,4243900.0,0.015873015873015817,9.428495524583655,1.4545359966708282,60.38009755357588,57.56651318034343,-1.0184330331341584,-1.3054713458118812,-0.9837582575249968,-1.1199779503676268,5.801448109172276,1.460002899169929,0.9119633828113081,1.2324996948242202,-0.1209811224221724,2.5859805120706127,0.5557592862010239,1.9092401034474165,0.060958533378901336,97.93809702964822,36.86944132303763,0.676740408623197,3,-1.1749992370605469,-2.0349998474121094,-1.1700010299682617,-2.7350006103515625,5.450000762939453,1,0.08854166666666674,-3.1025666105872687,47.25,-1.000005736395432,46.91999816894531,-2.8750201167066374,45.7599983215332,0.08854166666666674 3654,2004-03-17,48.099998474121094,48.18000030517578,46.709999084472656,46.7599983215332,2560200.0,0.002083301544189453,-1.04167030917621,8.375008940705243,59.55222316988605,56.84292299198414,-1.1482583482398354,-1.3618817186487178,-1.0973973172666547,-1.2781876267918193,6.15168762744828,1.470001220703125,0.7503240040082275,1.2604982376098661,-0.21647514362647513,2.7374716188462074,0.522011546991699,1.9989849282280332,-2.9499969482421946,97.35967447903553,36.94064111567407,0.7384866906181696,3,-1.2749977111816406,-2.134998321533203,-1.7874994277954102,-2.8349990844726562,4.760002136230469,2,0.07234934443513374,9.428495524583655,48.0,-3.1025666105872687,47.25,-1.000005736395432,46.91999816894531,0.07234934443513374 3655,2004-03-18,48.38999938964844,48.5,47.349998474121094,48.0099983215332,2515600.0,0.006029125254200851,2.8333237966265488,0.2835828543611379,59.24810943181711,55.45841574621998,-1.458370428377819,-1.550218066289574,-1.431477566245107,-1.5939289253928735,6.4900339307647545,1.1500015258789062,0.7164029824397602,1.4354991912841797,-0.14994025805587086,3.0209386406242302,0.642779466614158,2.2282189159542014,-3.179397888183601,96.1538256336931,37.451354580697235,0.7927197246700245,3,-1.5649986267089844,-2.424999237060547,-2.077500343322754,-3.125,3.2099990844726562,3,0.08245508842309124,-1.04167030917621,48.099998474121094,9.428495524583655,48.0,-3.1025666105872687,47.25,0.08245508842309124 3656,2004-03-19,48.79999923706055,50.31000137329102,47.36000061035156,48.18000030517578,6205300.0,0.008472821917410833,-1.610622083062569,1.631571550469307,58.75188049378538,55.285147871929254,-1.865447295369549,-1.8071439208165003,-1.8746090744112678,-2.0240335560102665,7.104386536867235,2.9500007629394602,0.6232148915949338,1.6894990921020536,0.020305543797597636,3.3586926404065096,0.8549023179498221,2.524095866254285,-3.4578217956543043,59.29916559988884,5.243262656461027,0.8345967741522287,3,-1.069997787475586,-1.9299983978271484,-2.4875001907348633,-3.5349998474121094,2.4000015258789062,4,0.06885247260003746,2.8333237966265488,48.38999938964844,-1.04167030917621,48.099998474121094,9.428495524583655,48.0,0.06885247260003746 3657,2004-03-22,48.31999969482422,49.04999923706055,47.38000106811523,48.43000030517578,2848100.0,-0.00983605634714435,1.4740741577986733,-0.17742064493105847,63.07187709200518,56.99426998015415,-1.2276658711484316,-1.2004591922532057,-1.4494761199897255,-1.5686509772506696,7.7519395211930044,1.6699981689453196,0.48877228832785136,1.0899995803832994,-0.5654976842890136,2.7454968450556123,0.26225094804714644,1.9177482127194523,-2.679752817504891,46.3611826580501,-9.120937433222167,0.8277486323361563,3,-0.5899982452392578,-1.4499988555908203,-2.217500686645508,-3.0550003051757812,2.490001678466804,0,0.0753311136721373,-1.610622083062569,48.79999923706055,2.8333237966265488,48.38999938964844,-1.04167030917621,48.099998474121094,0.0753311136721373 3658,2004-03-23,47.86999893188477,49.18999862670898,47.47000122070313,48.59000015258789,3198000.0,-0.009312929755412425,-1.2631594797946106,6.545429324455477,53.03291347453219,57.42574120600067,-0.6080219993256932,-0.6922264400239371,-1.0284643021324626,-1.1514828067504084,8.444534293733255,1.7199974060058452,0.2993848894764639,0.5804988861084084,-1.0773044815671184,2.238302253783935,-0.24840279772935503,1.4094005699461718,-1.9495667848071463,32.22219749734839,-18.94359686728974,0.8289016838377643,3,-0.1399974822998118,-0.9999980926513743,-1.7899999618530344,-2.6049995422363352,2.0800018310546804,1,0.09066221536297414,1.4740741577986733,48.31999969482422,-1.610622083062569,48.79999923706055,2.8333237966265488,48.38999938964844,0.09066221536297414 3659,2004-03-24,47.79999923706055,48.56999969482422,47.290000915527344,48.29999923706055,3215700.0,-0.0014622873696702454,1.4615339471078017,0.6944432670707482,52.23366120920587,57.59595501906081,-0.28415566473758247,-0.5545746087227243,-1.0156220547734875,-1.13158206863028,9.109995043218163,1.279998779296875,0.27792179475264334,0.44949932098388956,-1.1880395288236656,2.0870381707914447,-0.369270103919888,1.2682687458876671,-1.6161929364101155,16.88735908043069,-29.316602380199875,0.8187694249037787,3,0.1750011444091797,-0.14499855041503906,-1.8849992752075195,-2.5349998474121094,2.819999694824226,2,0.11820087062884976,-1.2631594797946106,47.86999893188477,1.4740741577986733,48.31999969482422,-1.610622083062569,48.79999923706055,0.11820087062884976 3660,2004-03-25,50.02999877929688,50.36000061035156,47.91999816894531,48.08000183105469,5954200.0,0.04665271083325373,-1.1497778405157058,-3.899993896484389,65.54726191120105,58.49135781978804,-2.061552533816439,-2.668578033882582,-3.2100226845139517,-3.38916252277469,10.468410584592386,2.5600013732910156,0.4465911818566255,2.5189989089965863,0.5126740143264854,4.525323803666687,1.5158364616615358,3.5221613563316367,-3.5986207742880154,89.25075362023527,41.7600005784429,1.003162447335052,3,-1.549999237060554,-2.349998474121101,-4.107499122619636,-4.764999389648445,-0.1399993896484446,3,0.056566098343096005,1.4615339471078017,47.79999923706055,-1.2631594797946106,47.86999893188477,1.4740741577986733,48.31999969482422,0.056566098343096005 3661,2004-03-26,51.77999877929688,52.18000030517578,50.25,50.349998474121094,8436000.0,0.034979013445912255,-1.3681025242573028,0.7333346375053806,80.22854168328786,61.33850733547739,-3.408056318062421,-4.273834427898429,-4.9462311407544135,-5.154452241157628,11.754202770877264,2.150001525878899,0.7011246121654438,4.037998962402348,1.2791168782951132,6.796881046509583,2.658557920348727,5.417440004455969,-5.0343309658605975,91.82000867473202,37.58109998576754,1.3794410420536185,3,-2.3899993896484446,-3.1899986267089915,-5.692499160766609,-6.514999389648445,-1.5999984741211009,4,-0.0034762516303449287,-1.1497778405157058,50.02999877929688,1.4615339471078017,47.79999923706055,-1.2631594797946106,47.86999893188477,-0.0034762516303449287 3662,2004-03-29,53.86999893188477,53.97999954223633,52.02999877929688,52.41999816894531,7485500.0,0.04036307844455833,1.3353274810921358,1.0139863311156518,84.90212264905585,64.06317679053072,-4.984421502312415,-6.19139123679745,-7.005284120547493,-7.247344884358874,13.183127218006662,2.200000762939446,1.0499159780036962,5.816999244689946,1.930076899378875,9.703921590001016,3.873538072034414,7.760460417345477,-6.580897869274537,98.3557453971307,37.35038728957577,1.9434611726555344,3,-3.5249996185302805,-4.379999160766609,-7.782499313354499,-8.604999542236335,-2.9500007629394602,0,-0.0495637316110098,-1.3681025242573028,51.77999877929688,-1.1497778405157058,50.02999877929688,1.4615339471078017,47.79999923706055,-0.0495637316110098 3663,2004-03-30,53.7599983215332,54.72999954223633,53.209999084472656,53.790000915527344,5857200.0,-0.002041964220022674,-1.6902637539961447,-0.020691433246779113,87.17700114550375,67.13259656559936,-4.438160855893344,-5.825611413878967,-6.840798049616673,-7.144338717351275,14.678736857662647,1.5200004577636719,1.2918821775006393,5.354998779296878,0.7648799686694687,9.945117589924287,3.059939373983177,7.650058184610579,-5.667989441367837,86.96234677758004,19.433525698595034,2.295059405313704,3,-2.749998092651367,-3.819997787475586,-7.67249870300293,-8.494998931884766,-2.3499984741210938,1,-0.054873456851664004,1.3353274810921358,53.86999893188477,-1.3681025242573028,51.77999877929688,-1.1497778405157058,50.02999877929688,-0.054873456851664004 3664,2004-03-31,53.7400016784668,54.25,52.90999984741211,54.06000137329102,4396800.0,-0.00037196137817585573,2.828588555858311,10.665734265734503,88.96486826998222,70.43445865872881,-3.9493073307559214,-5.603004218292604,-6.7715500972803895,-7.139267882978956,16.26309417237811,1.3400001525878906,1.5692383031957249,5.0240020751953125,-0.1227548895911994,10.170759039981824,2.45062359280206,7.597380557588565,-4.718674105611498,85.46258936668755,11.212012315366835,2.5733784823932555,3,-2.730001449584961,-3.8000011444091797,-7.652502059936523,-8.47500228881836,-1.8600006103515696,2,-0.07052476362400206,-1.6902637539961447,53.7599983215332,1.3353274810921358,53.86999893188477,-1.3681025242573028,51.77999877929688,-0.07052476362400206 3665,2004-04-01,53.41999816894531,54.099998474121094,52.88000106811523,53.459999084472656,4846900.0,-0.005954661323535171,-1.178576294277914,0.12500298023507816,84.57446247271878,73.30363443416586,-3.174607828882671,-5.080372860665726,-6.401774549003854,-6.835324318653619,17.922858235040025,1.2199974060058665,1.7616874655732175,4.409998703002927,-1.1119988506388623,9.931996256644716,1.6489999261820358,7.170997479823818,-3.5994565203766697,70.75889492977295,-4.713081477982868,2.7609987768208937,4,-2.4099979400634766,-3.4799976348876953,-7.332498550415039,-8.154998779296875,-1.4499969482421804,3,-0.05241481342259324,2.828588555858311,53.7400016784668,-1.6902637539961447,53.7599983215332,1.3353274810921358,53.86999893188477,-0.05241481342259324 3666,2004-04-02,54.18000030517578,55.2400016784668,53.68999862670898,54.97999954223633,3645400.0,0.014226921794847192,1.3484832283812829,19.999523173755485,85.24923201582065,75.76778498125645,-3.4544761629050384,-5.603946469549335,-7.124391284922382,-7.6064913679024215,19.174708379275078,1.8200035095214844,2.004049388249598,4.837500762939456,-1.0948645467656775,10.76986607264459,1.8713181080868893,7.803683417792023,-3.672134551493663,66.97818018902335,-7.685343715968301,2.966182654852566,4,-2.914999008178711,-3.9849987030029297,-8.092500686645508,-7.915000915527344,-3.8100013732910085,4,-0.07918052586495694,-1.178576294277914,53.41999816894531,2.828588555858311,53.7400016784668,-1.6902637539961447,53.7599983215332,-0.07918052586495694 3667,2004-04-05,55.36000061035156,55.45000076293945,53.81000137329102,53.93000030517578,2904300.0,0.02177925984734741,1.0372655502165522,-1.7875020861645567,85.86744190023931,79.41606591744615,-3.945773991437335,-6.414217029944133,-8.27476792144111,-8.783004568726525,21.11199328994967,1.6399993896484304,2.2915586862436115,5.574001121520993,-0.7722581543938531,11.92026039743584,2.40087148356357,8.747130759478416,-4.094993108703896,96.49804812159536,23.755022730719787,3.1731296379574223,4,-3.989999771118164,-5.059999465942383,-9.272500991821289,-8.899999618530273,-4.680000305175781,0,-0.09356936864280296,1.3484832283812829,54.18000030517578,-1.178576294277914,53.41999816894531,2.828588555858311,53.7400016784668,-0.09356936864280296 3668,2004-04-06,54.86999893188477,55.90999984741211,54.52999877929688,55.31999969482422,3015900.0,-0.0088511862909042,-1.4424774578611566,-0.31468578105242445,81.78402376931302,82.69943953523584,-2.635557405240853,-5.5395704279704105,-7.769574564412757,-8.293686913014945,23.44506080284979,1.3800010681152273,2.5783922107112787,4.659499549865728,-1.860889592462506,11.179888692193963,1.3993049787016147,7.919694121029842,-2.8516926432045864,65.67652361336359,-3.7893808667357973,3.2601945711641167,4,-2.954999923706062,-4.339998245239265,-8.369998931884773,-8.409997940063484,-4.149997711181641,1,-0.07198835137290527,1.0372655502165522,55.36000061035156,1.3484832283812829,54.18000030517578,-1.178576294277914,53.41999816894531,-0.07198835137290527 3669,2004-04-07,53.02999877929688,54.56999969482422,52.61000061035156,54.22999954223633,6108100.0,-0.03353381061428584,1.0851042243690028,2.6666638409698056,69.01638380592831,83.08489752353887,0.027196246912595257,-3.315074531413707,-5.906758746191251,-6.491822200568919,25.721458042140675,2.2599983215332102,2.865761722411996,2.4674995422363324,-3.850518171900326,8.78551725637299,-0.6915093148319968,5.626508399304662,2.8800010681152273,12.727220183221325,-51.15847780978991,3.1590088570683297,4,0.05000114440917258,-2.4999980926513743,-6.4974985122680735,-6.349998474121101,-1.9899978637695384,2,-0.03054872655432206,-1.4424774578611566,54.86999893188477,1.0372655502165522,55.36000061035156,1.3484832283812829,54.18000030517578,-0.03054872655432206 3670,2004-04-08,53.06999969482422,53.61000061035156,51.349998474121094,53.20000076293945,5055100.0,0.0007543073062064032,3.757895413131382,0.1083341545523621,68.04733059995195,81.73142962539043,0.5182700586560145,-2.9295483789268957,-5.851440671136331,-6.567079375056338,27.532800061530605,2.2600021362304688,3.308571450464491,2.142000389099124,-3.8432294964714657,8.127230274669714,-0.8506145536861709,5.134615331884419,2.8400001525878906,37.719313655859196,-25.641677454422727,2.992614942785296,4,0.5599994659423828,-2.539999008178711,-6.53749942779541,-6.3899993896484375,-2.8699989318847656,3,-0.022423188874166278,1.0851042243690028,53.02999877929688,-1.4424774578611566,54.86999893188477,1.0372655502165522,55.36000061035156,-0.022423188874166278 3671,2004-04-12,53.1500015258789,54.52000045776367,52.72999954223633,52.95000076293945,2657400.0,0.001507477511112132,-4.593724854416384,-1.5384547668651702,71.12860226652265,80.20103847177562,0.7297846757256963,-2.655006527230107,-5.85353841399138,-6.664905845085215,29.64130241829294,1.7900009155273438,3.8167521389414745,1.9105020523071232,-3.840318729064691,7.661322833678938,-0.964908338378784,4.78591244299303,2.5775982666015693,39.47373924711602,-24.96202635471692,2.8754103906859068,4,0.4799976348877024,-2.6200008392333913,-7.12750053405761,-6.470001220703118,-3.5500030517578054,0,-0.02220132213168835,3.757895413131382,53.06999969482422,1.0851042243690028,53.02999877929688,-1.4424774578611566,54.86999893188477,-0.02220132213168835 3672,2004-04-13,51.86999893188477,53.38999938964844,51.63999938964844,53.38999938964844,3378300.0,-0.024082832685731748,1.3026308854863362,-7.599973297221238,66.31320070892329,77.88283842326669,1.8955944403882867,-1.0657818009326476,-4.506320290495786,-5.384964233055861,30.976762628624293,1.75,4.030326964004686,0.3994995117187585,-5.039268100103797,5.838267123541314,-2.3198842941925193,3.1188833176300363,3.6824968078613196,11.403515376320764,-54.748016615655395,2.719383805911278,4,1.7600002288818288,-1.339998245239265,-5.287498474121101,-5.1899986267089915,-3.8899993896484446,1,-0.028918450566574827,-4.593724854416384,53.1500015258789,3.757895413131382,53.06999969482422,1.0851042243690028,53.02999877929688,-0.028918450566574827 3673,2004-04-14,52.25,52.33000183105469,50.849998474121094,50.88999938964844,4796200.0,0.007326028069023938,-1.0555567329292588,-0.8947369741930831,67.70086244857224,75.52017110977668,1.4291670140086126,-1.1711011670694091,-4.766881659797846,-5.7224202868774015,32.543878444892435,1.4800033569335938,3.9668091297119616,0.5670005798339872,-4.627450859149249,5.761452018817224,-2.030225139657631,3.1642262993256054,3.1343958491210913,37.6344372708106,-33.31324909381893,2.5972257194916186,4,1.1299991607666016,-1.7199993133544922,-5.6449995040893555,-5.569999694824219,-3.950000762939453,2,-0.030047841049267388,1.3026308854863362,51.86999893188477,-4.593724854416384,53.1500015258789,3.757895413131382,53.06999969482422,-0.030047841049267388 3674,2004-04-15,51.58000183105469,52.70000076293945,51.31000137329102,52.68999862670898,3272900.0,-0.012822931463068232,1.4601735854406859,-0.8161737481627701,57.039063019713055,72.46068228166493,1.9674454968726565,-0.23929086707597946,-3.9540749113471207,-4.984280979115525,34.16811472297632,1.3899993896484304,3.5870907621174837,-0.27699775695801065,-5.191706912085081,4.63771139816906,-2.734352334521546,2.1803568206055246,3.5323301755664005,19.891088892792514,-46.72792632370118,2.4573545775635353,4,1.799997329711914,-1.0500011444091797,-4.975001335144043,-4.900001525878906,-2.8600006103515554,3,-0.016673140361033845,-1.0555567329292588,52.25,1.3026308854863362,51.86999893188477,-4.593724854416384,53.1500015258789,-0.016673140361033845 3675,2004-04-16,52.38000106811523,52.91999816894531,51.0,52.04999923706055,2990500.0,0.015509872211343811,1.7234093208737575,-0.29729980514057264,52.98211606300837,68.87544717579691,1.1224457630067661,-0.7642247798132971,-4.587419433052794,-5.713190435195976,35.56345002134821,1.9199981689453125,3.196771353004344,0.32350139617918927,-4.314798505170778,4.961801297529156,-1.9956485544957943,2.642651346854173,2.4765909265558577,41.68942144482341,-20.843704702460286,2.319149950674985,4,0.9999980926513743,-1.8500003814697195,-5.895001411437981,-5.700000762939446,-3.900001525878899,4,-0.025582285705671115,1.4601735854406859,51.58000183105469,-1.0555567329292588,52.25,1.3026308854863362,51.86999893188477,-0.025582285705671115 3676,2004-04-19,52.15999984741211,52.43999862670898,51.36999893188477,52.25,2220300.0,-0.00420009958413381,3.5532153205581625,-0.2727262218523201,39.5604579866806,63.73022674095706,1.1463250536602843,-0.29470374066495,-4.197627226550495,-5.421219966559974,35.848445766892326,1.0699996948242045,2.768566565387083,-0.0644998550415039,-4.442245258412633,4.3132455483296255,-2.253372556727072,2.1243728466440643,2.4561965360259777,51.57483862634904,-6.1614757256263815,2.188872701685565,4,1.2199993133544922,-1.385000228881836,-5.7649993896484375,-5.479999542236328,-2.029998779296882,0,-0.03757666967420248,1.7234093208737575,52.38000106811523,1.4601735854406859,51.58000183105469,-1.0555567329292588,52.25,-0.03757666967420248 3677,2004-04-20,51.959999084472656,53.5099983215332,51.72999954223633,52.5099983215332,3087600.0,-0.0038343704663444944,-2.5247559156232886,6.111092273131861,39.13045281045624,58.99094107886186,0.9088965374850062,0.20235358060163122,-3.8437449636445464,-5.142177724957179,36.34267956168771,1.779998779296875,2.4313193636336052,-0.44650058746337606,-4.425245982658971,3.5322448077322193,-2.4358732850611773,1.5428721101344252,2.4302254244064088,41.729348647575016,-11.801552900449273,1.9893726975977983,4,0.75,-0.7049999237060547,-5.564998626708984,-5.279998779296875,-1.8999977111816335,1,-0.04541956604954611,3.5532153205581625,52.15999984741211,1.7234093208737575,52.38000106811523,1.4601735854406859,51.58000183105469,-0.04541956604954611 3678,2004-04-21,52.209999084472656,52.43000030517578,51.20000076293945,51.90999984741211,2221400.0,0.004811393464298819,2.3243155469180925,-0.5454539149251971,41.01057489771826,55.87918453350518,0.27032253204057355,0.3100636732230271,-3.9408779976721604,-5.309922073846224,36.64654215147019,1.2299995422363281,1.994648126121092,-0.4135005950927706,-3.7761895041017794,2.9491883139162383,-2.094845049597275,1.2678438594117338,1.9678118623209286,48.20716707625296,-1.231525598686062,1.681344454504504,4,0.47500038146972656,-0.9549999237060547,-5.814998626708984,-5.529998779296875,-1.270000457763679,2,-0.08101895453766317,-2.5247559156232886,51.959999084472656,3.5532153205581625,52.15999984741211,1.7234093208737575,52.38000106811523,-0.08101895453766317 3679,2004-04-22,53.45000076293945,53.88999938964844,51.7599983215332,52.1500015258789,2473400.0,0.02375027198258617,-1.0480723910200802,4.333341810459951,50.1590803637995,53.89160117393269,-1.0100545460731283,-0.5111583270203752,-5.008195351998992,-6.487564986582285,37.3992696656253,2.1300010681152344,1.440736851044143,0.5440010070800767,-1.9494551012170334,3.0374571153771868,-0.7027270470684783,1.7907290612286317,0.5281414354937795,84.7751308085048,36.462183927366,1.246728054148556,4,-0.7650012969970703,-2.1400012969970703,-7.055000305175781,-6.770000457763672,-2.6199989318847656,3,-0.0963517577618026,2.3243155469180925,52.209999084472656,-2.5247559156232886,51.959999084472656,3.5532153205581625,52.15999984741211,-0.0963517577618026 3680,2004-04-23,52.86000061035156,53.43999862670898,52.70000076293945,53.20000076293945,1848300.0,-0.011038356298714525,-1.242418287431704,-0.2615387324046971,42.87257935880193,50.75204307307483,-0.5062086557888037,0.3180350410681001,-4.269438601736056,-5.819641566467652,37.18723442211,0.75,0.9089621440616398,-0.18749923706054972,-2.2832380097047604,1.908239535583661,-1.235368623382655,0.8603701492615556,1.029998779296875,61.71006300635169,15.107189991245448,1.0478693863221045,4,-0.4900016784667969,-1.260000228881836,-6.465000152587891,-6.180000305175781,-1.6300010681152344,4,-0.07832007835500654,-1.0480723910200802,53.45000076293945,2.3243155469180925,52.209999084472656,-2.5247559156232886,51.959999084472656,-0.07832007835500654 3681,2004-04-26,51.599998474121094,52.93000030517578,51.38999938964844,52.90999984741211,2610900.0,-0.023836589513465123,1.2814789697509148,3.852943486407342,29.87153389848494,46.70296898302613,0.5708326564779966,1.648373548033888,-2.860326167568921,-4.5035803694173495,35.86381405946304,1.5400009155273438,0.5890794829786614,-1.4385013580322266,-3.5585637219383415,0.6815610058738883,-2.498532539985284,-0.3784701760791691,2.2900009155273438,14.869810980944939,-24.371515481347082,1.060031181953059,4,0.7700004577636719,1.9073486328125e-06,-5.204998016357422,-4.9199981689453125,-1.029998779296875,0,-0.06046509736719341,-1.242418287431704,52.86000061035156,-1.0480723910200802,53.45000076293945,2.3243155469180925,52.209999084472656,-0.06046509736719341 3682,2004-04-27,51.20000076293945,51.54999923706055,50.08000183105469,51.349998474121094,5374000.0,-0.007751893856784764,4.345452527760631,0.11450194957033741,30.162188421970185,42.53200520229257,0.9675440813480378,1.9374179806154217,-2.2928043588241422,-4.028682866374979,33.584370600676884,1.5199966430664062,0.2596313022102521,-1.7049991607666044,-3.9378590022717646,0.5278606807385557,-2.8214290815191845,-0.5885692400140243,2.5075985717773435,29.396316261634333,-6.232580344882244,1.1164299207525812,4,0.7849998474121094,0.39999961853027344,-3.8999996185302734,-4.329999923706055,0.15999984741210938,1,-0.020898431228124736,1.2814789697509148,51.599998474121094,-1.242418287431704,52.86000061035156,-1.0480723910200802,53.45000076293945,-0.020898431228124736 3683,2004-04-28,50.81000137329102,51.6500015258789,50.63999938964844,51.34000015258789,3391100.0,-0.007617175465566173,-1.3218366613173216,3.5333791103989762,35.769259924928676,40.168693747316524,1.2648065225726626,2.208300001151919,-1.7515105768743666,-3.539264645338399,30.984255120302358,1.0100021362304616,-0.14338533656463426,-1.9474987030029212,-4.3274488200079375,0.4324514140020952,-3.137473761505426,-0.7575236445004165,2.6073901611328054,19.160105249667776,-18.565722335319737,1.1899750585025075,4,1.1749992370605398,0.7899990081787038,-3.510000228881843,-3.9400005340576243,0.6999969482421804,2,-0.014760873444775169,4.345452527760631,51.20000076293945,1.2814789697509148,51.599998474121094,-1.242418287431704,52.86000061035156,-0.014760873444775169 3684,2004-04-29,49.95000076293945,50.599998474121094,48.959999084472656,50.599998474121094,5706700.0,-0.016925813562438496,4.046169737019714,1.2264136005067245,31.90257217494657,37.82652220419854,2.0889516578426495,2.91948859272982,-0.8038281808505587,-2.5796852528040333,28.67963429735081,1.8500022888183665,-0.44075117699397026,-2.617999267578128,-5.257907950469765,0.021909415313508873,-3.9379536090239498,-1.298044926132306,3.200399595214847,22.098254009477174,-14.982804562231372,1.31995434144582,4,1.4749984741210938,1.6499996185302734,-2.6499996185302734,-3.0799999237060547,2.7099990844726562,3,0.019819776749714357,-1.3218366613173216,50.81000137329102,4.345452527760631,51.20000076293945,1.2814789697509148,51.599998474121094,0.019819776749714357 3685,2004-04-30,50.61999893188477,52.31999969482422,50.25,51.540000915527344,6086100.0,0.013413376550785339,-1.4939757651800836,1.4153926511065487,36.264919665648755,37.46035127963945,1.277371788531454,2.138613840520435,-1.358175713196978,-3.1495088268994706,26.132930203823822,2.3699989318847656,-0.7958426615735306,-1.8080011367797795,-4.552569647494984,0.936567373935425,-3.1802853921373853,-0.4357168814221737,2.1113612989013646,41.81358531466937,4.827186468268266,1.3722842553576027,4,0.8050003051757741,1.2950000762939382,-2.8049983978271555,-3.7499980926513743,2.2800025939941264,4,0.004148615243009024,4.046169737019714,49.95000076293945,-1.3218366613173216,50.81000137329102,4.345452527760631,51.20000076293945,0.004148615243009024 3686,2004-05-03,49.88999938964844,50.9900016784668,49.56000137329102,50.97999954223633,4256000.0,-0.014421168661394757,1.5765668548805465,1.1847802200080533,38.56813177180352,37.397871164233585,1.8455930460634207,2.667502535101349,-0.505406184494305,-2.325756051193352,23.04043426604784,1.4300003051757741,-0.9531121961985249,-2.323500633239746,-5.16054337442511,0.5135421079456179,-3.7420220038324246,-0.9049792626470676,2.4642247265063517,27.678575483308432,-12.025711072794738,1.4185213705926807,5,1.5349998474121094,2.5450000762939453,-1.8099994659423828,-2.9949989318847656,2.7600021362304616,0,0.02685909338507475,-1.4939757651800836,50.61999893188477,4.046169737019714,49.95000076293945,-1.3218366613173216,50.81000137329102,0.02685909338507475 3687,2004-05-04,50.18000030517578,50.68000030517578,49.6500015258789,49.9000015258789,3230200.0,0.005812806555927086,-1.6410266442348775,-0.25687957807354966,37.92298851495654,37.05480601059341,1.4265648526164867,2.0759672130722606,-0.674795506686543,-2.5026000967549606,19.719468106929344,1.029998779296882,-1.1163272725719153,-1.7744997024536104,-4.334306014809151,0.7853066099019301,-3.0544028586313843,-0.4945965462758366,2.1399993896484375,36.30955354426184,-3.505506509562686,1.279903156177771,5,1.2449989318847656,2.2549991607666016,-1.1900005340576172,-2.375,2.0600013732910156,1,0.007772008514878692,1.5765668548805465,49.88999938964844,-1.4939757651800836,50.61999893188477,4.046169737019714,49.95000076293945,0.007772008514878692 3688,2004-05-05,50.91999816894531,51.11999893188477,49.75,50.2400016784668,2167800.0,0.014746868458930695,1.5370397188421463,2.4285694822887667,46.18053409297619,36.612745313835255,0.5412556949367229,1.0802576146747924,-1.3072746283379786,-3.1227118470534663,16.09971448365199,1.3699989318847727,-1.1122149450855403,-0.8370018005371094,-3.033401940010691,1.3593983389364723,-1.9352018702739002,0.2611982691996815,1.0640014648437486,58.333295489121305,15.337126736089822,1.0982000697367913,5,0.2800006866455078,1.5150012969970703,-1.0024986267089844,-2.214998245239258,0.29000091552734375,2,0.008641053755469308,-1.6410266442348775,50.18000030517578,1.5765668548805465,49.88999938964844,-1.4939757651800836,50.61999893188477,0.008641053755469308 3689,2004-05-06,51.40999984741211,51.75,50.68000030517578,50.86999893188477,3458200.0,0.009622971250726309,-1.3260909226610054,0.794123091940278,44.17766502111139,36.75775483186963,-0.3001116004280462,0.4876699444872088,-1.6786231559052993,-3.5251661091967605,14.195448390718463,1.0699996948242188,-1.079302505445689,-0.2660001754760728,-2.3827746709956585,1.850774320043513,-1.3243874232358621,0.7923870722837165,-2.450000762939453,67.02897098478672,22.881565371277674,1.0583872477597913,5,-0.4650001525878906,1.0249996185302734,-0.9349994659423828,-2.3299999237060547,0.36999893188477273,3,0.0019451171837754355,1.5370397188421463,50.91999816894531,-1.6410266442348775,50.18000030517578,1.5765668548805465,49.88999938964844,0.0019451171837754355 3690,2004-05-07,51.88000106811523,52.25,51.06000137329102,51.36999893188477,4324300.0,0.009142214006965688,-1.1061973789927964,0.9444467991918368,48.36830583017216,38.81295171316821,-1.0323024497435327,-0.0801641317510402,-2.029800431720126,-3.9140573405849253,13.255871419009818,1.1899986267089773,-1.0734450660137043,0.26350097656249005,-1.7528043607318509,2.279806313856831,-0.7446516920846804,1.2716536452096605,-2.864201965332022,86.24538584477122,41.25966580110783,1.0081526686471713,5,-1.2400016784667898,0.5549983978271555,-1.4050006866455007,-2.8000011444091726,0.3899993896484446,4,0.015034671612145667,-1.3260909226610054,51.40999984741211,1.5370397188421463,50.91999816894531,-1.6410266442348775,50.18000030517578,0.015034671612145667 3691,2004-05-10,51.97000122070313,52.45000076293945,51.13000106811523,51.54999923706055,4140400.0,0.0017347754574974505,-1.0952404019364033,0.8235298517510504,50.059044479273666,41.02371349731305,-1.1893735636656189,-0.2773178587124363,-2.00844183553739,-3.9054739193205776,11.9113760177947,1.3199996948242259,-1.26741957700078,0.41250114440918395,-1.4801316987864013,2.305133987604769,-0.5338152771886087,1.3588175660069766,-2.824834082031252,82.85715453479102,35.91211105554167,0.9463164215977908,5,-1.2650012969970774,0.4649982452392507,-1.4950008392334055,-2.8900012969970774,-0.31999969482423296,0,0.017894944839933702,-1.1061973789927964,51.88000106811523,-1.3260909226610054,51.40999984741211,1.5370397188421463,50.91999816894531,0.017894944839933702 3692,2004-05-11,50.36999893188477,52.45000076293945,49.66999816894531,52.36000061035156,6551000.0,-0.030787035813671926,1.5622120301729971,-4.738076856704201,40.63136713340369,41.56394763158805,0.31347692932792626,1.2696414915339957,-0.32917362361757796,-2.2346710929245504,10.977454435959945,2.7800025939941406,-1.3924573618449685,-1.1125011444091726,-3.070737948494596,0.8457356596762509,-2.091619546451888,-0.1333827423664573,-1.02654177575684,25.17986006386207,-20.71303097589473,0.9791184020427123,5,0.33500099182128196,2.06500053405761,0.3600025177001882,-1.0349979400634837,1.3199996948242045,1,0.04526509117217503,-1.0952404019364033,51.97000122070313,-1.1061973789927964,51.88000106811523,-1.3260909226610054,51.40999984741211,0.04526509117217503 3693,2004-05-12,50.68000030517578,51.099998474121094,48.45000076293945,50.06999969482422,5609100.0,0.0061544844126406595,2.65517694970903,-0.3065327114806966,34.420700453687076,41.843739662559216,-0.01889096222446085,0.8811667916687895,-0.5246912626816425,-2.4694344030325084,10.739123271794426,2.6499977111816406,-1.274841252637522,-0.7239997863769503,-2.6785619991350273,1.2305624263811268,-1.7012808927559888,0.25328132000208825,1.7700004577636719,55.7499885559082,14.165081189986154,0.9772811063790374,5,-0.22999954223632812,1.5,0.1550006866455078,-1.239999771118164,0.5699996948242188,2,0.030781400234752843,1.5622120301729971,50.36999893188477,-1.0952404019364033,51.97000122070313,-1.1061973789927964,51.88000106811523,0.030781400234752843 3694,2004-05-13,50.72000122070313,51.41999816894531,50.459999084472656,50.84000015258789,4418500.0,0.0007892840427481396,-1.9999821186960953,-0.19671936363407796,37.17027355117051,41.9443345387283,0.06908402950494263,0.8152306040394635,-0.473173535535345,-2.441184394688193,10.238988359851644,0.9599990844726562,-1.1311300205909376,-0.6409988403320241,-2.616980229939081,1.3349825492750327,-1.6289895351355526,0.34699185447150427,1.729999542236321,56.750011444091975,16.979186000152723,0.9879906948035286,5,-0.270000457763679,0.7899990081787038,0.5024986267089773,-1.0500011444091868,0.23999786376952414,3,0.009660840930136194,2.65517694970903,50.68000030517578,1.5622120301729971,50.36999893188477,-1.0952404019364033,51.97000122070313,0.009660840930136194 3695,2004-05-14,51.040000915527344,51.77999877929688,49.56000137329102,50.86000061035156,1842900.0,0.006309142096266207,1.6747020622394395,-1.5000158947135072,46.21623349241649,42.794123618796405,-0.20682265002081124,0.41075373605173837,-0.6966940202954675,-2.7101787773831987,10.081533170006947,2.2199974060058594,-1.0370361527412015,-0.25399913787841655,-2.1745957571275696,1.6665974813707365,-1.214297447502993,0.70629917174616,1.329999847412111,64.75000381469727,20.92761885607522,0.9602983096245763,5,-0.5900001525878906,0.44499969482421875,0.7649993896484375,-1.3700008392333984,0.6199989318847656,4,0.014498390487771573,-1.9999821186960953,50.72000122070313,2.65517694970903,50.68000030517578,1.5622120301729971,50.36999893188477,0.014498390487771573 3696,2004-05-17,50.20000076293945,50.70000076293945,49.93999862670898,50.540000915527344,2875200.0,-0.016457682945149488,1.3030373089038738,-1.8888865341414827,43.62245220683046,43.427397362337956,0.7618972530386472,1.1556369259513275,0.23233610758347112,-1.8224223610343202,9.915568906050519,1.1000022888183665,-0.8349793284061064,-0.9959993362426758,-2.930510454119805,0.9385117816344533,-1.9632548951812439,-0.02874377730410771,2.0915999999999997,43.75,-1.8188148464151155,0.9672555589385655,5,0.25,1.2849998474121094,1.8799991607666016,-0.5300006866455078,1.1100006103515696,0,0.04123505305506714,1.6747020622394395,51.040000915527344,-1.9999821186960953,50.72000122070313,2.65517694970903,50.68000030517578,0.04123505305506714 3697,2004-05-18,49.599998474121094,50.6500015258789,49.27999877929688,50.540000915527344,4519100.0,-0.011952236647400971,1.3620662439820097,2.7647118221903084,42.484460452996075,43.01672251345128,1.4203378512373774,1.654600769472573,0.9497592423824415,-1.1969881968077232,9.303697528564772,1.370002746582017,-0.7265853194376746,-1.478001594543457,-3.5021260760120896,0.5461228869251755,-2.4900638352777733,-0.46593935380914075,2.614770288818356,34.53448637304547,-13.7810422941184,1.0120622407343145,5,0.8500022888183594,1.5700016021728516,2.480001449584961,0.07000160217285156,3.6500015258789062,1,0.04133070796015037,1.3030373089038738,50.20000076293945,1.6747020622394395,51.040000915527344,-1.9999821186960953,50.72000122070313,0.04133070796015037 3698,2004-05-19,47.97999954223633,50.459999084472656,47.77000045776367,50.099998474121094,6755300.0,-0.03266126979278039,-1.1181115725131223,2.2553121550548667,38.81952292497479,42.42137339165832,2.882574269395697,3.1004098707873453,2.6743216455976224,0.4461464639721413,9.283748471017484,2.6899986267089844,-0.6335912827145904,-2.886500549316409,-5.265472918655568,-0.5075281799772497,-4.075986733985985,-1.697014364646833,4.159473860703123,5.236887091572741,-44.478422950436226,1.1894861846695797,5,2.1300010681152344,2.8500003814697266,4.100000381469727,1.6900005340576172,5.299999237060554,2,0.07732386660835155,1.3620662439820097,49.599998474121094,1.3030373089038738,50.20000076293945,1.6747020622394395,51.040000915527344,0.07732386660835155 3699,2004-05-20,48.29999923706055,48.9000015258789,48.13000106811523,48.18999862670898,5568900.0,0.006669439305486469,-5.695780534730562,-0.051887106496687985,36.28842876081052,41.07916482839592,2.3188831451013527,2.5031397961375177,2.477332488334042,0.1489830624744286,8.553703709599922,0.920001983642571,-0.5466356032294613,-2.3090007781982393,-4.624577115145904,0.00657555874942517,-3.466788946672068,-1.1512126097244106,3.6646952480718724,13.216932696725708,-35.94889312665076,1.1577881684738307,5,1.8100013732910156,2.530000686645508,3.655000686645508,1.3700008392333984,5.700000762939453,3,0.061076621315470314,-1.1181115725131223,47.97999954223633,1.3620662439820097,49.599998474121094,1.3030373089038738,50.20000076293945,0.061076621315470314 3700,2004-05-21,48.72000122070313,49.02000045776367,48.34000015258789,48.9900016784668,3184100.0,0.008695693380473601,3.121238743685482,-2.454535996670605,42.822105186297485,40.27506046250967,1.56843370486839,1.8520312605410112,2.195172542881032,-0.25029863067079106,7.752731355968065,0.720001220703125,-0.5956191458944815,-1.6819988250732365,-3.8878918146766495,0.5238941645301765,-2.784945319874943,-0.57905233027153,3.0769055033345367,32.423230852956046,-18.656690827181727,1.102946494801706,5,1.3899993896484304,2.1099987030029226,3.2349987030029226,0.9499988555908132,5.829998016357415,4,0.04597696649518257,-5.695780534730562,48.29999923706055,-1.1181115725131223,47.97999954223633,1.3620662439820097,49.599998474121094,0.04597696649518257 3701,2004-05-24,48.47999954223633,49.29999923706055,48.22999954223633,49.099998474121094,3286100.0,-0.00492614270224645,1.0980376757284385,2.296288447138336,39.506180979377596,40.150039778728996,1.4095456113342522,1.9460823938824348,2.535673439733486,-0.0006615184302347643,7.7602324782965235,1.0699996948242188,-0.6793774393265579,-1.766000556945798,-4.0548979919133785,0.5228968780217826,-2.9104492744295882,-0.6215518394620076,3.1558309311503834,24.652736845590976,-27.126677618311422,1.1444487174837916,5,1.2950000762939453,2.3500003814697266,3.4750003814697266,1.1900005340576172,5.020000457763672,0,0.06559406632018083,3.121238743685482,48.72000122070313,-5.695780534730562,48.29999923706055,-1.1181115725131223,47.97999954223633,0.06559406632018083 3702,2004-05-25,50.13000106811523,50.25,47.41999816894531,48.5,5561100.0,0.03403468526111264,2.026741655089972,-2.6290385100505027,45.6160049383531,41.39396249924744,-0.3107594343645488,0.22325545792367052,0.9967777973127596,-1.6283013749998503,8.334165044382184,2.8300018310546875,-0.8171289245167657,-0.0624990463256907,-2.3070990230402586,2.182100930388877,-1.1847990346829746,1.0598009420315933,1.3511962046465626,89.14480536265941,36.61664097776145,1.1222999883572844,5,-0.5300025939941335,0.5249977111816477,1.9474983215332102,-0.46000099182128196,3.079998016357429,1,0.02353880470843084,1.0980376757284385,48.47999954223633,3.121238743685482,48.72000122070313,-5.695780534730562,48.29999923706055,0.02353880470843084 3703,2004-05-26,50.06000137329102,50.83000183105469,49.68999862670898,50.0,3192000.0,-0.0013963633220173133,-2.352930286829788,0.03681063433927832,42.14204510129587,41.94638156037249,-0.37767157166578613,0.24684180123298205,1.155182294832727,-1.5353216903393516,8.743254758443808,1.1400032043457102,-1.0002630033849798,-0.09499874114989382,-2.321145335140379,2.1311478528405914,-1.2080720381451329,1.0180745558453452,1.1775239532417814,77.4193656646294,25.621454780050563,1.1130732969952417,5,-0.460002899169929,0.5949974060058523,1.9224977493286062,-0.3900012969970774,2.75,2,0.06372350258086423,2.026741655089972,50.13000106811523,1.0980376757284385,48.47999954223633,3.121238743685482,48.72000122070313,0.06372350258086423 3704,2004-05-27,50.93999862670898,51.59000015258789,49.7400016784668,50.0099983215332,4779300.0,0.0175788499655829,-1.5170157000129751,15.499650327418735,44.777768641350086,41.78655213247622,-1.3669274212963956,-0.585187320751011,0.3724144616840235,-2.3901819573532137,8.567933344771639,1.8499984741210938,-0.937566344299924,0.7354986190795856,-1.5153446973512743,2.9863419355104455,-0.38992303913584436,1.8609202772950155,-3.5200004577636648,84.41244084706348,35.44463266026242,1.1254216582154286,5,-1.4349994659423757,-0.28499984741210227,1.030000686645515,-1.269998550415032,2.0800018310546946,3,0.04593639999356003,-2.352930286829788,50.06000137329102,2.026741655089972,50.13000106811523,1.0980376757284385,48.47999954223633,0.04593639999356003 3705,2004-05-28,50.83000183105469,51.31000137329102,50.54999923706055,51.16999816894531,2262900.0,-0.0021593403733743965,1.451608933735277,-0.36558734013142524,43.68071591091707,41.79302587737474,-1.4414338034009404,-0.48343702804388045,0.5710181386190811,-2.2720383940245767,8.803755515803054,0.7600021362304759,-0.8424183265893674,0.6150016784667969,-1.645939549894571,2.875942906828165,-0.5154689357138835,1.7454722926474773,-3.3266036224365223,81.77462925642712,35.56129729748781,1.1304706141806824,5,-1.325002670288086,-0.40000343322753906,1.1674976348876953,-1.1600017547607422,1.2599983215332031,4,0.06236470695951457,-1.5170157000129751,50.93999862670898,-2.352930286829788,50.06000137329102,2.026741655089972,50.13000106811523,0.06236470695951457 3706,2004-06-01,51.22999954223633,51.5099983215332,50.5,50.75,2014800.0,0.007869323170814013,-1.0612220271622141,-1.411778565658379,55.498725344713016,43.23905530978772,-1.8773887490002252,-0.819936583414659,0.2528846562836762,-2.657967931460199,9.188698292534495,1.0099983215332031,-0.7799495724623426,0.9479993820190415,-1.3514802216086395,3.2474789856467225,-0.2017404197947954,2.0977391838328785,-3.6448692947387684,91.36689594480492,40.73763043973785,1.1497398018138398,6,-1.7250003814697266,-1.0550003051757812,0.755000114440918,-1.5599994659423828,2.5400009155273438,1,0.064805772486628,1.451608933735277,50.83000183105469,-1.5170157000129751,50.93999862670898,-2.352930286829788,50.06000137329102,0.064805772486628 3707,2004-06-02,50.56999969482422,51.349998474121094,50.2400016784668,51.290000915527344,2821400.0,-0.01288307345909645,1.6428610354223434,-1.5000039736467745,49.32680149935846,44.40653070694146,-1.1905202362891956,-0.1362041299502792,1.0042415270804383,-1.995259178416383,9.635264950409987,1.1099967956542969,-0.8609271435415664,0.26849956512451456,-2.0339506359911113,2.5709497662401404,-0.8827255354333019,1.419724665682331,-2.904772049224853,46.31580849432032,-3.5142928724672657,1.1512251005578142,6,-1.0650005340576172,-0.6350002288818359,1.4149999618530273,-0.8999996185302734,3.3499984741210938,2,0.0579394962004649,-1.0612220271622141,51.22999954223633,1.451608933735277,50.83000183105469,-1.5170157000129751,50.93999862670898,0.0579394962004649 3708,2004-06-03,51.36000061035156,52.0099983215332,50.2400016784668,50.38999938964844,3640100.0,0.015621928421886144,-1.7874036561116418,-1.3472216335353706,53.58744126134785,46.328643207001164,-1.621125809669195,-0.9397315293954733,0.331168187606238,-2.7619627214603497,10.120470610828315,1.7699966430664062,-0.8377904321136782,1.0365003585815415,-1.2990044891976282,3.3720052063607113,-0.1312520653080469,2.20425278247113,-3.6162775146124275,71.36569725038903,21.485146065250582,1.167752423889585,6,-1.6450023651123047,-1.4250011444091797,0.43249988555908203,-1.6900005340576172,1.5699996948242188,3,0.03602021908364672,1.6428610354223434,50.56999969482422,-1.0612220271622141,51.22999954223633,1.451608933735277,50.83000183105469,0.03602021908364672 3709,2004-06-04,51.5099983215332,51.959999084472656,51.0,51.88999938964844,2085400.0,0.0029205161487364517,2.692300920661703,-0.3917531854648419,52.68570063376319,47.42459825671958,-1.4169027100303992,-1.1403181929152026,0.3045084769470492,-2.9008070130252435,10.28756572651547,0.9599990844726562,-0.7487447229658954,1.1814981460571303,-1.1642063294281328,3.5272026215423935,0.00864590831449874,2.354350383799762,-3.595624216762303,71.75135885377829,22.77053546832743,1.1728522377426305,6,-1.7950000762939453,-1.5749988555908203,0.2825021743774414,-1.8399982452392578,0.9900016784667969,4,0.025237877967749123,-1.7874036561116418,51.36000061035156,1.6428610354223434,50.56999969482422,-1.0612220271622141,51.22999954223633,0.025237877967749123 3710,2004-06-07,52.65999984741211,52.81000137329102,51.290000915527344,51.83000183105469,2688300.0,0.022325792338419914,1.6902637539961236,-2.18419916679215,63.57615754619747,50.09904009747734,-2.1783137913032036,-2.3493398703264035,-0.778139517110219,-3.9991639912475847,10.398209518332365,1.520000457763679,-0.4437248099476818,2.2924997329711942,-0.1841015398079051,4.769101005750294,1.054199096581641,3.5308003693607475,-4.58180077397072,94.16336405871937,42.681765202381484,1.2383006363895506,6,-2.5450000762939453,-2.5450000762939453,-1.1475000381469727,-2.989999771118164,0.2200012207031179,0,0.006836320003697383,2.692300920661703,51.5099983215332,-1.7874036561116418,51.36000061035156,1.6428610354223434,50.56999969482422,0.006836320003697383 3711,2004-06-08,52.9000015258789,53.0,51.97999954223633,51.97999954223633,2202700.0,0.004557570815841627,-1.217387518503315,1.108438773962552,68.96554143288853,52.693433041314606,-1.9281709458053484,-2.652068840036762,-1.0030265012859516,-4.206837555395374,10.451208761812673,1.0200004577636719,-0.10278028479426382,2.4860013961791907,-0.1472551200221517,5.119257912380533,1.1693731380785195,3.802629654279862,-4.5378943144465325,96.37686467629622,40.98554680662795,1.3166282581006712,6,-1.555002212524407,-2.690002441406243,-1.2300024032592702,-2.4450016021728445,-0.8500022888183523,1,-0.015311934781225944,1.6902637539961236,52.65999984741211,2.692300920661703,51.5099983215332,-1.7874036561116418,51.36000061035156,-0.015311934781225944 3712,2004-06-09,52.6500015258789,53.18999862670898,52.33000183105469,52.81000137329102,1983600.0,-0.004725897784288335,-1.1499940395298203,-0.1739125026433475,81.8554109647857,57.10602924836904,-1.4339076937259563,-2.3426052875309082,-0.8078824565995362,-3.929307414375721,11.375368069410344,0.8599967956542898,0.16031727200463308,2.1220012664794865,-0.69428725707062,4.938289790029593,0.7138570047044368,3.530145528254536,-3.91686289136112,81.6949945947623,19.134973070406126,1.408144261775052,6,-1.1850013732910085,-2.3450031280517507,-0.7200021743774343,-2.1950016021728445,-1.0699996948242116,2,0.021272533702287877,-1.217387518503315,52.9000015258789,1.6902637539961236,52.65999984741211,2.692300920661703,51.5099983215332,0.021272533702287877 3713,2004-06-10,52.2400016784668,53.38000106811523,52.02999877929688,52.70000076293945,2949700.0,-0.0077872713300981555,-2.068169995838552,2.8749970197646637,76.54988823242735,60.636264758488736,-0.7623210276005352,-1.9075423788578547,-0.4550876185176662,-3.4819067020843733,11.601926595407273,1.3500022888183452,0.49529518218852786,1.6340013504028335,-1.2845671382183426,4.5525698390240095,0.17471710609224544,3.0932855947134215,-3.061177044729895,52.10088747770102,-16.010814120378456,1.4592842443105885,6,-0.43000030517578125,-1.8400020599365234,-0.31000232696533203,-1.7850017547607422,0.22999954223633523,3,0.03215919671708223,-1.1499940395298203,52.6500015258789,-1.217387518503315,52.9000015258789,1.6902637539961236,52.65999984741211,0.03215919671708223 3714,2004-06-14,51.209999084472656,52.27000045776367,50.9000015258789,52.11000061035156,2862900.0,-0.019716741211719846,1.2458976411436693,1.9565289502927372,65.50434771042126,63.06111273621143,0.34644079127259886,-0.8842859693482481,0.5052064528441136,-2.4231466934098265,11.742808974868701,1.3699989318847727,0.6492327819353463,0.5794988632202163,-2.3512999503625096,3.510297676802942,-0.8859005435711467,2.044898270011579,-1.5270332786103538,12.49990386345871,-57.642400059925365,1.4653994067913645,6,0.6000022888183594,-0.8099994659423828,0.6075000762939453,-0.7549991607666016,1.6800003051757812,0,0.03358721443962387,-2.068169995838552,52.2400016784668,-1.1499940395298203,52.6500015258789,-1.217387518503315,52.9000015258789,0.03358721443962387 3715,2004-06-15,51.77999877929688,52.349998474121094,51.25,51.6500015258789,1921100.0,0.01113063278685078,-1.3655873401314225,-0.1444411477980915,69.73684510726119,64.64312604316123,-0.08340082246699865,-1.4714461711792595,-0.11899930919604884,-2.959185811673258,11.419634256119531,1.1399993896484375,0.8732880573796109,1.1124986648559627,-1.8584763401401574,4.083473669852083,-0.37298883764209734,2.5979861673540228,-1.6533887419642284,35.48376676813616,-38.74325609687062,1.4854875024980614,6,0.03000259399413352,-1.3799991607666087,-0.08999919891358132,-1.2499980926513743,0.870002746582017,1,0.013905006521379049,1.2458976411436693,51.209999084472656,-2.068169995838552,52.2400016784668,-1.1499940395298203,52.6500015258789,0.013905006521379049 3716,2004-06-16,52.27000045776367,52.63999938964844,51.45000076293945,51.9900016784668,1594800.0,0.009463145809549767,1.333338319882118,2.1538822700860374,64.8611131715196,66.36916067340135,-0.4585898664941368,-1.8956059748043899,-0.683131693147871,-3.423050113933513,11.157835024311494,1.1899986267089844,1.0336641820191446,1.4990003585815401,-1.5466867059443743,4.5446874231074545,-0.023843173681420637,3.021843890844501,-1.7529834967371087,55.24190261137639,-16.391815350345638,1.5228435322629574,6,-0.45999908447265625,-1.8700008392333984,-0.7325010299682617,-1.739999771118164,-2.4399986267089844,2,0.011670185670735966,-1.3655873401314225,51.77999877929688,1.2458976411436693,51.209999084472656,-2.068169995838552,52.2400016784668,0.011670185670735966 3717,2004-06-17,51.6500015258789,52.29999923706055,51.349998474121094,52.06999969482422,2037200.0,-0.011861467887029353,1.1590993818437183,-1.5000000000000253,60.25807054978423,67.11034170544983,0.36958385435002583,-1.1743614993029823,-0.18403707980049688,-2.791271089180192,10.513278600444826,0.9500007629394531,1.2124516121444628,0.776501274108881,-2.241105624637761,3.7941081728555233,-0.7323021752644436,2.2853047234822057,-0.7894264720016935,30.24194106599274,-38.98031154871517,1.5088034493733224,6,0.48999977111816406,-1.2500019073486257,-0.0800018310546804,-1.1200008392333913,-1.2800025939941264,3,0.0077443891454918035,1.333338319882118,52.27000045776367,-1.3655873401314225,51.77999877929688,1.2458976411436693,51.209999084472656,0.0077443891454918035 3718,2004-06-18,51.68999862670898,52.70000076293945,51.040000915527344,51.56000137329102,3046200.0,0.0007743872148782138,-1.8376110176454479,-0.3095186194368365,55.42692062664859,67.41492170465932,0.42613202535808625,-0.9719986006424151,-0.3311698790498312,-2.8237663489602127,9.245188027058733,1.6599998474121094,1.2475336886092094,0.6309984207153221,-2.0780269510390568,3.340023792469701,-0.7235142651618673,1.9855111065925115,1.69000244140625,43.88874642636872,-22.444921920694135,1.3545126858771892,6,0.45000267028808594,-1.2899990081787038,-0.11999893188475852,-1.1599979400634695,-0.9199981689453054,4,-0.002128009258592911,1.1590993818437183,51.6500015258789,1.333338319882118,52.27000045776367,-1.3655873401314225,51.77999877929688,-0.002128009258592911 3719,2004-06-21,51.25,52.20000076293945,51.18999862670898,51.77000045776367,1414100.0,-0.008512258432942232,-2.1562408730844176,-4.000088033335727,52.90054069661452,66.22874205470566,0.922368263265362,-0.3158557010759182,0.053689100480042384,-2.3645375389611587,7.908568263367904,1.0100021362304759,1.3907030540508671,0.04349975585937216,-2.333967142798329,2.4209666545170734,-1.1452336934694785,1.2322332051882228,2.08320106506347,12.650548420232605,-49.593031665934575,1.1887334493288495,6,0.8900012969970632,-0.8500003814697266,0.06500053405761719,-0.7199993133544922,-1.1100006103515625,0,0.02380490186737827,-1.8376110176454479,51.68999862670898,1.1590993818437183,51.6500015258789,1.333338319882118,52.27000045776367,0.02380490186737827 3720,2004-06-22,50.959999084472656,50.97999954223633,50.33000183105469,50.9000015258789,3256400.0,-0.005658554449314068,12.000152590218967,-0.11537981880205306,48.10658893887764,63.91108066648223,1.0570215580034414,0.15870133581364598,0.2827541264166058,-2.021350523956208,6.514832837188009,0.9199981689453125,1.4297634163786626,-0.35850105285644673,-2.434725509041506,1.7177234033286126,-1.3966132809489764,0.6796111752360829,2.327337977600088,26.582174571570672,-30.65654430540827,1.0381122280925286,6,0.8950023651123047,-0.5599994659423828,0.02000141143798828,-0.42999839782714844,-0.6399993896484375,1,0.03787284811321445,-2.1562408730844176,51.25,-1.8376110176454479,51.68999862670898,1.1590993818437183,51.6500015258789,0.03787284811321445 3721,2004-06-23,51.65999984741211,51.72999954223633,50.43999862670898,50.95000076293945,2389400.0,0.013736278954383785,2.0353017206559665,11.833799593080998,57.60111472126915,61.21615886164706,0.18174093463409946,-0.3065643041366002,-0.47388391484689407,-2.6736140211840222,5.290725461362418,1.2900009155273509,1.4892976605972308,0.1824996948242159,-1.408910093335379,1.773909482983811,-0.6132051992555816,0.9782045889040134,1.509043805419914,56.11808505330116,-2.398940742112188,0.7957048940797976,6,0.19500160217285156,-1.260000228881836,-0.6924991607666016,-1.1299991607666016,-1.529998779296882,2,0.019163795613452494,12.000152590218967,50.959999084472656,-2.1562408730844176,51.25,-1.8376110176454479,51.68999862670898,0.019163795613452494 3722,2004-06-24,51.31000137329102,52.16999816894531,51.16999816894531,51.63000106811523,1777200.0,-0.006775038233737374,-2.3332994252581254,-0.4507043766991343,49.62853461767157,58.224897348896405,0.35947352653585796,0.14373909150447162,-0.1444928472538436,-2.2761515270293344,4.819703069025456,1.0,1.327354978927083,-0.2264987945556598,-1.6899094692388132,1.2369118801274936,-0.958204131897233,0.5052065427859134,1.7454806066699078,41.35021029131776,-14.899539785912715,0.7317053373415754,6,0.20499992370604758,-0.9100017547607493,-0.3425006866455149,-0.7800006866455149,-2.3100013732910227,3,-0.02884427017393798,2.0353017206559665,51.65999984741211,12.000152590218967,50.959999084472656,-2.1562408730844176,51.25,-0.02884427017393798 3723,2004-06-25,53.25,53.2599983215332,51.4000015258789,51.45000076293945,4726600.0,0.03780936610379482,1.0439571495343831,-5.6250029802353305,60.21127690715828,57.636778370756076,-1.5893247475128618,-1.628514005538662,-2.0952312514853517,-4.133930539083181,4.992573093365304,1.9499969482421804,1.1300101958312752,1.553999900817871,0.07291283662029002,3.035086965015452,0.8134563687190806,2.2945434329166616,-2.9199981689453125,99.65875994849502,43.49567704642375,0.7405435320987903,6,-1.4549999237060547,-2.8500003814697266,-2.439999580383301,-2.719999313354492,-4.240001678466797,4,-0.0540845271007554,-2.3332994252581254,51.31000137329102,2.0353017206559665,51.65999984741211,12.000152590218967,50.959999084472656,-0.0540845271007554 3724,2004-06-28,53.27999877929688,54.06000137329102,52.95000076293945,53.45000076293945,2371900.0,0.0005633573576879769,-1.6747066582712657,-0.09444558649935285,54.18918326790787,55.909260388605716,-1.4469804749805348,-1.5538858438939585,-2.114243302708651,-4.066489799902513,5.846504068960354,1.1100006103515696,0.8548999026199908,1.46699867248536,-0.12795542962620488,3.061952774596925,0.6695216214295812,2.264475723541139,-2.8913970184326274,79.08839973941426,26.586512522500243,0.7974770510557813,6,-1.0849971771240305,-2.539999008178718,-2.8099985122680735,-2.7499980926513743,-4.1899986267089915,0,-0.04710957918618652,1.0439571495343831,53.25,-2.3332994252581254,51.31000137329102,2.0353017206559665,51.65999984741211,-0.04710957918618652 3725,2004-06-29,54.0,54.47999954223633,53.02999877929688,53.06000137329102,3646700.0,0.013513536734218068,-1.8999904632932425,-5.529339167508324,56.97968818227682,55.033546500912074,-2.0327200677069115,-2.133613457433313,-2.8404551079987215,-4.678127321632189,6.832012030007665,1.450000762939446,0.6636964260680287,2.0284999847412095,0.22805198228464718,3.828947987197772,1.1282759835129283,2.9287239859694907,-3.4645422546386726,88.11882590443243,39.46626904842667,0.9002240012282795,6,-1.5949993133544922,-3.0500011444091797,-3.5299997329711914,-3.469999313354492,-6.029998779296868,1,-0.07148149278428817,-1.6747066582712657,53.27999877929688,1.0439571495343831,53.25,-2.3332994252581254,51.31000137329102,-0.07148149278428817 3726,2004-06-30,54.54999923706055,54.6500015258789,53.36000061035156,54.15999984741211,2043900.0,0.010185171056676712,3.372855055409803,0.4148935738489977,61.613682923906154,55.18417009803673,-2.4868037664334324,-2.5530287979474906,-3.383309557264276,-5.114346815774709,7.977973985512121,1.2900009155273366,0.6554449298114093,2.412499237060544,0.3126056466728002,4.512392827448288,1.3625524418666757,3.4624460322544124,-3.7778689838867194,97.12637378297045,50.47840283075712,1.0499467951938704,6,-2.05999755859375,-3.5149993896484375,-4.079998970031738,-4.019998550415039,-7.469997406005859,2,-0.07754353073139042,-1.8999904632932425,54.0,-1.6747066582712657,53.27999877929688,1.0439571495343831,53.25,-0.07754353073139042 3727,2004-07-01,53.5,55.0099983215332,52.95000076293945,55.0,3998600.0,-0.019248382250153906,1.7105290896405643,-3.8461598654094447,57.14285096420629,55.374829024432024,-1.2815541561330974,-1.3410212708194535,-2.331771696418727,-3.9639810459555633,8.922474723363184,2.05999755859375,0.5350270684537861,1.2159999847412095,-0.8316164028448441,3.263616372327263,0.19219179094818628,2.2398081785342328,-2.417640045009769,58.17175451925798,11.709012061130743,1.0238081937930261,7,-0.8299999237060547,-2.285001754760742,-3.197500228881836,-2.969999313354492,-6.090000152587891,3,-0.06299063424083684,3.372855055409803,54.54999923706055,-1.8999904632932425,54.0,-1.6747066582712657,53.27999877929688,-0.06299063424083684 3728,2004-07-02,53.209999084472656,53.849998474121094,52.66999816894531,53.70000076293945,1842700.0,-0.005420577860324127,1.9873535078443019,0.32666778564453125,62.37624650515883,56.427685225381396,-0.8417898940487589,-0.9542412411830838,-2.051629750267331,-3.5777937292825897,9.656766868545557,1.1800003051757812,0.44222453174626963,0.8334991455078153,-1.2054921321421759,2.8724904231578066,-0.18599649331718382,1.8529947843328145,-1.7348752928281286,23.07696069720924,-26.53834366003024,1.019495638824996,7,-0.5399990081787109,-0.8600006103515625,-3.082500457763672,-2.434999465942383,-4.559997558593757,4,-0.07912045023321912,1.7105290896405643,53.5,3.372855055409803,54.54999923706055,-1.8999904632932425,54.0,-0.07912045023321912 3729,2004-07-06,52.81000137329102,53.599998474121094,51.81999969482422,53.58000183105469,2775900.0,-0.007517341064911975,3.395092660183201,1.5714241228172465,56.51076869360237,57.36148297590636,-0.2204136452296197,-0.47627583015216857,-1.7063173636774778,-3.081841385252652,10.150045269247897,1.779998779296875,0.42183052484692496,0.3685012817382898,-1.6367892911373048,2.3737918546138843,-0.6341440046995075,1.371146568176087,2.1999969482421804,31.034548735469386,-19.526906620310854,1.0026452864377986,7,-0.08500289916992898,-0.43500137329102273,-2.6825027465820384,-1.5550022125244212,-4.010002136230476,1,-0.07195612484266467,1.9873535078443019,53.209999084472656,1.7105290896405643,53.5,3.372855055409803,54.54999923706055,-0.07195612484266467 3730,2004-07-07,53.02000045776367,53.52000045776367,52.59000015258789,52.75,3376400.0,0.00397650215890466,-2.1525425920537935,-0.3506497366869654,54.914816644301766,57.063005411798876,-0.12010159991646674,-0.6934766254068094,-1.950668679595232,-3.2039095174978343,10.095073545096033,0.9300003051757812,0.46191989545346956,0.5605003356933622,-1.4594576808753317,2.580458352262056,-0.44947867259098473,1.5704793439777092,1.9261978912353541,37.6175949698591,-11.841574537667036,1.009979008284348,7,0.06999778747558594,-0.3950004577636719,-2.9400014877319336,-1.7650012969970703,-4.900001525878899,2,-0.07412297757912056,3.395092660183201,52.81000137329102,1.9873535078443019,53.209999084472656,1.7105290896405643,53.5,-0.07412297757912056 3731,2004-07-08,52.09000015258789,53.29999923706055,52.0099983215332,52.77000045776367,3463400.0,-0.01754055633999152,-2.071416245084059,-2.51851537885531,52.77077535010943,57.41214327095864,0.9804092492327783,0.18206347700726155,-1.0259157098077907,-2.184585646133428,9.729939332123966,1.2900009155273438,0.5426307118893448,-0.3289999008178697,-2.3442458947237057,1.6862460930879664,-1.3366228977707877,0.6786230961350483,2.793674223327642,8.463967836946136,-41.632166418901846,1.0076229969529167,7,1.114999771118164,0.5349998474121094,-2.1225013732910156,-0.7800006866455078,-3.770000457763672,3,-0.07909385524699541,-2.1525425920537935,53.02000045776367,3.395092660183201,52.81000137329102,1.9873535078443019,53.209999084472656,-0.07909385524699541 3732,2004-07-09,53.77000045776367,53.86999893188477,52.599998474121094,52.86000061035156,5311600.0,0.03225187752456393,1.288295718935027,-1.338234469140235,60.85596602289306,57.48377539492918,-0.350837681834264,-1.4859105226366722,-2.6788546940812665,-3.754686819664286,9.377353314702862,1.779998779296882,0.7453783120870483,1.2950004577636705,-0.8076243934113165,3.3976253089386574,0.2436880321761805,2.3463128833511604,1.0524004245300347,95.12202383721439,42.41315921983957,1.0513124255874933,7,-0.35500144958496094,-1.1450004577636719,-3.9300012588500977,-2.1700000762939453,-5.029998779296875,4,-0.12441879430453007,-2.071416245084059,52.09000015258789,-2.1525425920537935,53.02000045776367,3.395092660183201,52.81000137329102,-0.12441879430453007 3733,2004-07-12,53.91999816894531,54.59000015258789,53.18999862670898,53.56000137329102,3701700.0,0.0027896170709438284,-1.5454520233458788,0.39560094067934376,64.37029116549972,58.615009605772705,-0.4423157349708191,-1.5848498963033393,-2.786917382484475,-3.8003020315284175,9.452544117269165,1.4000015258789134,0.8343102722366069,1.3609983444213896,-0.8342872547627209,3.5562839436055,0.2633555448293379,2.4586411440134412,0.8423546895990057,75.81220675380334,17.291176301370797,1.0976427995920546,7,-0.5049991607666016,-1.2949981689453125,-4.19999885559082,-2.319997787475586,-5.54999923706054,0,-0.12073439433613653,1.288295718935027,53.77000045776367,-2.071416245084059,52.09000015258789,-2.1525425920537935,53.02000045776367,-0.12073439433613653 3734,2004-07-13,52.93000030517578,54.43999862670898,52.4000015258789,54.349998474121094,4319400.0,-0.018360495129610577,1.5499988079059903,-3.9444744677920904,59.85987560790834,58.93503043084288,0.5507287872746147,-0.48421273298124134,-1.7378991164600208,-2.7387209009247897,10.115981319383973,2.039997100830078,1.0138003227476844,0.28500041961670064,-1.8207057499417445,2.390706589175146,-0.7678526651625219,1.3378535043959232,1.7735054900941378,35.65896630648853,-25.790816008723134,1.0528530847792235,7,0.4849987030029297,-0.26000022888183594,-3.105001449584961,-1.3299999237060547,-3.4300003051757812,1,-0.08086149167995305,-1.5454520233458788,53.91999816894531,1.288295718935027,53.77000045776367,-2.071416245084059,52.09000015258789,-0.08086149167995305 3735,2004-07-14,52.5,53.40999984741211,52.29999923706055,52.90999984741211,2267600.0,-0.008123942994455846,-1.7407376010775324,0.28873265922352004,54.32099298401083,58.12473154863229,0.8331975938545284,0.0026287419598460815,-1.2742575254108104,-2.2298097623502855,10.802041966471842,1.1100006103515625,0.9347578404976815,-0.18099994659424112,-2.2487152232138996,1.8867153300254174,-1.214857584904074,0.8528576917155917,2.145835673261004,18.992299639821862,-41.35017195431823,1.0338576383098304,7,0.9149990081787109,0.1700000762939453,-2.6750011444091797,-0.8999996185302734,-3.4399986267089773,2,-0.07047620500837048,1.5499988079059903,52.93000030517578,-1.5454520233458788,53.91999816894531,1.288295718935027,53.77000045776367,-0.07047620500837048 3736,2004-07-15,52.88000106811523,53.2400016784668,52.33000183105469,52.61000061035156,3031200.0,0.007238115583147131,-1.1927759572385204,-0.6585379469477585,58.05128678642603,58.22566886221226,0.2138878135568163,-0.34712681576138493,-1.5919743839572007,-2.5213426624878608,11.29928658386577,0.9099998474121094,0.929468441624806,0.1685010910034137,-1.8916699054180057,2.228672087424833,-0.861584407207296,1.1985865892141234,1.7093178855770432,25.32758074994555,-35.871614756178374,1.0300854982107115,7,0.3249988555908274,-0.21000099182128196,-2.765001296997063,-1.2800006866455007,-2.870002746582024,3,-0.09001516717253943,-1.7407376010775324,52.5,1.5499988079059903,52.93000030517578,-1.5454520233458788,53.91999816894531,-0.09001516717253943 3737,2004-07-16,52.04999923706055,53.29999923706055,52.0099983215332,53.20000076293945,2663700.0,-0.015695949589440206,-1.0975567395902468,-4.259257689427767,43.055547583736825,56.078924537609815,0.9125401105679671,0.5421759774585553,-0.7173978982836076,-1.6107927244784292,11.804134837946723,1.2900009155273438,0.8140197948042243,-0.6815006256103544,-2.705735420475456,1.3427341692547472,-1.6936180230429017,0.33061677182219285,2.4839333314543595,1.550421982103464,-52.52083099222507,1.0121173974325508,7,1.1550006866455078,0.6200008392333984,-1.2725000381469727,-0.38500022888183594,-1.2700004577636648,4,-0.07166185584841467,-1.1927759572385204,52.88000106811523,-1.7407376010775324,52.5,1.5499988079059903,52.93000030517578,-0.07166185584841467 3738,2004-07-19,51.58000183105469,52.9000015258789,51.47000122070313,52.22000122070313,3412300.0,-0.009029729354370741,-2.3255797448590556,0.5565204699700858,40.63877734673345,54.31536994351327,1.2594518757223767,1.0577411105935113,-0.2312242085080669,-1.0741378447565495,12.063888162849686,1.430000305175767,0.578821899997422,-1.145998191833499,-3.182707034683453,0.8907106510164553,-2.1643526132584796,-0.12764377040851826,2.899652079986403,3.703727489091918,-45.25311641159563,1.0183544214249785,7,1.4499988555908203,1.0899982452392578,-0.695002555847168,0.08499717712402344,-0.8600006103515554,0,-0.055060101817949514,-1.0975567395902468,52.04999923706055,-1.1927759572385204,52.88000106811523,-1.7407376010775324,52.5,-0.055060101817949514 3739,2004-07-20,52.47000122070313,52.63999938964844,51.15999984741211,51.790000915527344,2568100.0,0.017254737457426783,1.901969437442499,-1.0625014901175398,41.729729506810806,52.85036026156983,0.35330537465124934,0.2780850516178148,-1.1101685592403072,-1.8900310473092574,12.429738729794657,1.4799995422363281,0.4670035276735689,-0.3169988632202063,-2.2373282206788687,1.603330494238456,-1.277163541949541,0.6431658155091284,1.8892665827244386,58.22228325737879,13.631787591161,0.9601646787293325,7,0.4049987792968679,0.1999988555908132,-1.3650007247924876,-0.8050022125244212,-0.45000076293946023,1,-0.07813993126420238,-2.3255797448590556,51.58000183105469,-1.0975567395902468,52.04999923706055,-1.1927759572385204,52.88000106811523,-0.07813993126420238 3740,2004-07-21,52.88999938964844,54.13000106811523,52.58000183105469,53.09000015258789,5139300.0,0.00800453895891251,-2.7805049381969242,-0.294118637031715,40.899114964293624,51.531286885368075,-0.0973054317414963,0.01063663084097044,-1.5291552051666244,-2.236560501231672,13.072432292195263,1.6599998474120952,0.33252986061554424,0.006499290466308594,-1.710464930194881,1.7234635111274983,-0.8519828198642898,0.864981400796907,1.2773123364182055,58.24911889520261,19.465318773974047,0.8584821103305951,7,-0.0149993896484375,-0.2199993133544922,-1.784998893737793,-1.2250003814697266,-0.9300003051757812,2,-0.06409528131535436,1.901969437442499,52.47000122070313,-2.3255797448590556,51.58000183105469,-1.0975567395902468,52.04999923706055,-0.06409528131535436 3741,2004-07-22,52.6500015258789,53.0,51.43999862670898,52.959999084472656,3852700.0,-0.004537679458103905,7.000019562580732,1.5499818802571452,44.88568288672395,49.75681098134928,0.25756847848284536,0.34636404963639933,-1.2938151769281134,-1.929172462405539,13.503035238161198,1.5600013732910227,0.2770236284298022,-0.282998657226571,-1.90595260429059,1.339955289837448,-1.0944756307585806,0.5284783163054385,1.4799995422363281,50.16838606261741,13.265438271312412,0.8114769735320101,7,0.22499847412110086,0.019998550415046168,-1.5450010299682546,-0.9850025177001882,-1.3600006103515554,3,-0.06818613577481658,-2.7805049381969242,52.88999938964844,1.901969437442499,52.47000122070313,-2.3255797448590556,51.58000183105469,-0.06818613577481658 3742,2004-07-23,49.83000183105469,50.15999984741211,48.08000183105469,49.97000122070313,15005100.0,-0.05356124621265401,7.000044016021832,0.45161449104155615,34.409590524901446,46.427844243505035,2.748990479063984,3.2146158642948777,1.540242752596967,0.9346794755140095,14.295968790364736,4.569999694824212,0.1468393110917674,-3.028998374938965,-5.049751564212215,-1.0082451856657144,-4.03937496957559,-2.0186217803023396,4.29999923706054,28.925623482396624,-9.324438629694434,1.0103765946366245,7,1.4299983978271484,1.7149982452392578,1.274998664855957,1.8349971771240234,0.80999755859375,4,0.003612211195351378,7.000019562580732,52.6500015258789,-2.7805049381969242,52.88999938964844,1.901969437442499,52.47000122070313,0.003612211195351378 3743,2004-07-26,50.36999893188477,50.79999923706055,49.86000061035156,50.15999984741211,5065100.0,0.01083678669450805,-1.320991259136463,-1.4999999999999747,38.8888657273746,44.09773203455684,1.8466658017527848,2.5800752946674166,1.0108747504913111,0.4569693243949189,14.189612959810805,0.9699974060058594,0.1099645292947855,-2.345001220703118,-4.640254106336329,-0.04974833506990706,-3.4926276635197198,-1.197374777886516,3.276002197265612,37.851196522509085,-1.2573995081017557,1.1476264428166052,7,0.7350025177001882,1.1750011444091726,0.9000015258788991,1.2950000762939382,-0.5900001525878906,0,0.008139762876837597,7.000044016021832,49.83000183105469,7.000019562580732,52.6500015258789,-2.7805049381969242,52.88999938964844,0.008139762876837597 3744,2004-07-27,50.77000045776367,51.0,49.88999938964844,50.93999862670898,4411000.0,0.00794126532382533,6.655152455868039,-0.8095186194368144,39.928371058000515,42.49855182055569,1.238263290839356,2.0895202393224963,0.6250799786468946,0.1094393802058562,13.528074012595726,1.1100006103515625,-0.15802648625068372,-1.8194997787475558,-4.254882743499309,0.6158831860041971,-3.037191261123432,-0.6018082963716793,2.430720727539054,44.46279282534175,4.952209779325074,1.2176914823758749,7,0.33500099182128906,0.7749996185302734,0.5,0.8949985504150391,-1.970001220703125,1,-0.0009848185268805931,-1.320991259136463,50.36999893188477,7.000044016021832,49.83000183105469,7.000019562580732,52.6500015258789,-0.0009848185268805931 3745,2004-07-28,50.13999938964844,50.7400016784668,49.31000137329102,50.4000015258789,6191900.0,-0.012408923821841222,2.042545938575402,1.5294408042366257,41.030348099300106,40.60733641087503,1.6743711736415605,2.5460497994087135,1.2519439209215193,0.788461956111064,12.6893680054566,1.4599990844726491,-0.5164081886002947,-2.2565008163452163,-4.829160425598616,0.3161587929081833,-3.5428306209719125,-0.97017101171852,2.6510642473144443,41.86988465963894,-1.5031186391536266,1.2863298046266998,7,0.9650020599365234,1.4050006866455078,1.1300010681152344,1.5249996185302734,-0.8499984741210938,2,0.03749503571999169,6.655152455868039,50.77000045776367,-1.320991259136463,50.36999893188477,7.000044016021832,49.83000183105469,0.03749503571999169 3746,2004-07-29,50.31999969482422,50.77999877929688,49.95000076293945,50.52999877929688,2999300.0,0.0035899542753672353,1.33802559611435,0.8076821502978868,31.590160270359263,39.33340448716642,1.2214998189182111,2.1427604815128944,1.0979132870810844,0.6591872333445892,11.695449182938628,0.829998016357429,-0.7792508208943545,-1.8650005340576143,-4.387234065916701,0.6572329978014722,-3.1261172999871576,-0.6038837681280711,2.094178997666006,76.71230371280015,38.23758686596737,1.2611167659295428,7,0.7850017547607422,1.2250003814697266,0.8075008392333984,0.6749992370605469,-2.0699996948242188,3,0.03259140301261021,2.042545938575402,50.13999938964844,6.655152455868039,50.77000045776367,-1.320991259136463,50.36999893188477,0.03259140301261021 3747,2004-07-30,50.13000106811523,50.27000045776367,49.56999969482422,49.70000076293945,3486500.0,-0.003775807389929997,-1.0289805395842548,-2.0476294277928124,29.861847847369773,38.135967876126,1.2410108379387097,2.179063962949918,1.3315520492948352,0.9159273742285521,11.137022244009332,0.75,-0.9635089222530482,-1.8864992141723675,-4.48786917557949,0.7148707472347553,-3.1871841948759254,-0.5858142334688097,1.9374434754601566,48.5207314292931,14.158865610495845,1.30068498070356,7,0.9750003814697337,1.414999008178718,0.9974994659423899,0.8399982452392649,-2.0300025939941335,4,0.02313983288841226,1.33802559611435,50.31999969482422,2.042545938575402,50.13999938964844,6.655152455868039,50.77000045776367,0.02313983288841226 3748,2004-08-02,49.0,50.0099983215332,48.83000183105469,49.95000076293945,4143500.0,-0.022541413206431327,1.2056094091474654,-2.209302531892657,29.42407230911921,36.76867263193805,2.19765900309239,3.1383980870565438,2.5451877045805276,2.1085330245726226,10.960270191042977,1.2999992370605398,-1.2708616195245312,-2.8060003280639663,-5.668920328387138,0.056919672259205356,-4.237460328225552,-1.3745403279023805,2.7484491265737248,7.834023612468622,-25.274707668509457,1.431460000161586,8,2.105001449584961,2.5450000762939453,1.9575004577636719,1.9699993133544922,-1.2000007629394531,0,0.03346937529894767,-1.0289805395842548,50.13000106811523,1.33802559611435,50.31999969482422,2.042545938575402,50.13999938964844,0.03346937529894767 3749,2004-08-03,49.0099983215332,49.40999984741211,48.34000015258789,49.06000137329102,4261400.0,0.00020404737822854457,1.85333251953125,0.052634749053361,30.887162176559997,35.65623343330098,1.8385926169577544,2.982005252714302,2.6103483906864255,2.168060177359976,11.660164171915206,1.0699996948242188,-1.3657908363574762,-2.606001853942871,-5.684623721673475,0.4726200137877328,-4.145312787808173,-1.0666909200775692,2.444975021398996,27.458956804782673,-7.128259099664959,1.5393109338653024,8,1.5300025939941406,2.535001754760742,2.0875015258789062,1.6450004577636719,-1.039997100830071,1,0.01571108924983111,1.2056094091474654,49.0,-1.0289805395842548,50.13000106811523,1.33802559611435,50.31999969482422,0.01571108924983111 3750,2004-08-04,49.09000015258789,49.33000183105469,48.68999862670898,49.099998474121094,2430200.0,0.0016323573514496204,1.7233887134868697,0.19995422642658128,28.539052070867896,33.83994112042809,1.29953467150753,2.732582451560617,2.5944448206500965,2.1624273615244647,12.397881293196297,0.6400032043457102,-1.4050693222612267,-2.3295000076293917,-5.530069005537548,0.8710689902787649,-3.9297845065834736,-0.7292155086753098,2.0949754693941074,30.73772221796621,-4.813372211872597,1.6002844989540796,8,0.4500007629394531,2.4549999237060547,2.377500534057617,1.6499996185302734,-0.20999908447266336,2,-0.005907535437480682,1.85333251953125,49.0099983215332,1.2056094091474654,49.0,-1.0289805395842548,50.13000106811523,-0.005907535437480682 3751,2004-08-05,47.97000122070313,49.16999816894531,47.72999954223633,48.97999954223633,4804500.0,-0.02281521548998644,1.0719470661042485,101.01678748569178,27.63156849040324,33.0868275610394,1.8839829769151564,3.7187580980793484,3.7745862505734635,3.332515688326943,13.859196178805554,1.4399986267089844,-1.566016191256729,-3.2434989929199176,-6.775549305736305,0.2885513198964702,-5.009524149328115,-1.4774738365117202,2.9665764980046845,9.448881573216909,-29.147149823706968,1.766025156408195,8,1.394998550415032,3.3999977111816335,3.707498550415032,2.979997634887688,0.7799987792968679,3,0.027517191186864576,1.7233887134868697,49.09000015258789,1.85333251953125,49.0099983215332,1.2056094091474654,49.0,0.027517191186864576 3752,2004-08-06,47.08000183105469,48.09000015258789,46.45000076293945,47.93000030517578,4071000.0,-0.018553249259963156,1.8034221474496916,0.8415840462296813,26.415077741505698,31.700851118165073,2.6182040992359035,4.302450461829302,4.66243365661439,4.262668498975231,15.130008573771525,1.6399993896484375,-1.8017563362577533,-3.7989984512329116,-7.570647916091573,-0.027348986374249762,-5.684823183662239,-1.9131737188035842,3.5359180700059767,17.69667135288974,-24.26734782924076,1.8858247324293307,8,1.644998550415039,3.6499977111816406,4.682498931884766,3.954998016357422,0.6199989318847656,4,0.024851277048455023,1.0719470661042485,47.97000122070313,1.7233887134868697,49.09000015258789,1.85333251953125,49.0099983215332,0.024851277048455023 3753,2004-08-09,47.40999984741211,47.88000106811523,47.0,47.06000137329102,2071100.0,0.007009303388339161,-2.744675670410982,-0.41176364990888753,21.826247604661006,29.68950406779402,2.0385499779149683,3.646701423604405,4.33633053782966,3.9631751099028634,15.941607296089384,0.8800010681152273,-2.0977245166913576,-3.143500518798831,-6.933727715727166,0.6467266781295038,-5.038614117262995,-1.2483869203346671,2.706009757074007,32.4324115337923,-7.166260122345854,1.895113598464167,8,1.2049999237060547,3.1100006103515625,4.532499313354492,3.8049983978271484,0.0800018310546875,0,0.014553862664621997,1.8034221474496916,47.08000183105469,1.0719470661042485,47.97000122070313,1.7233887134868697,49.09000015258789,0.014553862664621997 3754,2004-08-10,48.6500015258789,48.86000061035156,47.33000183105469,47.58000183105469,3229100.0,0.026154855145701372,1.0536925810432316,3.0571553133515406,28.367347733173432,28.282504027113276,0.5209891119719003,2.1814568375324725,3.0863437071047173,2.759601606481759,17.18460558402229,1.529998779296875,-2.0150271529706885,-1.6894989013671946,-5.397166401030944,2.0181685982965547,-3.543332651199073,0.1643348484646836,1.0260870176216201,76.3888870492398,37.53215138234155,1.8538337498318758,8,-0.03500175476073508,1.8699989318847727,3.8599977493286204,2.5649967193603587,-0.4700012207031179,1,-0.01747178339483102,-2.744675670410982,47.40999984741211,1.8034221474496916,47.08000183105469,1.0719470661042485,47.97000122070313,-0.01747178339483102 3755,2004-08-11,48.79999923706055,48.93000030517578,47.33000183105469,47.7400016784668,4797000.0,0.003083200544235609,1.4242406727740369,0.990652206464316,30.175055796358734,28.125270196668776,0.1798345623727684,1.8340862649397423,2.931444025984433,2.642643637998802,18.55942447608627,1.5999984741210938,-2.032189021377164,-1.3545011520385728,-4.976512721572355,2.2675104174952097,-3.165506936805464,0.4565046327283184,0.4889587727726479,86.39708511972131,46.94824751297636,1.8110057847668921,8,-0.4399986267089844,1.720001220703125,3.75,2.414999008178711,-0.5499992370605469,2,-0.017008156338803482,1.0536925810432316,48.6500015258789,-2.744675670410982,47.40999984741211,1.8034221474496916,47.08000183105469,-0.017008156338803482 3756,2004-08-12,48.11999893188477,48.93999862670898,47.63000106811523,47.68999862670898,3011300.0,-0.013934432700961064,-3.7636671336818535,0.405661599585434,38.705390820230946,29.10788608254224,0.5754624533927384,2.254799517700299,3.5856445356103777,3.345518414725568,20.00518994142089,1.30999755859375,-2.120396464507216,-1.7965013504028278,-5.287634730175313,1.6946320293696573,-3.5420680402890667,-0.05093466051658879,0.8282842083211719,67.06825709549668,25.202360966986696,1.7455666898862416,8,0.1100006103515554,2.400001525878899,4.737500190734856,3.094999313354485,0.2800025939941264,3,0.015793893455946728,1.4242406727740369,48.79999923706055,1.0536925810432316,48.6500015258789,-2.744675670410982,47.40999984741211,0.015793893455946728 3757,2004-08-13,48.31999969482422,48.61000061035156,47.97999954223633,48.1500015258789,805300.0,0.0041562919239162,-1.470582075485811,0.3953442983623462,35.8229642679447,29.818874077967298,0.1024904104133455,1.8561968482326847,3.382913090571691,3.177451568247349,21.82450665814077,0.6300010681152344,-2.189895047578787,-1.4100006103515597,-4.818794495351668,1.9987932746485484,-3.1143975528516137,0.29439633214849437,0.6199989318847585,68.04126954787965,24.607241280898037,1.7043969425000554,8,-0.3899993896484375,2.200000762939453,4.595000267028809,2.894998550415039,0.09000015258789062,4,0.008899012994444178,-3.7636671336818535,48.11999893188477,1.4242406727740369,48.79999923706055,1.0536925810432316,48.6500015258789,0.008899012994444178 3758,2004-08-16,48.7400016784668,48.88999938964844,47.849998474121094,48.41999816894531,2458100.0,0.008692094087235036,2.3548474426102417,1.8823938605151354,36.00000841864221,30.386968104865318,-0.40037449407130055,1.278046104077461,2.9395365966425757,2.7993352206455597,23.496959018255144,1.0400009155273438,-2.1815152871186996,-0.8479986190795898,-4.167755154422238,2.4717579162630585,-2.507876886750914,0.8118796485917343,-2.2900009155273438,87.5778045781201,42.44499863442303,1.6598782676713242,8,-0.8500003814697266,1.779998779296875,4.279997825622559,2.474996566772461,-1.6200027465820241,0,-0.02133772834863923,-1.470582075485811,48.31999969482422,-3.7636671336818535,48.11999893188477,1.4242406727740369,48.79999923706055,-0.02133772834863923 3759,2004-08-17,48.36999893188477,49.59000015258789,48.0,48.63999938964844,3657800.0,-0.007591356869925847,-2.148520386002682,-0.8437421769761482,37.33905555976987,31.36474627029887,-0.14606287048668776,1.3967499085283492,3.276547822551244,3.210614982134807,24.753960689632205,1.5900001525878906,-2.1573263955410056,-1.0130012512206932,-4.080172705715597,2.054170203274211,-2.5465869784681487,0.5205844760267624,-1.871198196411143,46.01760500974805,0.45256109576413905,1.5335857272474536,8,-0.34999847412110086,2.075000762939446,4.650000572204583,2.844999313354485,-2.069999694824226,1,-0.018193038512512638,2.3548474426102417,48.7400016784668,-1.470582075485811,48.31999969482422,-3.7636671336818535,48.11999893188477,-0.018193038512512638 3760,2004-08-18,49.5,50.04999923706055,47.79999923706055,48.36000061035156,4572000.0,0.02336161035906792,1.0089304872939806,-4.222212803232709,44.83627554981587,33.27638038801138,-1.3541976737375947,-0.00025640425630513164,2.088932072758567,2.093274148077839,25.808841441946246,2.25,-2.015787516031388,0.2864997863769503,-2.3019709754474604,2.874970548201361,-1.007735594535255,1.5807351672891556,-2.877551287841797,77.27274160293076,34.17505030625237,1.2942353809122071,8,-1.25,0.7900009155273438,3.542499542236328,1.7149982452392578,-3.2900009155273438,2,-0.02666666050149935,-2.148520386002682,48.36999893188477,2.3548474426102417,48.7400016784668,-1.470582075485811,48.31999969482422,-0.02666666050149935 3761,2004-08-19,49.06000137329102,49.709999084472656,48.75,49.38000106811523,2536800.0,-0.008888861145635918,-1.0425459385754172,-0.2807016369744625,43.46764727801175,35.17111033651206,-0.8306771100353032,0.16548269860920328,2.457278150204175,2.5155604572281405,27.38161013199972,0.9599990844726562,-1.9100916787080138,0.02600116729737323,-1.9947060967414885,2.046708431336235,-0.9843524647220576,1.036354799316804,-2.2318996296386757,56.000094943576705,13.027059718109705,1.010353632019432,8,-0.5350017547607493,1.229999542236321,3.9824981689453054,2.154996871948235,-3.0500030517578196,3,-0.01651042296407268,1.0089304872939806,49.5,-2.148520386002682,48.36999893188477,2.3548474426102417,48.7400016784668,-0.01651042296407268 3762,2004-08-20,50.0099983215332,50.22000122070313,48.959999084472656,49.40999984741211,3593900.0,0.01936398128108019,1.4705820754857903,-1.8749970197650023,56.30461006975519,39.002039499300295,-1.4766294342341126,-0.8119679720091284,1.4532498601653288,1.5198242151241885,26.91369884195073,1.2600021362304759,-1.7660933262661942,0.9669982910156278,-1.0701725320194129,3.0041691140506686,-0.051587120501892514,1.9855837025331482,-2.988582728276363,91.32220136225538,42.09067542431758,1.0185854115175206,8,-1.2349967956542969,0.2800025939941406,2.927501678466797,1.2049999237060547,-4.359996795654304,4,-0.03219349829414164,-1.0425459385754172,49.06000137329102,1.0089304872939806,49.5,-2.148520386002682,48.36999893188477,-0.03219349829414164 3763,2004-08-23,50.77999877929688,51.15999984741211,49.81999969482422,50.099998474121094,3237600.0,0.015396930286081023,-1.1612942920955645,1.1333367241839825,60.09122215151533,42.52691443467162,-1.9202596812162582,-1.633423846139145,0.6502690667086028,0.709854020356758,26.69719118617973,1.3400001525878906,-1.4897146149814802,1.716498756408697,-0.3841598944788984,3.8171574072962926,0.6661694309648993,2.766828081852495,-3.502696335844341,88.69044645573838,35.188597999044646,1.0503293254437982,8,-1.5349979400634837,-0.48999786376953836,2.157501220703118,0.4349994659423757,-3.9099998474121094,0,-0.04667189816576023,1.4705820754857903,50.0099983215332,-1.0425459385754172,49.06000137329102,1.0089304872939806,49.5,-0.04667189816576023 3764,2004-08-24,50.72000122070313,51.18000030517578,50.20000076293945,50.86999893188477,2142500.0,-0.0011815194965740794,1.5454518431913118,-0.22058477038898444,59.31429587851216,45.76460777713311,-1.7162339501971857,-1.6626068842066175,0.7091142720158317,0.7294464677799155,26.625202851861975,0.9799995422363281,-1.0966301842859636,1.659001159667973,-0.4332084320167837,3.7512107513527297,0.6128963638255911,2.705105955510355,-3.0544290368546356,86.39056393171039,28.769557234014613,1.0461047958423784,8,-1.3150005340576243,-0.43000030517578836,2.1299991607665945,0.4949970245361257,-4.729999542236335,1,-0.07097796139935608,-1.1612942920955645,50.77999877929688,1.4705820754857903,50.0099983215332,-1.0425459385754172,49.06000137329102,-0.07097796139935608 3765,2004-08-25,52.02000045776367,52.06999969482422,50.86000061035156,51.91999816894531,3656800.0,0.02563089916744521,11.09994468710065,-0.6666920983698278,72.6763764206336,49.539161732733405,-2.8065842248792805,-2.966640812957266,-0.5953305778334439,-0.5986991053477269,26.497212355934575,1.3499984741210866,-0.6282996707125932,2.8650003433227553,0.42813033924440447,5.301870347401106,1.6465653412835763,4.083435345361934,-3.9326968993559035,98.4939987452862,33.34283518387522,1.2184350020391772,8,-2.085000991821289,-1.7299995422363281,0.7524995803833008,-0.8050022125244141,-5.580001831054695,2,-0.1099577310720583,1.5454518431913118,50.72000122070313,-1.1612942920955645,50.77999877929688,1.4705820754857903,50.0099983215332,-0.1099577310720583 3766,2004-08-26,51.959999084472656,52.11000061035156,51.11000061035156,51.86999893188477,1846000.0,-0.0011534289266247333,4.128162993828066,0.8999809269501483,80.12344551057159,54.46143742635861,-2.396626861131871,-2.927573353473832,-0.5563603328851912,-0.579613787483737,26.40507020824334,1.0,-0.2744325540238819,2.722999000549315,0.02471851380757073,5.421279487291059,1.3738587571784393,4.072139243920191,-3.3151180669665834,95.23804910421264,23.089317498120565,1.3491402433708721,8,-2.0049991607666016,-2.2349987030029297,0.8125009536743164,-0.7450008392333984,-7.129997253417969,3,-0.11066204967887094,11.09994468710065,52.02000045776367,1.5454518431913118,50.72000122070313,-1.1612942920955645,50.77999877929688,-0.11066204967887094 3767,2004-08-27,51.290000915527344,52.06000137329102,51.04999923706055,51.97000122070313,1806700.0,-0.012894499244622382,1.3488405102819103,-7.555546136566606,72.98579205828725,58.570968941874725,-1.4092242552068157,-2.2832800050594386,0.1043751307973082,0.026315691126299612,26.088215388167445,1.0100021362304759,0.05109866167069299,1.9950008392333984,-0.8309499631793784,4.820951641646175,0.58202543802701,3.407976240439787,-2.090700763165991,64.1921673801869,-12.44420419300198,1.4129754012063889,8,-1.335000991821289,-2.010000228881836,1.482499122619629,-0.07500267028808594,-5.959999084472656,4,-0.10294409241072355,4.128162993828066,51.959999084472656,11.09994468710065,52.02000045776367,1.5454518431913118,50.72000122070313,-0.10294409241072355 3768,2004-08-30,50.63999938964844,51.45000076293945,50.63999938964844,51.209999084472656,1834200.0,-0.012673065203282707,-1.8421116033783513,0.8382344691402261,62.67514809289407,61.386090334444084,-0.5155841786692434,-1.5853983844155763,0.7360804765948643,0.6156422911827448,25.243439352373116,0.8100013732910156,0.3018881199754233,1.2629993438720675,-1.6214784766767565,4.147477164420891,-0.1792395664023445,2.7052382541464794,-0.9749871640086525,23.036579154974586,-51.41565222805954,1.4422389102744135,8,-0.6849994659423828,-1.3599987030029297,0.7625007629394531,0.5749988555908203,-3.7000007629394602,0,-0.09853866358437535,1.3488405102819103,51.290000915527344,4.128162993828066,51.959999084472656,11.09994468710065,52.02000045776367,-0.09853866358437535 3769,2004-08-31,49.77999877929688,51.06000137329102,49.54999923706055,50.52999877929688,4591600.0,-0.01698263469030281,-1.4958731880174103,1.3157901781531502,55.72429547321187,62.59587032593252,0.6319106193960238,-0.7006776094642717,1.5815990380480045,1.438730686371997,24.17280693059009,1.5100021362304759,0.5599202718646268,0.36449871063233275,-2.5199087753718246,3.24890619663649,-1.0777050323697424,1.8067024536344078,2.3300018310546804,8.9843522990247,-61.31494039097699,1.4422037430020784,8,0.6500015258788991,-0.4999980926513743,1.545001983642571,1.4349994659423757,-4.159999847412109,1,-0.05845721009985949,-1.8421116033783513,50.63999938964844,1.3488405102819103,51.290000915527344,4.128162993828066,51.959999084472656,-0.05845721009985949 3770,2004-09-01,48.79999923706055,49.13000106811523,46.86999893188477,48.88000106811523,10691800.0,-0.019686612420004912,6.793086211886175,0.10666910807290719,53.837473241149105,63.748073210725565,1.678706803889753,0.27034242101161965,2.544779289240566,2.3751059232503735,23.63711220667628,2.9099998474121094,0.7795312172368227,-0.6010007858276367,-3.4951970524799094,2.293195480824636,-2.048098919153773,0.8460973474984996,3.258801345825198,36.83205509469392,-32.4765616531981,1.4470981333261381,9,0.6900005340576172,0.48000144958496094,2.5250015258789062,2.414999008178711,-4.219997406005859,2,-0.05758191808453417,-1.4958731880174103,49.77999877929688,-1.8421116033783513,50.63999938964844,1.3488405102819103,51.290000915527344,-0.05758191808453417 3771,2004-09-02,49.290000915527344,49.45000076293945,48.4900016784668,48.77999877929688,3148200.0,0.010041018158350123,1.3132457027300304,-6.374880793439348,55.30055223466181,63.63651122904852,1.3686943977038482,-0.12195018712512962,2.0207388353337166,1.8426089915830062,22.523174782607995,0.9599990844726562,1.0405589670247366,-0.17699909210205078,-2.9929390739799118,2.63894088977581,-1.5849690830409813,1.2309708988368797,2.561247601318364,46.62814730751577,-21.89725126276219,1.4079699909389314,9,0.1999988555908203,-0.010000228881835938,2.0349998474121094,1.924997329711914,-4.470001220703125,3,-0.0578211044001129,6.793086211886175,48.79999923706055,-1.4958731880174103,49.77999877929688,-1.8421116033783513,50.63999938964844,-0.0578211044001129 3772,2004-09-03,48.25,49.43000030517578,47.959999084472656,49.27999877929688,2500700.0,-0.021099632708664107,1.2105251081307435,-2.019596990141709,47.49231496669265,62.23663265295711,2.3834278186549156,1.0647906885331437,3.025197491299693,2.8540736709013004,20.923911566927973,1.470001220703125,1.146128808013195,-1.2754999160766616,-3.926422073409803,1.37542224125648,-2.6009609947432324,0.049961162589909236,3.4019985334472693,30.131015641918236,-34.49790401391189,1.3254610786665724,9,1.239999771118164,1.0300006866455078,3.075000762939453,2.964998245239258,-2.6800003051757812,4,-0.07088079106622414,1.3132457027300304,49.290000915527344,6.793086211886175,48.79999923706055,-1.4958731880174103,49.77999877929688,-0.07088079106622414 3773,2004-09-07,48.099998474121094,49.599998474121094,47.93000030517578,48.5099983215332,3723100.0,-0.003108839914588768,-3.4533511014358593,0.3980585760421886,48.58638492495427,61.04464254700624,2.3616447971275534,1.3377213075825907,3.0746393997228836,2.9683094699405075,19.18355333275395,1.6699981689453125,1.3040764970518381,-1.4600013732910142,-4.011079711455352,1.0910769648733236,-2.7355405423731867,-0.18446220420884174,3.3607200752636786,29.35558056198908,-36.073190148283125,1.2755391690821691,9,1.3900012969970703,1.180002212524414,3.2250022888183594,3.114999771118164,-2.75,1,-0.05758828962451479,1.2105251081307435,48.25,1.3132457027300304,49.290000915527344,6.793086211886175,48.79999923706055,-0.05758828962451479 3774,2004-09-08,47.79999923706055,48.56000137329102,47.5099983215332,47.93000030517578,3679200.0,-0.006236990573335488,-1.9577429979100043,0.3170758938955517,40.252286303614106,57.4419658673374,2.4628811247408677,1.6556620869396568,3.267552582229726,3.2411333589175086,18.362829073559148,1.0500030517578196,1.2572523798305681,-1.7175004959106417,-4.359126122762355,0.9241251309410714,-3.0383133093364947,-0.3966876824847887,3.4770905276242274,34.065950956678556,-28.630959738893473,1.3208128134258559,9,1.6900005340576172,1.480001449584961,3.5250015258789062,3.414999008178711,-2.6399993896484375,2,-0.017991644855190447,-3.4533511014358593,48.099998474121094,1.2105251081307435,48.25,1.3132457027300304,49.290000915527344,-0.017991644855190447 3775,2004-09-09,47.97000122070313,48.11999893188477,47.47000122070313,47.75,3734600.0,0.0035565269112134423,1.5000073360035704,-1.6923031779102047,43.55029553743662,53.37828253698908,1.8528144519401337,1.4970447643887965,2.9670207569244624,3.031894984135846,17.569779310907307,0.6499977111816406,1.0993872620752398,-1.5059986114501882,-4.220167404346206,1.2081701814458299,-2.8630830078981973,-0.14891421500217916,3.1308049106696387,23.474208673164277,-38.41456189860988,1.3570843964480104,9,1.4949989318847656,1.3099994659423757,3.0724992752075124,3.2449970245361257,-2.540000915527351,3,-0.04898899789487876,-1.9577429979100043,47.79999923706055,-3.4533511014358593,48.099998474121094,1.2105251081307435,48.25,-0.04898899789487876 3776,2004-09-10,48.88000106811523,49.38000106811523,47.95000076293945,48.04999923706055,4142500.0,0.018970186038255843,-1.7767029125062823,3.772714662227617,43.28182662684742,50.07784193349576,0.5140266636009727,0.681861105110471,1.9166432710014334,2.091064806921608,16.336137170252435,1.4300003051757741,0.9625110764713583,-0.6339988708496165,-3.2888644753546217,2.0208667336553887,-1.961431673102119,0.6934339314028861,2.051572775278025,66.19726129456261,7.6998437558166515,1.327432802252501,9,0.2799987792968821,0.39999961853028054,1.6624994277954173,2.3349971771240305,-2.3600006103515554,4,-0.08797052256746896,1.5000073360035704,47.97000122070313,-1.9577429979100043,47.79999923706055,-3.4533511014358593,48.099998474121094,-0.08797052256746896 3777,2004-09-13,48.75,49.5,48.15999984741211,48.97000122070313,3245500.0,-0.002659596261752717,1.0937522351763107,-0.2650611269418253,36.93695197509885,47.21804236485186,0.2747290403990732,0.8914326745173398,1.9357115865843468,2.1923600416946982,14.999864227092038,1.3400001525878906,0.5518981458452714,-0.7854999542236314,-3.406399492691918,1.835399584244655,-2.095949723457771,0.5249498150105083,2.019110846932911,60.093916893220445,5.191996874678338,1.3104497692341415,9,0.21500015258789773,0.5300006866455078,1.6174993515014648,2.464998245239258,-2.0900001525878906,0,-0.0806153908754006,-1.7767029125062823,48.88000106811523,1.5000073360035704,47.97000122070313,-1.9577429979100043,47.79999923706055,-0.0806153908754006 3778,2004-09-14,47.70000076293945,48.5,46.72999954223633,48.5,6351300.0,-0.021538445888421465,3.4250053644231455,3.636339991676953,32.762566174719026,44.666739109463755,0.9653490498220947,1.9600136640304981,2.869638821826925,3.2032645366026316,14.183748889054934,2.020000457763672,0.03082302152327543,-1.783499145507811,-4.509994989329421,0.9429966983137987,-3.146747067418616,-0.4202512235970062,2.9131456073915345,35.018088823214285,-15.243886779756927,1.3632479219108038,9,0.4649982452392578,1.7199993133544922,2.027499198913574,3.029998779296875,-2.9099998474121094,1,-0.044654109728445524,1.0937522351763107,48.75,-1.7767029125062823,48.88000106811523,1.5000073360035704,47.97000122070313,-0.044654109728445524 3779,2004-09-15,47.4900016784668,47.72000122070313,47.25,47.52999877929688,2467700.0,-0.004402496459409155,1.2380904805587178,0.04999642371791175,20.469391429421137,40.9591744637162,0.912288034896001,2.214229991957147,2.971627638191279,3.3527515557311744,14.017086721144956,0.4700012207031321,-0.4231901398611342,-1.9494983673095732,-4.778144465063832,0.8791477304446857,-3.3638214161867026,-0.5351753184324437,2.8901558821785116,27.436895690769948,-16.0331999710864,1.4143230488771288,9,0.6749973297119141,1.9299983978271484,2.077498435974121,3.2399978637695312,-3.19000244140625,2,-0.045062184222158796,3.4250053644231455,47.70000076293945,1.0937522351763107,48.75,-1.7767029125062823,48.88000106811523,-0.045062184222158796 3780,2004-09-16,48.18000030517578,48.36999893188477,47.349998474121094,47.54999923706055,4136500.0,0.01452934517418325,1.0198062432723214,-15.751168335714894,27.228931388788254,37.840105480841366,0.13979468068421141,1.4970229926738554,2.1726397160358673,2.6150594617751253,14.066644297383975,1.020000457763679,-0.727112275737035,-1.1934997558593778,-4.077263504030448,1.6902639923116922,-2.6353816299449164,0.24838211822616074,1.9811477743649917,52.34658928937848,14.787609348709154,1.4418818740855357,9,-0.015001296997070312,1.239999771118164,1.3874998092651367,2.549999237060547,-3.900001525878899,3,-0.06268161973089992,1.2380904805587178,47.4900016784668,3.4250053644231455,47.70000076293945,1.0937522351763107,48.75,-0.06268161973089992 3781,2004-09-17,48.25,48.790000915527344,47.81999969482422,48.63999938964844,2626100.0,0.0014528786712502129,1.8115877930119417,-0.6190456006926994,30.2597460503044,35.92537560124268,-0.10420113476255466,1.436899173754071,2.022198281623375,2.517407792514831,13.993071757476528,0.970001220703125,-0.9246329969612219,-1.0829999923706026,-4.007762125252128,1.841762140510923,-2.5453810588113654,0.3793810740701602,1.705279167302507,54.87365366685992,19.829174934688808,1.4623810664407613,9,-0.08500099182128906,1.1700000762939453,1.1900005340576172,2.479999542236328,-4.25,4,-0.058445589530035646,1.0198062432723214,48.18000030517578,1.2380904805587178,47.4900016784668,3.4250053644231455,47.70000076293945,-0.058445589530035646 3782,2004-09-20,48.4000015258789,49.790000915527344,47.599998474121094,47.75,3699900.0,0.003108839914588657,-3.610509239553803,-1.6666731875268803,34.44446916931831,34.35405162839423,-0.2577974664492686,1.2227893668914618,1.7376797952960246,2.3467326383922753,14.116672655513817,2.19000244140625,-1.0391504890809955,-0.8524986267089929,-3.787412386865462,2.0824151334474763,-2.319955506787231,0.6149582533692453,-1.670001983642571,54.575203730921615,17.26775731485816,1.467456880078235,9,-0.1400012969970632,1.0199985504150462,0.9749984741211009,2.329998016357429,-3.5400009155273366,0,-0.03884299605052721,1.8115877930119417,48.25,1.0198062432723214,48.18000030517578,1.2380904805587178,47.4900016784668,-0.03884299605052721 3783,2004-09-21,48.40999984741211,48.68000030517578,47.7599983215332,48.41999816894531,2044100.0,0.00020657688466929613,2.471688607066512,-0.015381997018674534,39.212610723800935,34.238532119526106,-0.24495757957759423,1.0815864001271152,1.5856716319816258,2.3221361238664286,14.849974638322832,0.9200019836425781,-1.2189661858588536,-0.7240003585815415,-3.5898014008422336,2.1418006836791506,-2.156900879711884,0.708900162548801,-1.6188002777099584,45.66926886997894,4.581720125337824,1.4329005211303447,9,-0.14999961853027344,1.010000228881836,0.8150005340576172,2.3199996948242188,-2.329998016357422,1,-0.03614955599082803,-3.610509239553803,48.4000015258789,1.8115877930119417,48.25,1.0198062432723214,48.18000030517578,-0.03614955599082803 3784,2004-09-22,47.11999893188477,48.38000106811523,47.02999877929688,48.36999893188477,3247000.0,-0.026647405899471344,1.1259807043049117,125.02098435711561,37.387392031525664,33.553765063313776,1.0487262085245206,2.2008967741451713,2.7476603200976513,3.603621107917256,15.78946117741212,1.3800010681152273,-1.2712766555437156,-1.834001159667963,-4.732409988305328,1.0644076689694018,-3.283205573986649,-0.3847967453492771,-0.26882333526612,3.260872569860054,-36.780150268396824,1.4492044143186826,9,1.1400012969970632,2.3000011444091726,2.0850019454955984,3.6100006103515554,-1.6699981689453196,2,-0.04944817634069987,2.471688607066512,48.40999984741211,-3.610509239553803,48.4000015258789,1.8115877930119417,48.25,-0.04944817634069987 3785,2004-09-23,46.29999923706055,47.5,45.52000045776367,47.34000015258789,7508300.0,-0.01740237082792795,1.911762725936564,0.832000732421875,28.612296419915623,31.92381726254358,1.795768217100644,2.7093037620602587,3.441342300504701,4.399552197216963,16.40705747875702,1.9799995422363281,-1.3521265917354697,-2.3680007934570284,-5.117588967287759,0.381587380373702,-3.7427948803723936,-0.9932067065416632,3.490001678466797,18.266948376520407,-20.075802707410386,1.374794086915367,9,1.355001449584961,2.5150012969970703,2.9325008392333984,4.430000305175781,-1.3800010681152344,3,-0.04319654498825809,1.1259807043049117,47.11999893188477,2.471688607066512,48.40999984741211,-3.610509239553803,48.4000015258789,-0.04319654498825809 3786,2004-09-24,46.209999084472656,46.9000015258789,45.59000015258789,45.59000015258789,6799500.0,-0.0019438478201064813,-3.225818161681892,-0.5961522943183069,33.1125777623393,31.49888679445918,1.6396229193946468,2.4732457231164062,3.389124086954652,4.476372059804788,17.02789941446456,1.3100013732910085,-1.3289456236841062,-2.1705009460449247,-4.661009358585723,0.3200074664958734,-3.4157551523153202,-0.9252467397745292,3.4946018218994155,16.15921669175552,-22.262975939266244,1.2452542062703986,9,1.4450016021728516,2.605001449584961,3.0600013732910156,4.520000457763672,-0.6199989318847656,4,-0.04176585897886953,1.911762725936564,46.29999923706055,1.1259807043049117,47.11999893188477,2.471688607066512,48.40999984741211,-0.04176585897886953 3787,2004-09-27,46.0099983215332,46.4000015258789,45.93000030517578,46.0,3158000.0,-0.004328084113869979,-5.266778566160481,0.016126352835493973,32.84072167305473,31.50757073871871,1.5757920643014884,2.3793928130406528,3.468407756332155,4.657265241409419,17.74005723090187,0.4700012207031179,-1.365127177653065,-2.106501579284668,-4.410852809331821,0.1978496507624854,-3.258677194308248,-0.9543259642610877,3.610910575866697,15.506262260449677,-23.068786546647356,1.1521756150235776,9,1.6450023651123047,2.805002212524414,3.3975019454956055,4.720001220703125,-0.06999969482422586,0,-0.04368612029686825,-3.225818161681892,46.209999084472656,1.911762725936564,46.29999923706055,1.1259807043049117,47.11999893188477,-0.04368612029686825 3788,2004-09-28,45.6500015258789,46.22000122070313,44.900001525878906,46.209999084472656,5007800.0,-0.007824316643928686,3.5517087158979423,-56.00915681037843,32.52033730620238,32.84656472502773,1.804140411139258,2.4731851249836083,3.7161670785345464,4.984051452039644,19.092940134202312,1.3199996948242259,-1.4876696442321773,-2.216998481750494,-4.450392167491941,0.016395203990953178,-3.3336953246212175,-1.1003016388797704,3.8888892027282793,21.551726972872736,-16.866915102586624,1.1166968428707231,9,1.6949996948242259,2.8549995422363352,3.882499694824226,5.079998016357429,2.1399993896484446,1,-0.017305605457197726,-5.266778566160481,46.0099983215332,-3.225818161681892,46.209999084472656,1.911762725936564,46.29999923706055,-0.017305605457197726 3789,2004-09-29,46.86999893188477,47.36999893188477,45.36999893188477,45.599998474121094,4704100.0,0.02672502442993907,-1.3121393401233683,-2.267867847411428,42.361087931504926,34.52791545199625,0.5441723070655868,1.0793380026397088,2.367102851857105,3.7297765963163343,20.011942297260944,2.0,-1.5301300122033297,-0.8515010833740178,-2.934225353358123,1.2312231866100873,-1.8928632183660739,0.18986105161803835,2.4833362286132754,75.76917546737431,33.99534031515586,1.0413621349920539,9,0.47500228881835227,1.6350021362304616,2.8975019454955984,3.8600006103515554,1.5,2,-0.016855069742548356,3.5517087158979423,45.6500015258789,-5.266778566160481,46.0099983215332,-3.225818161681892,46.209999084472656,-0.016855069742548356 3790,2004-09-30,45.9900016784668,47.709999084472656,45.84000015258789,47.04999923706055,5470000.0,-0.018775277863711026,-1.7499971950767987,-0.8346434460821224,29.846560649510366,34.482005963019134,1.2078695139358473,1.831948316664878,3.0916066935533166,4.562526688087928,19.18626752326994,1.8699989318847656,-1.461121525015848,-1.5909984588623018,-3.7452788214320734,0.5632819037074697,-2.668138640147184,-0.5138582775774196,3.185200136646486,38.790074719259756,0.10127489031710724,1.0771401812848842,9,1.3549995422363281,2.5149993896484375,3.857499122619629,4.739997863769531,1.8899993896484304,3,-0.011741702453126446,-1.3121393401233683,46.86999893188477,3.5517087158979423,45.6500015258789,-5.266778566160481,46.0099983215332,-0.011741702453126446 3791,2004-10-01,46.43999862670898,47.4000015258789,45.88000106811523,46.70000076293945,4620200.0,0.009784669098041654,-1.2029035985382266,0.24528559912478357,34.57940212533518,34.49699851368768,0.529841855588721,1.2200408949773376,2.4958764323309808,4.065982580162604,18.598700222604297,1.5200004577636719,-1.2714246018745783,-0.9985013961792077,-3.051456317502023,1.0544535251436074,-2.0249788568406117,0.02797606448219625,2.5641951768349287,54.80421490475441,18.045458951617242,1.026477460661407,10,0.3500022888183665,2.065002441406257,3.672501564025886,4.290000915527351,0.9600028991699219,4,-0.03273041564840762,-1.7499971950767987,45.9900016784668,-1.3121393401233683,46.86999893188477,3.5517087158979423,45.6500015258789,-0.03273041564840762 3792,2004-10-04,44.83000183105469,46.63000106811523,44.61000061035156,46.27000045776367,8011000.0,-0.03466832134504705,-1.1489354362854534,5.538410751489035,32.173884198829086,33.714917788690805,1.7658801838745646,2.6990654129117146,4.029337834020701,5.645145081852604,17.968442120420995,2.0200004577636648,-1.221890413763461,-2.4374982833862333,-4.758132262001311,-0.1168643047711555,-3.597815272693772,-1.2771812940786944,4.01002428138262,7.0968170642567605,-28.647721955953934,1.1603169893075398,10,1.664999008178711,3.5049991607666016,5.009998321533203,5.899997711181641,2.1399993896484446,0,0.016952895170455617,-1.2029035985382266,46.43999862670898,-1.7499971950767987,45.9900016784668,-1.3121393401233683,46.86999893188477,0.016952895170455617 3793,2004-10-05,45.33000183105469,45.56999969482422,44.47999954223633,44.86999893188477,4228600.0,0.011153245138920242,1.319152648986466,-0.31944676240505804,37.05033717136486,33.67746724867294,0.8750586089748609,2.0879544637173453,3.439626105783212,5.111955389622452,17.48664528963856,1.0900001525878906,-1.2233298628257643,-1.7989984512329116,-4.238048171576473,0.6400512691106499,-3.0185233114046923,-0.5794735910611308,3.256222751257475,26.315864064483748,-10.046637143841536,1.2195248601717796,10,0.7649974822998047,2.634998321533203,4.287498474121094,5.399997711181641,2.3699989318847656,1,0.01345680059594434,-1.1489354362854534,44.83000183105469,-1.2029035985382266,46.43999862670898,-1.7499971950767987,45.9900016784668,0.01345680059594434 3794,2004-10-06,46.93999862670898,47.099998474121094,44.27999877929688,45.38000106811523,5819400.0,0.035517245325838775,2.000004058194479,3.3912776667468827,43.304514327592436,35.309935905081474,-0.8528417956121999,0.4323941730769789,1.7438810061937815,3.4771553056844837,16.312701535902264,2.8199996948242116,-1.2598865515428486,-0.14600162506103942,-2.5654873809050684,2.2734841307829896,-1.3557445029830575,1.0637412528609786,1.3177279523971208,77.5510090596269,41.42541095922455,1.2097428779220156,10,-0.9449996948242116,0.7300014495849751,2.677501678466804,3.790000915527351,0.9200019836425852,2,0.01810827255403269,1.319152648986466,45.33000183105469,-1.1489354362854534,44.83000183105469,-1.2029035985382266,46.43999862670898,0.01810827255403269 3795,2004-10-07,45.61999893188477,47.11000061035156,45.5,46.58000183105469,3588700.0,-0.02812099986030081,-1.6833326445689871,-0.6153874369106727,37.488081320330224,35.796102967080465,0.40292821342187324,1.6520100503470232,2.981335865754801,4.759314687794806,15.050491680719574,1.6100006103515625,-1.4001612817057918,-1.3485012054443288,-3.815020397894152,1.1180179870054943,-2.5817608016692404,-0.11524160921941728,2.2399548672404066,42.94868503099458,8.814770848397238,1.2332595962249118,10,0.3749999999999929,1.4150009155273366,4.235001564025872,5.110000610351555,1.970001220703118,3,0.06028058010492332,2.000004058194479,46.93999862670898,1.319152648986466,45.33000183105469,-1.1489354362854534,44.83000183105469,0.06028058010492332 3796,2004-10-08,44.58000183105469,46.31999969482422,44.56999969482422,45.61000061035156,4937000.0,-0.022796955834718524,-2.3333236452414514,1.0729121549398273,33.245583977706104,35.841087667597286,1.3269363911470293,2.4805222729973195,3.9191985428216185,5.768452188539868,15.093430984712858,1.75,-1.4671423351082211,-2.1734983444213896,-4.687637061888928,0.34064037304614914,-3.4305677031551625,-0.9164289856876167,2.9219564660876642,10.60080769085583,-20.082104492551984,1.2570693587337696,10,1.4149971008300781,2.454998016357422,4.804998397827148,6.149997711181641,4.699996948242195,4,0.07402420595599302,-1.6833326445689871,45.61999893188477,2.000004058194479,46.93999862670898,1.319152648986466,45.33000183105469,0.07402420595599302 3797,2004-10-11,44.81999969482422,45.04999923706055,44.400001525878906,44.75,2977200.0,0.0053835319406010385,1.4528272010134162,-0.06796094930520577,34.56574854636145,36.068355583170515,1.0061979826874392,2.035356291348563,3.5838744216037526,5.508257333579337,15.277854349002768,0.6499977111816406,-1.393647561120929,-1.7370004653930664,-4.208071467806569,0.7340705370204361,-2.972535966599814,-0.5014649641863187,2.3597626505335825,19.081292089697694,-9.305004113252128,1.2355355012067502,10,1.1749992370605469,2.2150001525878906,4.565000534057617,5.909999847412109,3.5400009155273438,0,0.05756362892953382,-2.3333236452414514,44.58000183105469,-1.6833326445689871,45.61999893188477,2.000004058194479,46.93999862670898,0.05756362892953382 3798,2004-10-12,45.56999969482422,45.86000061035156,44.36999893188477,44.54999923706055,2977400.0,0.016733601184888203,-1.1594210510312233,14.57149863760218,43.01171138539835,36.140647078047564,0.27229056393736073,1.177996576637696,2.781726694031846,4.7680832758321685,14.37847068423893,1.4900016784667898,-1.3560343312310295,-0.8805004119873061,-3.3276377657327174,1.5666369417581052,-2.104069088860008,0.343068264885396,1.3197862939274927,45.58304172709956,13.439456638577035,1.223568676872704,10,0.4249992370605469,1.4650001525878906,3.815000534057617,5.159999847412109,3.1800003051757812,1,0.030721999895864105,1.4528272010134162,44.81999969482422,-2.3333236452414514,44.58000183105469,-1.6833326445689871,45.61999893188477,0.030721999895864105 3799,2004-10-13,45.349998474121094,46.11000061035156,44.84000015258789,46.06000137329102,2903700.0,-0.004827764366391096,2.1357982829181914,-0.6960809613032864,45.47186518708964,37.87679202666748,0.2838556967197263,1.2958950425838864,2.9456262554799935,4.991621414610371,13.36335247655423,1.2700004577636719,-1.3067386874028415,-0.9935014724731417,-3.4364007626310453,1.449397817684762,-2.21495111755209,0.22794817260580658,1.278808793685137,35.76638474122012,1.7903540005951655,1.2214496450789507,10,0.4900016784667969,1.6850013732910156,4.035001754760742,5.380001068115234,4.550003051757805,2,0.0518192363371166,-1.1594210510312233,45.56999969482422,1.4528272010134162,44.81999969482422,-2.3333236452414514,44.58000183105469,0.0518192363371166 3800,2004-10-14,45.15999984741211,45.38999938964844,44.810001373291016,45.2400016784668,3610400.0,-0.0041896060220907305,2.0526432027626638,0.11267817518522584,45.04248587676449,39.0393568879374,0.3841327410339517,1.3154879747597334,3.0735796348918285,5.177381800003367,12.884615072374233,0.5799980163574219,-1.2303860505685975,-1.0325000762939425,-3.368432855304043,1.303432702716158,-2.200466465798989,0.13546631321110425,1.2339265715431864,40.51285161224672,4.106182710006692,1.1679663895050496,10,0.5349998474121094,1.875,4.225000381469727,5.569999694824219,3.9900016784667898,3,0.05978743959393906,2.1357982829181914,45.349998474121094,-1.1594210510312233,45.56999969482422,1.4528272010134162,44.81999969482422,0.05978743959393906 3801,2004-10-15,45.43000030517578,46.20000076293945,44.77000045776367,45.4900016784668,4150600.0,0.005978752406464949,-1.0724626063207827,0.75,47.27955314267679,40.717764548364926,-0.04939718764215684,0.867884783247348,2.7794985573445246,4.9085022554446525,12.64541831306954,1.4300003051757812,-1.3087002434816029,-0.6214996337890639,-2.767204937713487,1.524205670135359,-1.6943522857512718,0.451353018173144,-1.1500015258788991,57.92351435408677,18.09345691944292,1.07285265196221,10,0.2649993896484375,1.6049995422363281,3.942500114440918,5.299999237060547,3.3600006103515625,4,0.047545670986183675,2.0526432027626638,45.15999984741211,2.1357982829181914,45.349998474121094,-1.1594210510312233,45.56999969482422,0.047545670986183675 3802,2004-10-18,46.52000045776367,46.63000106811523,45.15999984741211,45.58000183105469,4122300.0,0.023992959393920765,1.5344851966707085,-15.666285205671054,53.81914150742765,42.58096503014968,-0.9772264169641645,-0.39018698431169696,1.7062789218653265,3.799626873750654,13.297772038635353,1.470001220703118,-1.1880172602665908,0.5625005722045913,-1.2954301542359161,2.4204312986450987,-0.3664647910156589,1.4914659354248414,-2.2016016387939388,95.13272095684698,50.801591546155606,0.9289653632202529,10,-0.8250007629394531,0.5149993896484375,2.6999998092651367,4.209999084472656,1.9300003051757812,0,0.059329284057919596,-1.0724626063207827,45.43000030517578,2.0526432027626638,45.15999984741211,2.1357982829181914,45.349998474121094,0.059329284057919596 3803,2004-10-19,46.65999984741211,47.86999893188477,46.25,46.25,9155700.0,0.003009445147696077,-6.902436755087075,0.4361706876610596,48.981573981573945,43.21174943614762,-1.0155180206661427,-0.7041144946011286,1.5743943823624065,3.6424924151010813,14.270643417818969,1.6199989318847727,-1.132195781335497,0.7899999618530273,-0.7124318499780955,2.29243177368415,0.038784055937469475,1.5412158677685852,-2.2491369384765534,60.96775225620982,19.76180907705617,0.7512159059155608,10,-0.5400009155273366,0.375,2.46250057220459,4.069999694824219,1.529998779296868,1,0.0364337927239351,1.5344851966707085,46.52000045776367,-1.0724626063207827,45.43000030517578,2.0526432027626638,45.15999984741211,0.0364337927239351 3804,2004-10-20,44.790000915527344,44.900001525878906,43.38000106811523,43.75,23136400.0,-0.040077131118732345,1.412695048773558,2.536588542878144,44.69025458245377,44.01199090971691,0.5782393686810252,1.0354655753017,3.3909708477819365,5.470257319796666,14.540638505872161,3.279998779296882,-0.9618616356498535,-0.9634990692138672,-2.4184099567257746,0.49141181829804026,-1.6909545129698174,-0.23604362545791702,3.079998016357429,31.403129582524148,-9.690836937626326,0.7274554437559521,10,0.8349990844726562,1.7950000762939453,4.002498626708984,5.939998626708984,2.9699974060058594,2,0.0884125698488174,-6.902436755087075,46.65999984741211,1.5344851966707085,46.52000045776367,-1.0724626063207827,45.43000030517578,0.0884125698488174 3805,2004-10-21,44.29999923706055,44.79999923706055,44.0,44.7400016784668,5141500.0,-0.010939979201851857,1.8571525885558584,-0.4230788981403367,40.56436719357086,44.825189044812994,0.9625282296231319,1.4418754680530128,3.815919127559546,5.916503202227986,13.889766873205017,0.7999992370605469,-0.8787805470557402,-1.3535007476806626,-2.9208411044349702,0.21383960907364497,-2.137170926057813,-0.5698305693035124,3.569999694824226,20.489946696164836,-18.090275057446632,0.7836701783771521,10,1.3250007629394531,2.285001754760742,4.492500305175781,6.220001220703125,3.6599998474121094,3,0.1264108890578377,1.412695048773558,44.790000915527344,-6.902436755087075,46.65999984741211,1.5344851966707085,46.52000045776367,0.1264108890578377 3806,2004-10-22,44.27999877929688,44.70000076293945,43.93999862670898,44.58000183105469,3286100.0,-0.0004514776096640194,1.8148179544780494,0.6818213344430412,47.17946932237624,46.226713575481305,1.0454368354557104,1.3806586079939294,3.7912143155952336,5.885800521843521,13.216238074050496,0.7600021362304759,-0.981494120013437,-1.277001190185537,-2.935104689941049,0.38110230956997526,-2.106052940063293,-0.44794944030778083,3.5002001953125017,20.044501990610485,-21.58795680904779,0.8290517498777578,10,1.345001220703118,2.305002212524407,4.512500762939446,6.24000167846679,4.620002746582017,4,0.10998199821222632,1.8571525885558584,44.29999923706055,1.412695048773558,44.790000915527344,-6.902436755087075,46.65999984741211,0.10998199821222632 3807,2004-10-25,44.0,44.959999084472656,43.900001525878906,44.0,2801900.0,-0.006323369173799387,-9.60013733119707,-0.0,43.022019589869615,46.22785893153367,1.337543352707847,1.5835414340566842,4.01588488025196,6.123491551197873,12.440741153578735,1.05999755859375,-0.9162792369937236,-1.4565000534057617,-3.2380573858014685,0.3250572789899451,-2.347278719603615,-0.5657213872079083,3.692195016479502,13.80844603262811,-28.532043819475405,0.890778666197853,10,1.625,2.585000991821289,4.792499542236328,6.520000457763672,5.700000762939453,0,0.10886365717107593,1.8148179544780494,44.27999877929688,1.8571525885558584,44.29999923706055,1.412695048773558,44.790000915527344,0.10886365717107593 3808,2004-10-26,44.86000061035156,44.86000061035156,43.75,44.06999969482422,4193400.0,0.019545468417081047,1.8101248708316031,100.0,38.15490199741664,45.41486302156999,0.40927797015261547,0.6970599698828934,3.0958685987499166,5.213140473756056,11.063540781359585,1.1100006103515625,-0.6737196180844265,-0.5569993972778349,-2.355443736981009,1.241444942425339,-1.4562215671294183,0.34222277257374856,2.7459505271606517,93.67097470466241,53.479983585032855,0.8992221698515857,10,0.7649993896484375,1.1700000762939453,3.979999542236328,5.659999847412109,5.520000457763665,1,0.08002675220114663,-9.60013733119707,44.0,1.8148179544780494,44.27999877929688,1.8571525885558584,44.29999923706055,0.08002675220114663 3809,2004-10-27,46.08000183105469,46.52999877929688,44.72999954223633,45.0,4514900.0,0.02719574685920989,-1.2222175127274184,1.36708934107217,52.649787356910295,46.2601187415862,-0.7781089813214805,-0.6167832281412586,1.8407189538931021,3.9469768298954477,10.601830437385946,1.799999237060554,-0.41977306184531216,0.7025016784667955,-0.9933490148935604,2.3983523718271513,-0.14542366821338248,1.5504270251469734,1.4414303050695878,83.81305230802987,42.1544987745381,0.847925346680177,10,-0.4550018310546875,-0.20000076293946023,2.759998321533203,4.439998626708984,6.719997406005859,2,0.04578985919727763,1.8101248708316031,44.86000061035156,-9.60013733119707,44.0,1.8148179544780494,44.27999877929688,0.04578985919727763 3810,2004-10-28,45.45000076293945,46.08000183105469,45.1500015258789,45.79999923706055,3931100.0,-0.013671897636311714,1.0439484892182993,-0.32407211178456885,55.259969067281205,47.1468316220978,-0.11470798899023293,-0.030896009075327413,2.3910973607597015,4.508321153944202,10.389862248385603,0.9300003051757884,-0.35522363922306965,0.09950065612792969,-1.5723145343112463,1.7713158465671057,-0.7364069390916583,0.9354082513475177,1.9886027518246436,61.15113343213113,14.92105180393898,0.8359075952195885,10,0.17499923706054688,0.17499923706054688,3.3899993896484375,5.069999694824219,8.029998779296875,3,0.05082502793877519,-1.2222175127274184,46.08000183105469,1.8101248708316031,44.86000061035156,-9.60013733119707,44.0,0.05082502793877519 3811,2004-10-29,44.91999816894531,45.38999938964844,44.40999984741211,45.2599983215332,4498600.0,-0.011661222994440834,2.2666526794967163,0.971433242506812,50.58410288267942,46.78738288601466,0.374752070792276,0.39989613890423925,2.8478616112778923,4.962055905323886,9.983572652904563,1.0400009155273438,-0.32351713959386785,-0.3545019149780302,-1.9544291153769677,1.2454252854209074,-1.154465515177499,0.4454616852214386,2.437433296885807,42.08628355013986,-7.264900592326143,0.7999636001994694,10,0.7050018310546875,0.7050018310546875,3.31500244140625,5.060001373291016,7.160003662109375,4,0.06767589135008012,1.0439484892182993,45.45000076293945,-1.2222175127274184,46.08000183105469,1.8101248708316031,44.86000061035156,0.06767589135008012 3812,2004-11-01,45.59000015258789,45.70000076293945,44.70000076293945,45.13999938964844,2885700.0,0.014915449932181302,1.985065789099108,-1.3235310617195302,50.11792712764785,46.913644346689544,-0.49287469942029105,-0.2216114655331225,2.0802708230965763,4.22289960889524,8.849763017774116,1.0,-0.25304215780495554,0.2775001525878906,-1.3140548761629702,1.8690551813387515,-0.5182773617875398,1.073277666963321,1.6878827052889136,66.18708491135611,15.683472101224744,0.7957775143754302,11,-0.6350002288818359,0.034999847412109375,2.645000457763672,4.2350006103515625,6.650001525878906,0,0.07260367102901011,2.2666526794967163,44.91999816894531,1.0439484892182993,45.45000076293945,-1.2222175127274184,46.08000183105469,0.07260367102901011 3813,2004-11-02,45.93999862670898,46.59000015258789,45.61000061035156,45.81999969482422,3359800.0,0.007677088680624111,-2.629647421180161,0.26666384096976337,53.42624767341242,47.884310245684944,-1.0680642745689184,-0.5518615879287196,1.609915273535627,3.8116265063386905,7.7814962106511345,1.0,-0.22024452141428696,0.5969987869262638,-1.0191577064878032,2.213155280340331,-0.2110794597807697,1.4050770336332974,1.2599265953725975,70.18342041807644,17.079701355308522,0.8080782467070347,11,-0.769998550415032,-0.31499862670897727,2.2950019836425852,3.885002136230476,6.520000457763679,1,0.08184593488525826,1.985065789099108,45.59000015258789,2.2666526794967163,44.91999816894531,1.0439484892182993,45.45000076293945,0.08184593488525826 3814,2004-11-03,47.790000915527344,48.06999969482422,46.1500015258789,46.40999984741211,7672900.0,0.04026996830911522,-1.0210531387969157,11.50011126299461,62.80427944065513,50.35541160647209,-2.7354232919859456,-2.4611006742287245,-0.339494208102991,1.926931394616311,8.19291873578003,2.1300010681152415,-0.3165545608353284,2.404500961303711,0.5802143640179764,4.228787558589445,1.4923576626608437,3.316644259946578,-4.4099998474121165,92.34975980955696,36.09795837676271,0.912143298642869,11,-1.8800010681152344,-2.065000534057617,0.13500022888183594,1.7250003814697266,6.3999977111816335,2,0.05419544053087422,-2.629647421180161,45.93999862670898,1.985065789099108,45.59000015258789,2.2666526794967163,44.91999816894531,0.05419544053087422 3815,2004-11-04,48.36999893188477,48.4000015258789,46.95000076293945,47.02999877929688,3795300.0,0.012136388475543658,1.0714217594951858,0.9710138517631904,63.894125982293055,52.21259567979618,-2.992020930656878,-2.9771522866616564,-1.0561186234629645,1.306159737236122,8.693141562249854,1.450000762939446,-0.3477525209221568,2.846998977661137,0.5860154038452947,5.107982551476979,1.7165071907532123,3.977490764569062,-4.896197891235367,99.24805560468698,41.42284849249765,1.1304917869079216,11,-2.2949981689453196,-2.4799976348877095,-0.44499778747559304,1.1450023651122976,9.200000762939446,3,0.09158570194335036,-1.0210531387969157,47.790000915527344,-2.629647421180161,45.93999862670898,1.985065789099108,45.59000015258789,0.09158570194335036 3816,2004-11-05,47.88000106811523,49.099998474121094,47.59000015258789,48.97999954223633,4535600.0,-0.010130202079590034,1.253734997380947,-0.8208942901959497,56.8136280205091,53.744996616533896,-2.1653720029503205,-2.347614014548597,-0.7093235975234151,1.7442967745781957,8.75097960204337,1.5099983215332031,-0.1831695329937233,2.1920011520385643,-0.253356682820872,4.6373589868980005,0.9693222346088461,3.4146800694682824,-4.209152008056641,72.27277180382373,18.37495708879061,1.22267891742972,11,-1.4550018310546804,-1.6400012969970632,0.04500007629395242,1.635000228881843,12.729999542236335,4,0.11695902984952755,1.0714217594951858,48.36999893188477,-1.0210531387969157,47.790000915527344,-2.629647421180161,45.93999862670898,0.11695902984952755 3817,2004-11-08,47.4000015258789,48.459999084472656,47.31000137329102,48.31000137329102,3210800.0,-0.010025052872356222,-1.1100872480637933,0.8272737361196921,53.58527823069074,55.45948286467546,-1.2877876274756375,-1.754363915255034,-0.35945771392808723,2.179017430265688,8.62771734472623,1.1499977111816335,0.0846539427044064,1.5830015182495032,-0.9405146428522855,4.106517679351292,0.3212434376986124,2.844759598800394,-3.403403500976566,51.28945590797481,-1.6432532364704429,1.261758080550894,11,-0.6450023651122976,-1.160001754760735,0.24749946594238992,2.114999771118171,12.049999237060554,0,0.09873418047509253,1.253734997380947,47.88000106811523,1.0714217594951858,48.36999893188477,-1.0210531387969157,47.790000915527344,0.09873418047509253 3818,2004-11-09,46.97000122070313,47.29999923706055,45.7599983215332,45.93000030517578,9570500.0,-0.009071736104080075,-1.23187748783724,-1.1428583405644814,62.27476974362502,56.52892535208821,-0.588941461358921,-1.2797127863909523,-0.04631608473919613,2.5601400982386835,8.739367519617733,1.640003204345696,0.2673790285754194,1.0830011367797923,-1.4888725628315527,3.654874836391137,-0.2029357130258802,2.3689379865854647,-2.6671991688476737,36.22763005661535,-18.625857865719787,1.285936849805671,11,-0.21500205993653054,-0.730001449584968,0.44499969482421164,1.8349990844726491,12.180000305175767,1,0.11219928296362891,-1.1100872480637933,47.4000015258789,1.253734997380947,47.88000106811523,1.0714217594951858,48.36999893188477,0.11219928296362891 3819,2004-11-10,47.70000076293945,48.09000015258789,46.77999877929688,47.04999923706055,5102600.0,0.01554182506417634,-1.2016784633533508,0.6250009169937235,68.64035362902247,58.01563474783724,-1.1901331714999515,-1.923234320432556,-0.8593763854319221,1.792037138609075,9.201203665056527,1.3100013732910085,0.5622866572553491,1.6955005645751982,-0.9854856344660021,4.376486763616398,0.355007465054598,3.0359936640957983,-3.1093669257480556,58.08390277776192,-1.0702270645868452,1.3404930995206015,11,-0.9450016021728516,-1.460000991821289,-0.6700010299682617,0.5949993133544922,11.939998626708984,2,0.0997903196100467,-1.23187748783724,46.97000122070313,-1.1100872480637933,47.4000015258789,1.253734997380947,47.88000106811523,0.0997903196100467 3820,2004-11-11,47.86000061035156,48.27000045776367,47.11999893188477,47.79999923706055,3462400.0,0.003354294441362482,1.6136366591962108,0.09230958836578752,69.3304589911899,60.098563204338404,-1.0865901257501136,-1.9716742598322838,-1.070697164082091,1.5991079194397173,9.700459094128492,1.1500015258788991,0.8713673820957268,1.7205003738403306,-1.0517954248194883,4.4927961725001495,0.3343524745104176,3.1066482731702436,-2.998804894944385,62.87431715208878,-1.1762348857426304,1.3861478993299097,11,-0.9600009918212891,-1.6200008392333984,-1.027501106262207,0.33499908447265625,12.079998016357415,3,0.1322607174181336,-1.2016784633533508,47.70000076293945,-1.23187748783724,46.97000122070313,-1.1100872480637933,47.4000015258789,0.1322607174181336 3821,2004-11-12,47.59000015258789,47.75,46.93000030517578,47.25,3808100.0,-0.005641463734233132,1.4848481345548075,5.666539513001462,69.40539822742431,62.24161554875802,-0.44479533234986945,-1.6143220553117743,-0.8720098283413265,1.8230976441825106,10.44900477827271,0.9300003051757812,0.9431441878532922,1.3424999237060575,-1.4812338442890436,4.166233691701159,-0.06936696029148948,2.7543668077036045,-2.4744762716578776,67.77782644262626,-2.519453554711191,1.4118668839975506,11,-0.2350006103515625,-1.3500003814697266,-1.0750007629394531,0.6049995422363281,13.709999084472656,4,0.2097079115410263,1.6136366591962108,47.86000061035156,-1.2016784633533508,47.70000076293945,-1.23187748783724,46.97000122070313,0.2097079115410263 3822,2004-11-15,49.27999877929688,49.959999084472656,47.31000137329102,47.47999954223633,6289000.0,0.035511633143314736,-1.4766384960792416,5.294113027185337,71.92459010933952,64.2969869305277,-1.739219961828276,-3.253769111270536,-2.5816265000120637,0.10203691166167772,11.311124507565697,2.6499977111816335,1.0925880431088046,2.894498634338383,-0.23817822373398911,6.0271754924107555,1.328160205302197,4.460837063374569,-3.925406422775403,83.80951948447117,15.788543271715128,1.5663384290361875,11,-1.4200000762939524,-2.609998703002937,-2.7649993896484446,-1.0849990844726634,12.430000305175774,0,0.22991075713692077,1.4848481345548075,47.59000015258789,1.6136366591962108,47.86000061035156,-1.2016784633533508,47.70000076293945,0.22991075713692077 3823,2004-11-16,48.36000061035156,49.38999938964844,48.16999816894531,48.5,3530000.0,-0.01866879447512937,-3.6922738343261248,-0.07777747165996592,61.65643693189085,64.16944887399833,-0.49153442681782167,-2.318765318741818,-1.687505579364199,0.9543316350969704,11.402502230418976,1.220001220703125,1.3318650055286554,1.889500427246091,-1.3644431650164677,5.1434440195086495,0.2625286311148116,3.51647222337737,-2.636975715593991,49.68558740334291,-15.66289983393969,1.6269717961312777,11,-0.5000019073486328,-1.6900005340576172,-1.845001220703125,-0.16500091552734375,14.099998474121094,1,0.22932175377628194,-1.4766384960792416,49.27999877929688,1.4848481345548075,47.59000015258789,1.6136366591962108,47.86000061035156,0.22932175377628194 3824,2004-11-17,48.75,49.22999954223633,47.56000137329102,47.77000045776367,4261400.0,0.00806450340625009,-1.3857155702573158,-7.000027247956403,67.2955987417093,64.54739029171124,-0.8169480543672307,-2.526410530471324,-2.089712571397108,0.49773029364232,11.995390241107925,1.6699981689453054,1.5619791584310363,2.0814998626708956,-1.2234141587337675,5.386413884075559,0.4290428519685605,3.7339568733732307,-2.6880171700652227,60.06602072778914,-5.573257833500108,1.6524570107023326,11,-0.8900012969970703,-2.0799999237060547,-2.2350006103515625,-0.5550003051757812,13.110000610351562,2,0.21333336463341324,-3.6922738343261248,48.36000061035156,-1.4766384960792416,49.27999877929688,1.4848481345548075,47.59000015258789,0.21333336463341324 3825,2004-11-18,49.9000015258789,50.040000915527344,48.45000076293945,48.63999938964844,4592100.0,0.0235897748898235,1.0649340355014343,1.2857170661071702,74.50790010595546,66.51342052342751,-1.930061623142251,-3.4102059335504293,-3.244290786306685,-0.7243585040119669,12.75544972586608,1.5900001525878906,1.7844911850195615,2.951501274108878,-0.45581199683162055,6.358814545049377,1.2478446386386324,4.655157909579124,-3.5261773955810938,95.49841279186698,25.769460352728814,1.7036566354702491,11,-2.0000019073486257,-3.19000053405761,-3.462501525878899,-1.7050018310546804,12.930000305175788,3,0.1951903319826198,-1.3857155702573158,48.75,-3.6922738343261248,48.36000061035156,-1.4766384960792416,49.27999877929688,0.1951903319826198 3826,2004-11-19,49.1500015258789,49.91999816894531,48.9000015258789,49.66999816894531,3623200.0,-0.015030059660640305,1.000000000000014,-0.4126950487735546,67.38282930747181,68.04648175418096,-1.096249250855763,-2.399683656193325,-2.537013405558689,-0.0603207530353842,13.52072102682611,1.0199966430664134,1.7388817244027877,1.958001136779778,-1.340685495447957,5.256687769007513,0.30865782066590697,3.607344452893649,-2.409559717058137,67.39928429001172,-2.6629470386777143,1.649343316113868,11,-1.2500019073486257,-2.44000053405761,-2.785001754760735,-0.9550018310546804,14.289997100830078,4,0.21953197895932575,1.0649340355014343,49.9000015258789,-1.3857155702573158,48.75,-3.6922738343261248,48.36000061035156,0.21953197895932575 3827,2004-11-22,48.790000915527344,49.1500015258789,48.0099983215332,49.02999877929688,2914600.0,-0.0073245289760979215,3.7499801319241355,0.46153733292252447,63.902455363373335,68.22733571193076,-0.5792570974679805,-1.7522682898468531,-2.2206085366879265,0.2275170105522406,14.268939230576057,1.140003204345696,1.6207803101619334,1.3585004806518555,-1.6468935428612212,4.363894504164932,-0.1441965311046829,2.861197492408394,-1.7196031960359264,49.59676489001196,-19.605362776060282,1.5026970117565401,11,-0.3800010681152344,-2.0799999237060547,-2.4250011444091797,-0.595001220703125,14.119998931884766,0,0.25640496181158956,1.000000000000014,49.1500015258789,1.0649340355014343,49.9000015258789,-1.3857155702573158,48.75,0.25640496181158956 3828,2004-11-23,48.45000076293945,49.34000015258789,48.25,48.81000137329102,3459500.0,-0.006968644111660316,-1.8684133915574963,1.5000158947134035,53.775745405010696,66.57571257592946,-0.008092221775989117,-1.1905651223043563,-1.89520401425019,0.4972751083503937,14.995263772947547,1.0900001525878906,1.6278349240238654,0.8390003204345717,-1.9400261804394106,3.618026821308554,-0.5505129300024194,2.228513570871563,-1.0826427238444438,35.88707878735655,-29.131772262828726,1.3895132504369911,11,0.034999847412109375,-1.739999771118164,-2.085000991821289,-0.2550010681152344,13.229999542236328,1,0.2736841715733489,3.7499801319241355,48.790000915527344,1.000000000000014,49.1500015258789,1.0649340355014343,49.9000015258789,0.2736841715733489 3829,2004-11-24,48.18999862670898,49.13000106811523,48.099998474121094,48.81000137329102,3696800.0,-0.005366401076083327,-1.5749966621526077,1.7222269317170402,48.93111434489574,64.30911872634123,0.36735714238192685,-0.8056904542773466,-1.6463497520685522,0.6911970017824913,15.759970892811353,1.0300025939941335,1.7087235178354874,0.4734983444213796,-2.219684949703378,3.1666816385461374,-0.8730933026409957,1.820089991483755,-0.5553762999707317,8.866998776667263,-49.68137109854793,1.346591647062378,11,0.29500198364258523,-1.4799976348876882,-1.6124992370605398,0.00500106811524148,12.69000244140625,2,0.2961195448105829,-1.8684133915574963,48.45000076293945,3.7499801319241355,48.790000915527344,1.000000000000014,49.1500015258789,0.2961195448105829 3830,2004-11-26,47.7599983215332,48.290000915527344,47.72000122070313,48.27999877929688,1571900.0,-0.008923019660296294,1.1110914883546525,0.8387067003014751,49.2822802761914,62.07321673175978,0.8735426933877406,-0.20422854321498107,-1.254967928356379,1.0485926870729827,16.45844071439699,0.5699996948242116,1.7313393430994495,-0.07200183868408061,-2.545054066919363,2.4010503895512016,-1.3085279528017253,1.164524275433564,2.2800025939941406,1.818052559665099,-52.722516093164124,1.2365261141176411,11,0.9150028228759766,-0.8649978637695312,-1.6549978256225586,-0.014997482299804688,11.380001068115234,4,0.2952261889519623,-1.5749966621526077,48.18999862670898,-1.8684133915574963,48.45000076293945,3.7499801319241355,48.790000915527344,0.2952261889519623 3831,2004-11-29,47.959999084472656,48.29999923706055,47.66999816894531,47.91999816894531,3195700.0,0.004187620811730186,-1.3333333333333333,-0.07692476983457328,53.46533064164332,60.02218790201576,0.8175162779125387,-0.17370878805238021,-1.4943160204886112,0.7912626556715168,17.70423724213347,0.6300010681152344,1.633236182818365,-0.024001121520996094,-2.0823851395067408,2.0343828964647486,-1.0531931305138684,1.0051908874718762,2.0336018371582014,17.365303656394406,-36.033848982518535,1.0291920089928723,11,0.8400020599365234,-1.0649986267089844,-1.8549985885620117,-0.2149982452392578,11.75,0,0.3100501048882689,1.1110914883546525,47.7599983215332,-1.5749966621526077,48.18999862670898,-1.8684133915574963,48.45000076293945,0.3100501048882689 3832,2004-11-30,48.9000015258789,49.18000030517578,47.38999938964844,48.20000076293945,4685900.0,0.019599717667854843,1.841275079397277,17.49961853900421,61.23398960306733,59.975249309924266,-0.20345256213722251,-0.8991179173153938,-2.468389874638312,-0.22800981863991154,18.994893845038067,1.7900009155273438,1.5356212416697517,0.7505012512206974,-1.0078175836408008,2.5088200860821956,-0.12865816621005166,1.6296606686514465,1.0006552856445339,77.43597668927407,20.961531993919216,0.8791594174307482,11,-0.18500137329100852,-2.0050010681152273,-2.7950010299682546,-1.1550006866455007,9.50999832153321,1,0.29734144472644264,-1.3333333333333333,47.959999084472656,1.1110914883546525,47.7599983215332,-1.5749966621526077,48.18999862670898,0.29734144472644264 3833,2004-12-01,49.70000076293945,49.86999893188477,48.04999923706055,48.81999969482422,4707800.0,0.01635990208787974,1.9836124009192584,1.2571430128446295,61.5473392277576,59.33655380837407,-0.8866211178172563,-1.4788031078809638,-3.2941892672360353,-1.1058269328622714,19.914740036553525,1.8199996948242259,1.481742139368592,1.3625003814697294,-0.19352544516842585,2.9185262081078847,0.5844874681506482,2.1405132947888106,-2.3100013732910156,93.14523385790531,35.351132400034636,0.7780129133190783,12,-0.9850006103515625,-2.8050003051757812,-3.5950002670288086,-1.9549999237060547,9.239997863769524,2,0.26579474611040954,1.841275079397277,48.9000015258789,-1.3333333333333333,47.959999084472656,1.1110914883546525,47.7599983215332,0.26579474611040954 3834,2004-12-02,50.38000106811523,50.4000015258789,49.29999923706055,49.72999954223633,5224500.0,0.013682098485657157,2.1884011499337026,0.7386372010559682,63.725486529512125,58.13850785543592,-1.4651684830953187,-2.0604590578659696,-3.9510330605763926,-1.8446735259313058,20.150659073947832,1.1000022888183523,1.266129892769662,1.9130006790161076,0.13373849468809595,3.6922628633441192,1.0233695868521053,2.80263177118011,-2.9900016784667898,99.33553343624138,40.44146570798701,0.8896310921640058,12,-1.4850006103515554,-2.9750003814697195,-4.552500724792473,-2.635000228881829,8.979999542236335,3,0.22429533540070046,1.9836124009192584,49.70000076293945,1.841275079397277,48.9000015258789,-1.3333333333333333,47.959999084472656,0.22429533540070046 3835,2004-12-03,52.79999923706055,53.16999816894531,50.0099983215332,50.209999084472656,10772100.0,0.04803489713454767,-1.1137110859633252,3.9846062654788748,72.99204873115042,58.761754458066875,-3.833695541299349,-4.354830378805879,-6.292841604956223,-4.30317735178879,20.644820146196402,3.1599998474121094,1.3135259376709527,4.111498832702637,1.4828449558137535,6.74015270959152,2.7971718942581987,5.425825771147075,-5.28959976196289,93.59863304452504,34.34827088822394,1.3143269384444416,12,-2.520000457763672,-4.010000228881836,-7.04749870300293,-5.054998397827148,7.040000915527344,4,0.1530303399205979,2.1884011499337026,50.38000106811523,1.9836124009192584,49.70000076293945,1.841275079397277,48.9000015258789,0.1530303399205979 3836,2004-12-06,53.47999954223633,53.68000030517578,52.29999923706055,52.47000122070313,5576200.0,0.012878793844725678,-1.0444425606465195,0.38996071893046813,70.34883398568822,59.4780187494352,-4.285566320165557,-4.8420355084558935,-6.8822371041125905,-5.024187595878729,20.87936577169645,1.3800010681152344,1.2987570397787138,4.51149921417236,1.1536037458337987,7.869394682510922,2.832551480003083,6.190446948341638,-5.630024145507811,96.82033809493197,38.99623808953071,1.6789477341692793,12,-2.9449996948242188,-4.434999465942383,-7.854999542236328,-5.73499870300293,5.6100006103515625,0,0.10583395467200907,-1.1137110859633252,52.79999923706055,2.1884011499337026,50.38000106811523,1.9836124009192584,49.70000076293945,0.10583395467200907 3837,2004-12-07,52.08000183105469,53.2599983215332,52.040000915527344,53.22999954223633,4399700.0,-0.02617796789762461,1.0165325212094845,-1.1386134874322593,67.22222300713915,60.972071816338364,-2.6483007799957647,-3.2395397315099075,-5.39958699899104,-3.6605043203273624,21.27664506233979,1.4399986267089844,1.0630339348186126,2.8775014877319336,-0.66723745611759,6.422240431581457,1.1051320158071718,4.649870959656695,-3.7636244416503857,71.58084954579364,12.201531522225366,1.772369471924762,12,-1.5450019836425781,-2.8900012969970703,-6.4550018310546875,-4.335000991821289,6.209999084472656,1,0.14650531845542858,-1.0444425606465195,53.47999954223633,-1.1137110859633252,52.79999923706055,2.1884011499337026,50.38000106811523,0.14650531845542858 3838,2004-12-08,52.2400016784668,53.06999969482422,51.59000015258789,51.91999816894531,4818200.0,0.0030721935826949487,-2.0204086399040877,-0.27826447514636854,66.50899015938359,62.925169129059235,-2.4743570477717682,-3.1457660141284407,-5.46176557864743,-3.848752364904506,22.72283648929473,1.4799995422363281,0.9743798893076985,2.774001312255862,-0.8544910277625775,6.402493652274302,0.9597551422466424,4.588247482265082,-3.4945344558007747,67.12332704227781,7.507387035754775,1.81424617000922,12,-1.7050018310546875,-2.595001220703125,-6.9500017166137695,-4.495000839233398,7.599998474121094,2,0.11810869009769909,1.0165325212094845,52.08000183105469,-1.0444425606465195,53.47999954223633,-1.1137110859633252,52.79999923706055,0.11810869009769909 3839,2004-12-09,52.459999084472656,53.2400016784668,51.5099983215332,51.65999984741211,5144600.0,0.004211282521771942,-2.145454104085532,2.4999701980044584,63.277996476549156,64.48024870687676,-2.2629286282925065,-3.1525023596577313,-5.61869864530081,-4.110216227786054,23.836902564132416,1.7300033569335938,0.9707835405144465,2.7559988021850614,-1.0067182639120418,6.518715868282165,0.8746402691365134,4.6373573352336095,-3.319769215205852,66.7574778939972,11.197922882140425,1.8813585330485507,12,-1.9249992370605469,-2.739999771118164,-7.062499046325684,-4.714998245239258,8.350002288818366,3,0.12352267737942646,-2.0204086399040877,52.2400016784668,1.0165325212094845,52.08000183105469,-1.0444425606465195,53.47999954223633,0.12352267737942646 3840,2004-12-10,54.18999862670898,54.88999938964844,51.22999954223633,51.2599983215332,11124200.0,0.03297749852131382,-1.4481621821614932,3.6625038743055964,73.72880229628997,66.73174555739305,-3.335697895411606,-4.620873802653584,-7.235861570269172,-5.878749512843271,25.133015635348993,3.6599998474121094,1.1907990392981418,4.1694984436035085,0.015335248894295717,8.323661638312721,2.092416846248902,6.246580040958115,-4.686587122569456,80.87429529718662,25.704794386967812,2.0770815973546064,12,-3.0499992370605398,-3.864999771118157,-8.37249851226806,-6.444997787475579,6.05000305175782,4,0.09540509530654262,-2.145454104085532,52.459999084472656,-2.0204086399040877,52.2400016784668,1.0165325212094845,52.08000183105469,0.09540509530654262 3841,2004-12-13,57.56999969482422,58.9000015258789,55.70000076293945,55.77000045776367,16507100.0,0.06237315286532086,-2.298972193983385,0.6143341466145557,82.1847476985964,69.0596075680074,-5.821340082291542,-7.604762769713176,-10.475930632895924,-9.274188903042685,27.018675917580094,4.710002899169922,1.6030078754313308,7.050499534606935,1.8578187703964417,12.243180298817428,4.454159152501688,9.646839916712182,-7.5279294021338075,82.6596937798568,25.678806986064707,2.596340382105248,12,-4.094999313354492,-5.239999771118164,-11.587498664855957,-9.82499885559082,1.7299995422363281,0,0.03943026697580043,-1.4481621821614932,54.18999862670898,-2.145454104085532,52.459999084472656,-2.0204086399040877,52.2400016784668,0.03943026697580043 3842,2004-12-14,60.61000061035156,62.16999816894531,59.95000076293945,60.36000061035156,24560400.0,0.0528052967108259,-3.1495290451845674,0.1388889477576988,87.20930151119441,71.91093671061148,-7.85123602210642,-10.279460227128787,-13.285886422203411,-12.267080062004808,28.105815328350836,4.599998474121094,2.1762626015637636,9.524000358581546,2.6884574463041915,16.3595432708589,6.106228902442865,12.941771814720227,-9.504978569678535,85.7404227201166,25.01350593092947,3.4177714561386776,12,-4.875001907348633,-6.645002365112305,-14.277501106262207,-12.864999771118164,-2.3500022888183594,1,-0.025078377206022906,-2.298972193983385,57.56999969482422,-1.4481621821614932,54.18999862670898,-2.145454104085532,52.459999084472656,-0.025078377206022906 3843,2004-12-15,59.45000076293945,60.9900016784668,58.34000015258789,60.1500015258789,9944500.0,-0.019138753270594666,1.2268910391519194,-2.800003051757784,82.65662277109028,74.01439629300906,-5.769475875189755,-8.691651366779993,-11.92069667653331,-11.074859747016077,28.868071938444906,2.6500015258789062,2.7336402390141927,7.809500503540036,0.15487550824761342,15.464125498832459,3.982188005893825,11.636813001186248,-6.795882064308309,75.13713210744616,7.5259973147177135,3.8273124976462123,12,-3.3600025177001953,-5.485002517700195,-12.95250129699707,-11.704999923706055,-1.7800025939941406,2,-0.01951219230488621,-3.1495290451845674,60.61000061035156,-2.298972193983385,57.56999969482422,-1.4481621821614932,54.18999862670898,-0.01951219230488621 3844,2004-12-16,59.1500015258789,60.45000076293945,58.9000015258789,60.0099983215332,5315400.0,-0.005046244461069382,-1.2794160133514585,1.22856551190459,83.28464446947937,75.15801804171227,-4.5758229827078765,-7.9817916669972035,-11.46666593702276,-10.750444298609516,30.14825143039634,1.549999237060554,3.1939444348111152,6.989501190185543,-1.2304708173592402,15.209473197730325,2.879515186413151,11.099487193957934,-5.163659701403773,72.39490838971977,-3.39243254046184,4.1099860037723905,12,-2.450002670288079,-4.675003051757805,-12.652502059936516,-11.430000305175774,-1.6100006103515554,3,0.011665234301086347,1.2268910391519194,59.45000076293945,-3.1495290451845674,60.61000061035156,-2.298972193983385,57.56999969482422,0.011665234301086347 3845,2004-12-17,59.63999938964844,59.97000122070313,58.7599983215332,59.4900016784668,4477600.0,0.008283987339462007,1.987656414096425,-0.17441659310779078,83.56323104094791,76.62628438118557,-4.462847808913757,-8.121049974226999,-11.751208638435422,-11.202869438409522,31.076701214939227,1.210002899169929,3.6635320066642336,6.992499160766599,-1.7978949670661706,15.782893288599368,2.597302096850214,11.387696224682983,-4.507945676947486,60.89644832085449,-21.36048693707606,4.395197063916384,12,-2.940000534057617,-5.090000152587891,-13.142499923706055,-12.224998474121094,3.200000762939453,4,0.019617739698462477,-1.2794160133514585,59.1500015258789,1.2268910391519194,59.45000076293945,-3.1495290451845674,60.61000061035156,0.019617739698462477 3846,2004-12-20,59.93999862670898,61.25,59.58000183105469,59.7599983215332,5565900.0,0.00503016834558534,-5.1852553053208625,1.2000203453624816,82.9355705012665,78.37221188053306,-4.19084141659733,-7.980401934056857,-11.804503310937548,-11.466044116500463,32.15373637369696,1.6699981689453125,4.118559204144162,6.75299854278564,-2.44842264281656,15.95441972838784,2.15228794998454,11.35370913558674,-3.8226326901338155,41.775438715312696,-39.39387552695678,4.600710592801102,12,-3.239999771118157,-5.38999938964843,-13.369998931884759,-12.719997406005852,3.040000915527351,0,0.005005056033220212,1.987656414096425,59.63999938964844,-1.2794160133514585,59.1500015258789,1.2268910391519194,59.45000076293945,0.005005056033220212 3847,2004-12-21,61.29999923706055,61.65999984741211,59.97000122070313,60.22999954223633,4848300.0,0.02268936672523636,-1.125789332258508,5.944432670707648,83.48730885759012,80.25869173588934,-4.587915130420093,-8.80665242113156,-12.904646549320006,-12.777904244154222,34.02480833932767,1.720001220703132,4.30916550669383,7.487499237060547,-2.146064588246155,17.12106306236725,2.6707173244071925,12.304281149713901,-4.335264787953562,89.1566071252117,9.109641488614514,4.816781912653352,12,-4.600000381469727,-6.559999465942383,-14.5024995803833,-14.714998245239258,0.6100006103515625,1,-0.03262642781226732,-5.1852553053208625,59.93999862670898,1.987656414096425,59.63999938964844,-1.2794160133514585,59.1500015258789,-0.03262642781226732 3848,2004-12-22,61.709999084472656,62.20000076293945,60.38000106811523,60.97000122070313,4041400.0,0.00668841521231589,1.1162772129664211,0.6915869858178718,83.2258169888577,82.47511623725696,-3.9262109647042394,-8.613953302222157,-13.068845535450265,-13.118847852957842,35.93460553072226,1.8199996948242259,4.562155620380409,7.234499168395999,-2.66658091978411,17.135579256576108,2.2839591243059445,12.185039212486053,-4.016527714588307,85.75577527013361,7.812070017229189,4.9505400440900535,12,-4.994998931884766,-6.914999008178711,-14.444999694824219,-15.039999008178711,2.6299972534179545,2,-0.05590667337746791,-1.125789332258508,61.29999923706055,-5.1852553053208625,59.93999862670898,1.987656414096425,59.63999938964844,-0.05590667337746791 3849,2004-12-23,62.459999084472656,62.86000061035156,61.77999877929688,61.86000061035156,2556500.0,0.012153621959601013,-1.8421020930583087,0.810811089460072,81.40443422781985,83.32796422964917,-3.4738491343254836,-8.685369373977245,-13.552169345358259,-13.79488897305093,38.11605890040903,1.1500015258789062,5.021278231857373,7.270999145507815,-2.7784799474903963,17.320478238506027,2.2462595990087095,12.295738692006921,-4.045483011699488,90.2438706688091,13.690499551474758,5.024739546499107,12,-3.1799983978271484,-7.334999084472656,-15.194999694824219,-15.789999008178711,2.5999984741210938,3,-0.0766890967937609,1.1162772129664211,61.709999084472656,-1.125789332258508,61.29999923706055,-5.1852553053208625,59.93999862670898,-0.0766890967937609 3850,2004-12-27,61.86000061035156,63.099998474121094,61.5,62.45000076293945,2655500.0,-0.009606123645785503,-1.4427432012556456,-0.9833360883994761,77.38563942713685,82.79472997726477,-1.8678708264365937,-7.3518031820160274,-12.680843269751989,-13.12494713685787,40.647753456021704,1.5999984741210938,5.5352984559119065,5.966000556945801,-3.8650332741262474,15.797034388017849,1.0504836414097767,10.881517472481825,-2.6452973208142865,64.77275436577347,-8.836237724505622,4.915516915536026,12,-1.1400012969970703,-6.615001678466797,-14.595001220703125,-15.190000534057617,3.6999969482421875,0,-0.069835105919823,-1.8421020930583087,62.459999084472656,1.1162772129664211,61.709999084472656,-1.125789332258508,61.29999923706055,-0.069835105919823 3851,2004-12-28,62.83000183105469,63.0,61.4900016784668,62.0,2264600.0,0.015680588605438972,1.581197751607392,-1.406782400672421,86.14661576981484,82.67665378377815,-2.24987330849207,-7.5370922834805825,-13.371355456117534,-14.00077121737096,43.35462011805913,1.5099983215332031,6.188320406512091,6.192501640319826,-3.357232162438578,15.742235443078222,1.4176347389406274,10.967368541699024,-2.8382395046006508,91.37390159778673,16.785110695642175,4.774866901379199,12,-2.1100025177001953,-7.585002899169922,-15.525001525878906,-16.1200008392334,2.1699981689453125,1,0.0001591329180616885,-1.4427432012556456,61.86000061035156,-1.8421020930583087,62.459999084472656,1.1162772129664211,61.709999084472656,0.0001591329180616885 3852,2004-12-29,63.43999862670898,63.47999954223633,62.0,62.1500015258789,2001200.0,0.009708686580887305,1.160584957829441,1.5542099457670742,86.55353377602432,83.1096438954375,-2.7001703849656877,-7.380330534112851,-13.724151881851618,-14.49787691368148,45.708294053920326,1.4799995422363281,6.646156807401972,6.07549858093261,-3.204045965400077,15.355043127265297,1.4357263077662665,10.715270854098954,-2.826589070721532,98.70964725107835,22.219127022571897,4.639772273166345,12,-2.3199996948242116,-8.004999160766594,-16.134998321533196,-16.729997634887688,4.680004119873054,2,-0.0072509315011080044,1.581197751607392,62.83000183105469,-1.4427432012556456,61.86000061035156,-1.8421020930583087,62.459999084472656,-0.0072509315011080044 3853,2004-12-30,62.90999984741211,63.709999084472656,62.72999954223633,63.709999084472656,1367800.0,-0.008354331506459589,1.4500011920940323,-0.6201558410834948,83.42931909699757,83.12571885405063,-1.8190489094546294,-6.123904572517809,-12.942321739570623,-13.86219198675493,47.82053493084892,0.9799995422363281,6.653164416486419,4.884999847412111,-3.9682488954924082,13.73824859031663,0.45837547595985484,9.311624218864367,-1.7232722941748904,63.96395622372023,-13.189410832624077,4.426624371452259,12,-1.6750011444091797,-7.3600006103515625,-15.34999942779541,-16.19999885559082,4.450000762939453,3,-0.01589572408878548,1.160584957829441,63.43999862670898,1.581197751607392,62.83000183105469,-1.4427432012556456,61.86000061035156,-0.01589572408878548 3854,2004-12-31,61.68000030517578,63.5,61.68000030517578,63.0099983215332,2705000.0,-0.01955173335272109,-1.7368457282497398,1.6624991059294758,74.75216433107755,82.14671144184281,-0.21504194974007618,-4.2203086888009125,-11.409306441303585,-12.55238502879422,49.45577135630453,1.8199996948242188,6.200015182504288,3.0900003433227567,-5.12850999188629,11.308510678531796,-1.0192548242817594,7.199255510927273,2.029998779296875,8.558506698925527,-65.31004802662771,4.10925516760452,12,-0.034999847412109375,-6.130001068115234,-14.082499504089355,-14.969999313354492,3.9199981689453267,4,0.04312574610171693,1.4500011920940323,62.90999984741211,1.160584957829441,63.43999862670898,1.581197751607392,62.83000183105469,0.04312574610171693 3855,2005-01-03,60.88000106811523,62.16999816894531,60.77000045776367,61.59000015258789,4390800.0,-0.012970156178702563,-2.0107467780175066,0.5338346942931523,63.187265285775695,79.95245530678827,0.8709375347674353,-2.934386148721309,-10.293543345318007,-11.678815147661048,49.74362662290988,1.3999977111816406,5.8617869742505775,1.8860010147094641,-5.918036507271289,9.690038536690224,-2.016017746280916,5.788019775699844,2.829998016357429,3.7415191065816713,-66.16407654639002,3.9020187609903796,1,0.9599990844726634,-5.33000183105468,-13.282500267028801,-14.170000076293938,2.6699981689453196,0,0.06865959949313671,-1.7368457282497398,61.68000030517578,1.4500011920940323,62.90999984741211,1.160584957829441,63.43999862670898,0.06865959949313671 3856,2005-01-04,59.13999938964844,61.36999893188477,58.81000137329102,60.97000122070313,3817800.0,-0.028580841786122857,-1.0562247027138112,2.5774706912670027,43.46665681061253,75.50571619045743,2.777622028719634,-0.7890657972789796,-8.250841639531878,-9.863756280284122,49.40217200370037,2.55999755859375,5.492263070717179,-0.1370006561279311,-7.49698624059134,7.222984928335478,-3.816993448359632,3.54299213610377,4.4523997497558625,6.734656540846339,-58.64115547899255,3.6799927922317033,1,2.1200008392333984,-3.5900001525878906,-11.354998588562012,-12.429998397827148,3.470001220703125,1,0.10855593904637462,-2.0107467780175066,60.88000106811523,-1.7368457282497398,61.68000030517578,1.4500011920940323,62.90999984741211,0.10855593904637462 3857,2005-01-05,59.709999084472656,60.15999984741211,58.72999954223633,59.06000137329102,3399400.0,0.009638141709619186,-1.183204284104377,-0.355189650715823,51.21950521264805,71.94945932643414,2.1885070076541524,-0.7991071188523691,-8.496250263394401,-10.357815712300095,49.257408327927386,1.4300003051757812,5.075270740174616,0.05149917602538778,-6.482371346544554,6.585369698595336,-3.215436085259583,3.3184344373103585,3.595456188964846,19.678707476271125,-42.62566884130351,3.2669352612849734,1,1.510000228881836,-4.159999847412109,-11.86249828338623,-12.999998092651367,3.510002136230476,2,0.0885948919215942,-1.0562247027138112,59.13999938964844,-2.0107467780175066,60.88000106811523,-1.7368457282497398,61.68000030517578,0.0885948919215942 3858,2005-01-06,58.40999984741211,60.47999954223633,58.34000015258789,60.36999893188477,3352100.0,-0.021771885061016683,-1.0380961377070383,-3.0153938248637413,46.82674883211626,68.10749428246707,3.3203434734504356,1.04016313779195,-6.90779832717697,-8.995370918165264,49.41863929279743,2.1399993896484375,4.633184530774166,-1.556999969482419,-7.127706181370641,4.013706242405796,-4.34235307542653,1.228353136461692,4.5294189675292955,1.3565832731434215,-57.2064442632327,2.785353105944109,1,2.614999771118164,-2.530000686645508,-10.604999542236328,-11.69999885559082,4.8300018310546875,3,0.16623870783317818,-1.183204284104377,59.709999084472656,-1.0562247027138112,59.13999938964844,-2.0107467780175066,60.88000106811523,0.16623870783317818 3859,2005-01-07,58.93999862670898,59.31999969482422,57.45000076293945,58.11000061035156,5193700.0,0.009073767859637316,1.352199688586379,-0.4234685734971786,47.00854199250555,64.7322612341747,2.5015924864400674,1.0756712148738217,-7.176568808499589,-9.453300374830569,49.32384216949905,1.8699989318847656,4.0466347999503185,-1.351001167297369,-5.7039988837113,3.001996549116562,-3.527500025504338,0.8254976909096001,3.5394783219970734,31.56776869990666,-25.59714334331753,2.1764988582069673,1,1.6400012969970774,-2.4349994659423757,-11.134998321533196,-12.229997634887688,5.220005035400412,4,0.142857179840975,-1.0380961377070383,58.40999984741211,-1.183204284104377,59.709999084472656,-1.0562247027138112,59.13999938964844,0.142857179840975 3860,2005-01-10,59.36000061035156,60.20000076293945,58.540000915527344,58.6500015258789,3346000.0,0.007125924557661145,-2.56989097352683,0.8554226281029118,47.546538838763176,60.443363797391186,1.8882406331403487,1.1202899491833875,-7.304766148083402,-9.816101977909703,48.73928178679494,1.6599998474121094,3.4266541701811946,-1.1894992828369126,-4.508151403861419,2.1291528381875935,-2.848825343349162,0.46982677767533687,2.5159391960624973,48.72450866287004,-9.957989180799807,1.659326060512253,1,1.2199993133544922,-2.500001907348633,-11.210000038146973,-12.4699993133545,5.519996643066406,0,0.10512125673195127,1.352199688586379,58.93999862670898,-1.0380961377070383,58.40999984741211,-1.183204284104377,59.709999084472656,0.10512125673195127 3861,2005-01-11,59.84000015258789,60.15999984741211,58.97999954223633,58.97999954223633,2988000.0,0.008086245574475681,-1.7441848086442753,1.211270027186457,43.32724050805933,55.64044232317285,1.0499161477503023,0.8633365065732619,-7.464280848202719,-10.228503732589587,47.045362197686124,1.1800003051757812,2.832010174169305,-0.8229997634887667,-3.8555328326104785,2.209533305632945,-2.3392662980496226,0.6932667710720892,1.5048269686092155,78.87789942288516,23.056683678308552,1.5162665345608548,1,0.7399997711181641,-2.3700008392333984,-10.305001258850098,-11.565000534057617,3.770000457763672,1,0.06199864764392404,-2.56989097352683,59.36000061035156,1.352199688586379,58.93999862670898,-1.0380961377070383,58.40999984741211,0.06199864764392404 3862,2005-01-12,59.09000015258789,60.0,58.54999923706055,59.70000076293945,4297000.0,-0.01253342242793365,1.3966972893560408,-0.7093025318926208,38.386524372984205,50.63568735383804,1.2493618667037651,1.574340430057866,-6.41750283950973,-9.429749634913165,44.57320708610468,1.4500007629394531,2.3103473885564227,-1.496999740600586,-4.610238674495058,1.616239193293886,-3.0536192075478183,0.05961972634664647,1.7874478056182994,54.12541420326931,2.004353474956936,1.5566194669472344,1,1.385000228881836,-1.6200008392333984,-9.300000190734863,-10.559999465942383,4.950000762939453,2,0.05957015482609562,-1.7441848086442753,59.84000015258789,-2.56989097352683,59.36000061035156,1.352199688586379,58.93999862670898,0.05957015482609562 3863,2005-01-13,58.290000915527344,59.58000183105469,58.15999984741211,59.0,4053100.0,-0.013538656879247157,-1.9278354569765612,1.1639317607624384,31.59752734765611,45.840727689013434,1.4808198251738318,2.406354585379077,-5.335185958341654,-8.597448007309005,42.97761919045611,1.4200019836425781,1.5086088661674069,-2.2389989852905288,-5.481946846065291,1.0039488754842338,-3.86047291567791,-0.6175250549031475,2.1761533792468413,30.545460094105113,-16.061259135322448,1.6214739303873817,1,1.519998550415039,-0.8200016021728516,-8.42750072479248,-9.760000228881836,6.059997558593764,3,0.08457711833493087,1.3966972893560408,59.09000015258789,-1.7441848086442753,59.84000015258789,-2.56989097352683,59.36000061035156,0.08457711833493087 3864,2005-01-14,59.84000015258789,60.13000106811523,58.13000106811523,58.13000106811523,4146100.0,0.026591168514592534,-1.339182538938914,-2.408452520389862,41.77523906326155,43.46161366428963,-0.3996600037068987,0.9599140678546689,-6.638675874312682,-10.104845753688025,41.39667333812055,2.0,0.6154492952181485,-0.7234996795654283,-3.9190115209924272,2.4720121618615707,-2.3212556002789313,0.8742562411480748,-2.3899993896484375,82.6086636026228,36.71769935382291,1.5977559207134997,1,-0.43000030517578125,-2.3700008392333984,-9.75,-11.309999465942383,3.7099990844726562,4,0.056818207172612656,-1.9278354569765612,58.290000915527344,1.3966972893560408,59.09000015258789,-1.7441848086442753,59.84000015258789,0.056818207172612656 3865,2005-01-18,60.81000137329102,62.72000122070313,60.52000045776367,61.0,7976000.0,0.016209913406245002,-4.714284298814491,-0.11111036750500357,41.77523906326159,43.273678359028416,-1.5428858230479605,0.0864953995601212,-7.364511717087389,-11.046929756341584,40.23017750313465,2.8800010681152415,-0.22341893146892744,0.18800144195557067,-2.9790367018898394,3.3550395858009807,-1.395517629967138,1.7715205138782792,-3.3064006042480543,58.387804271962274,17.496231839306134,1.5835190719227057,1,-0.7250003814697337,-3.3400020599365305,-10.682501792907722,-12.280000686645515,3.759998321533196,1,0.05508965981194258,-1.339182538938914,59.84000015258789,-1.9278354569765612,58.290000915527344,1.3966972893560408,59.09000015258789,0.05508965981194258 3866,2005-01-19,60.2400016784668,61.33000183105469,60.18000030517578,60.95000076293945,3939600.0,-0.009373453082580974,-1.77108190091001,3.7368642961834073,36.92811476007611,41.68574608652043,-0.8945087623240013,0.7168776481282038,-6.536139416953347,-10.451085891923896,38.63823904923172,1.1500015258789062,-0.8455580709267849,-0.39699840545654297,-3.553259256721944,2.759262445808858,-1.9751288310892434,1.1811320201761575,-2.527744891357422,45.96951067990537,11.879654297768887,1.5781304256327002,1,-0.1550006866455078,-0.5350017547607422,-9.507502555847168,-11.105001449584961,4.740001678466811,2,0.07702515680058108,-4.714284298814491,60.81000137329102,-1.339182538938914,59.84000015258789,-1.9278354569765612,58.290000915527344,0.07702515680058108 3867,2005-01-20,59.29999923706055,60.2400016784668,59.11000061035156,59.97999954223633,3867800.0,-0.015604289761204648,-1.1320823976507168,0.9577481436906975,35.731224605126116,40.452910061299306,-0.020988056702243796,1.580390016756283,-5.327886009946795,-9.47974501374236,36.6306110641225,1.1300010681152344,-1.2029446750522226,-1.2370008468627915,-4.431318846828432,1.9573171531028493,-2.8341598468456155,0.3601581531200324,-1.3874326726074244,25.49015533878923,-4.621684883189694,1.597158999982822,1,0.7850017547607422,1.2800006866455078,-6.397499084472656,-8.159997940063484,5.189998626708984,3,0.07268130571235165,-1.77108190091001,60.2400016784668,-4.714284298814491,60.81000137329102,-1.339182538938914,59.84000015258789,0.07268130571235165 3868,2005-01-21,58.2599983215332,59.77000045776367,58.08000183105469,59.04999923706055,3552100.0,-0.017537958328966985,-1.939143645675769,1.161765530859765,36.276078700309085,39.26041413994414,1.1124874468877195,2.4755984189222744,-4.012325960604116,-8.403756390994793,34.185693262009245,1.6899986267089844,-1.1716276046538212,-2.104501724243164,-5.403021509037238,1.1940180605509099,-3.7537616166402046,-0.45524183184612355,4.460002899169929,3.8792352188682786,-27.762692107883584,1.649259892397038,1,2.140003204345703,2.3200016021728516,-3.4099998474121094,-5.48499870300293,6.659999847412109,4,0.09921048335934857,-1.1320823976507168,59.29999923706055,-1.77108190091001,60.2400016784668,-4.714284298814491,60.81000137329102,0.09921048335934857 3869,2005-01-24,57.66999816894531,58.709999084472656,57.31999969482422,58.349998474121094,4299000.0,-0.010127019731990372,-1.014495878460186,0.8607588824398582,36.89795143035536,38.07723776123216,1.6800702414143842,2.833625565316595,-3.171474762762955,-7.767102241332985,31.32316873493953,1.3899993896484375,-1.3104951911322686,-2.4550018310546875,-5.808024799103592,0.8980211369942168,-4.13151331507914,-0.7784903470302353,4.9572030639648474,6.481451392999883,-27.504548435127834,1.6765114840244524,1,2.3500022888183594,2.845001220703125,-2.6424999237060547,-4.894998550415039,8.790000915527344,0,0.11583146379867415,-1.939143645675769,58.2599983215332,-1.1320823976507168,59.29999923706055,-1.77108190091001,60.2400016784668,0.11583146379867415 3870,2005-01-25,57.540000915527344,58.70000076293945,56.63000106811523,57.52000045776367,7269900.0,-0.0022541574049844693,-1.3000006357831368,-0.029412424687812046,42.4812097466955,37.98323434330285,1.7039381411980727,2.765156051419325,-2.7921231008489116,-7.57508547949638,28.43419796907186,2.069999694824226,-1.298450689371947,-2.3689990997314467,-5.806929861897963,1.0689316624350695,-4.087964480814705,-0.6500337186481886,4.874912255859378,19.36169573817233,-17.324904196460565,1.7189653810832592,1,2.135000228881836,2.6299991607666016,-1.9525022506713867,-4.76500129699707,8.120002746582045,1,0.10444904806929523,-1.014495878460186,57.66999816894531,-1.939143645675769,58.2599983215332,-1.1320823976507168,59.29999923706055,0.10444904806929523 3871,2005-01-26,62.84000015258789,63.099998474121094,58.70000076293945,59.43000030517578,14084100.0,0.09210982191052297,1.2391865854546338,170.49609002479497,60.18217724668186,40.40497355149147,-3.493095110529687,-2.6709992508482827,-7.767336074034063,-12.789440266506261,26.012016951244576,5.55999755859375,-1.192395831813883,2.9305002212524442,-0.509221396758619,6.3702218392635075,1.2106394122469126,4.650361030257976,-6.209999084472663,95.98147719051856,54.78295448357866,1.7198608090055332,1,-2.9750003814697266,-2.6700000762939453,-7.215001106262207,-10.065000534057617,4.909999847412109,2,0.02753022816733841,-1.3000006357831368,57.540000915527344,-1.014495878460186,57.66999816894531,-1.939143645675769,58.2599983215332,0.02753022816733841 3872,2005-01-27,62.97999954223633,63.47999954223633,62.099998474121094,62.29999923706055,5379400.0,0.002227870612802274,-1.5555532008081494,0.1994135881536305,66.0802251557422,44.23638441905659,-3.378561137811687,-3.0010953082282796,-7.628708047866773,-12.825505787821072,23.391233335821372,1.3800010681152344,-1.108100115536395,3.0934995651245103,-0.25167668573779167,6.438675815986812,1.4209114396933558,4.766087690555665,-6.349998474121101,92.70072830105042,44.5431515740451,1.6725881254311528,1,-2.924999237060547,-2.809999465942383,-7.3550004959106445,-10.204999923706055,6.030002593994141,3,0.03175617385255802,1.2391865854546338,62.84000015258789,-1.3000006357831368,57.540000915527344,-1.014495878460186,57.66999816894531,0.03175617385255802 3873,2005-01-28,61.90999984741211,62.86999893188477,61.04999923706055,62.52000045776367,5599200.0,-0.016989515760581164,1.7786306667287697,-0.8970593185158591,60.067800748146205,46.26889127293266,-1.9456717256991993,-2.1184693857371144,-6.257110905052031,-11.65434396685837,20.37751614897546,1.9300003051757812,-1.0211995304235089,2.073499870300296,-1.1072471445320105,5.254246885132602,0.4831263628841427,3.663873377716449,-5.00599884033204,77.08029132042019,25.716134780550917,1.590373507416154,1,-1.8549995422363281,-1.739999771118164,-6.190000534057617,-9.135000228881836,6.700000762939453,4,0.04167336492838425,-1.5555532008081494,62.97999954223633,1.2391865854546338,62.84000015258789,-1.3000006357831368,57.540000915527344,0.04167336492838425 3874,2005-01-31,64.33999633789061,64.55000305175781,62.34000015258789,62.40999984741211,6176800.0,0.03925046836484647,-1.1352727513973577,-3.1639255071665975,64.85679403268254,48.833508491757215,-4.1015357336792135,-4.573451144312585,-8.363627659530067,-13.963230869832053,18.29158694548982,2.640003204345703,-0.7304968273547132,4.370496559143049,0.6830876261442995,8.0579054921418,2.5267920926436744,6.214201025642424,-7.172955389404294,97.34840074155366,43.76457777341257,1.8437044664993743,1,-3.7499942779540874,-3.7499942779540874,-8.584996223449693,-11.549995422363267,5.1200027465820455,0,0.009014638857123058,1.7786306667287697,61.90999984741211,-1.5555532008081494,62.97999954223633,1.2391865854546338,62.84000015258789,0.009014638857123058 3875,2005-02-01,65.05999755859375,65.12999725341797,63.849998474121094,64.25,4001900.0,0.01119056981169142,1.6947429287331952,0.4196886173575002,65.35293699218232,51.991822073102355,-4.643600195483586,-5.232514842632213,-8.782186874185498,-14.55942064956026,16.868489984667296,1.279998779296875,-0.23061990614588979,4.881497955322267,0.5578490686656465,9.205146841978888,2.7196735119939603,7.043322398650574,-7.449978883911143,98.91135718459763,46.52246178604239,2.1618244433283103,2,-4.179998397827148,-4.179998397827148,-7.857497215270996,-11.939996719360352,3.4300003051757812,1,0.021518622477937344,-1.1352727513973577,64.33999633789061,1.7786306667287697,61.90999984741211,-1.5555532008081494,62.97999954223633,0.021518622477937344 3876,2005-02-02,65.55999755859375,66.33000183105469,64.69999694824219,65.40000152587889,4886900.0,0.007685213937330682,-1.0897429000405923,0.19752656167585206,69.31342949105549,55.72317817153895,-4.816058142882454,-5.509351139337369,-8.944541302469041,-14.945974877676036,16.837613071839176,1.6300048828125,0.06900566494473281,5.060498046874997,0.14826986177902768,9.97272623197096,2.6043839543270124,7.516612139422982,-7.348380597612312,85.41659291348083,31.873941506041007,2.4561140925479816,2,-4.079996109008789,-4.079996109008789,-7.577498435974121,-12.319997787475586,2.1200027465820312,2,0.0015254134722360035,1.6947429287331952,65.05999755859375,-1.1352727513973577,64.33999633789061,1.7786306667287697,61.90999984741211,0.0015254134722360035 3877,2005-02-03,65.0,65.91000366210939,64.76999664306639,65.19000244140625,3170600.0,-0.00854175685551628,-2.507664499166581,-1.1875447045919503,70.32102155362433,59.50594959968509,-3.7576424277344245,-4.777673553077008,-8.03483820118678,-14.272560435411187,16.85559818424941,1.1400070190429972,0.3067980191986166,4.236000442504881,-1.052505873583911,9.524506758593667,1.5917472844604887,6.880253600549274,-5.976544552011234,74.81058375676693,17.60055334417295,2.6442531580443935,2,-3.519998550415039,-3.519998550415039,-7.017500877380371,-11.760000228881836,3.0400009155273438,3,0.04230769230769238,-1.0897429000405923,65.55999755859375,1.6947429287331952,65.05999755859375,-1.1352727513973577,64.33999633789061,0.04230769230769238 3878,2005-02-04,68.12000274658203,68.23999786376953,64.98000335693361,65.11000061035156,5770500.0,0.04800004225510812,1.0061551752065137,-15.841912945711533,72.89823977442644,63.50598163791521,-5.958519747955627,-7.518400981682873,-10.750709631746695,-17.24308670997722,17.359993333153973,3.2599945068359233,0.7659615921271836,6.870503044128419,0.771241984822808,12.969764103434038,3.82087251447561,9.920133573781229,-8.365892660286676,97.96618366545997,42.15259923739932,3.0496305296528092,2,-5.685003280639648,-5.685003280639648,-9.842503547668457,-14.69000244140625,-0.9700012207031392,4,0.013065169608982297,-2.507664499166581,65.0,-1.0897429000405923,65.55999755859375,1.6947429287331952,65.05999755859375,0.013065169608982297 3879,2005-02-07,67.36000061035156,69.83999633789061,66.98999786376953,68.0,6493000.0,-0.01115681305912164,-3.130417956656326,-0.21262423104122152,68.32680366134107,66.37771429509806,-4.111845423824533,-6.424644940105821,-9.578693230085662,-16.33315687579706,18.585350650168607,2.8499984741210795,1.3500245346648683,5.68950080871582,-0.8825978777448853,12.261599495176526,2.4034514654854604,8.975550151946173,-6.587583990759306,58.59771933243425,2.9812955727839494,3.286049343230353,2,-3.0900020599365234,-4.125001907348647,-8.967501640319824,-13.815000534057617,-1.4300003051757812,0,0.01855700695774498,1.0061551752065137,68.12000274658203,-2.507664499166581,65.0,-1.0897429000405923,65.55999755859375,0.01855700695774498 3880,2005-02-08,65.59999847412111,67.09999847412111,65.30999755859375,67.08000183105469,6798300.0,-0.026128297510139675,1.3552695641698496,2.31250745058768,64.06085102167236,66.80867804787478,-1.2161940830081193,-4.3987126878590175,-7.404771049487707,-14.442956583268526,19.141449545200626,2.0500030517578125,2.0160702651994384,3.617498779296888,-3.0839536960038743,10.31895125459765,0.2667725416465032,6.968225016947272,-3.5581206939670835,17.5097593920236,-37.70237891619446,3.3507262376503824,2,-0.15500068664552202,-2.3649997711181925,-7.002498626708999,-12.054998397827163,1.2600021362304545,1,0.05884147408744678,-3.130417956656326,67.36000061035156,1.0061551752065137,68.12000274658203,-2.507664499166581,65.0,0.05884147408744678 3881,2005-02-09,63.54999923706055,65.33000183105469,63.36000061035156,65.08000183105469,5238200.0,-0.031249989096711284,-1.0628286681512698,1.033783191657183,60.53544964258724,66.19259187974644,1.056178309838657,-2.167655396977807,-4.9625864124641055,-12.27447573360601,19.391089918456277,2.2399978637695455,2.729168673434856,1.3819995880126967,-5.274987338122386,8.03898651414778,-1.9464938750548413,4.710493051080242,-0.41638485882339893,2.9320795058786473,-53.724747978077424,3.3284934630675433,2,1.894998550415039,-0.3150005340576314,-4.854999542236328,-10.004999160766602,3.180004119873061,2,0.07773404698686637,1.3552695641698496,65.59999847412111,-3.130417956656326,67.36000061035156,1.0061551752065137,68.12000274658203,0.07773404698686637 3882,2005-02-10,62.61000061035156,63.040000915527344,61.88000106811523,61.93999862670898,7506800.0,-0.014791481321699274,-1.9367192517371075,-0.437909050790244,60.83707818078248,66.27806715003936,2.1659454641353477,-1.0017881499188093,-3.6635429631325422,-11.222653788392634,19.707969045083136,1.6699981689453196,3.3975739758351438,0.2660009384155302,-6.232586272071259,6.76458814890232,-2.9832926668278645,3.515294543658925,7.229995727539048,9.170853970330745,-51.924608295575375,3.2492936052433956,2,3.249998092651353,0.624998092651353,-4.205000877380371,-8.880001068115234,3.7399978637695455,3,0.08097747397220068,-1.0628286681512698,63.54999923706055,1.3552695641698496,65.59999847412111,-3.130417956656326,67.36000061035156,0.08097747397220068 3883,2005-02-11,63.22000122070313,63.84000015258789,62.02999877929688,62.54999923706055,3093600.0,0.009742862232950067,-1.1169570813823104,1.0,63.81285232314917,66.16207362675787,1.9682979428548535,-1.2896280208386202,-3.9257980763032663,-11.716308348720567,20.38823679315419,1.8100013732910085,3.4296630468170832,0.6295015335083107,-5.589611575955793,6.8486146429724215,-2.480055021223741,3.7390580882403626,6.460795211791968,16.834182774906566,-49.055821809479625,3.109556554732054,2,2.6399974822997834,0.014997482299783371,-4.835001945495613,-9.490001678466804,-8.069999694824233,4,0.0762416893665887,-1.9367192517371075,62.61000061035156,-1.0628286681512698,63.54999923706055,1.3552695641698496,65.59999847412111,0.0762416893665887 3884,2005-02-14,63.2400016784668,64.44999694824219,63.06999969482422,63.4000015258789,3183700.0,0.00031636281837199576,-4.5199468998191845,-0.23880503538546943,64.26426650033211,66.04111023877452,1.9845508900888262,-1.098151418456979,-3.6125726671638247,-11.598067650225204,20.88485892554173,1.3799972534179688,3.370178412233102,0.4795019149780302,-5.607517959138207,6.566521789094274,-2.5640080220800883,3.5230118520361486,6.284778846740707,26.053664486247012,-43.833135444641954,3.043509937058121,2,2.6199970245361186,-0.005002975463881398,-4.787502288818359,-9.510002136230469,-8.19000244140625,0,0.06182795293541954,-1.1169570813823104,63.22000122070313,-1.9367192517371075,62.61000061035156,-1.0628286681512698,63.54999923706055,0.06182795293541954 3885,2005-02-15,64.16000366210939,65.25,62.65999984741211,63.38999938964844,3530300.0,0.014547785566486615,-1.32286659527661,-4.812531292468653,54.230779858499254,64.36526027960161,1.031983250903167,-1.8491165941829735,-4.259803594985584,-12.359982202353947,20.34162138099134,2.5900001525878906,3.527334775612914,1.2320037841797031,-4.81324913252314,7.277256700882546,-1.7906226741717148,4.254630242531121,5.211881273956266,66.08701709536899,-0.4783692416838363,3.0226264583514215,2,1.6999950408935263,-0.9250049591064737,-5.617504119873061,-10.430004119873061,-8.990005493164077,1,0.027587227899609434,-4.5199468998191845,63.2400016784668,-1.1169570813823104,63.22000122070313,-1.9367192517371075,62.61000061035156,0.027587227899609434 3886,2005-02-16,64.87999725341797,65.41999816894531,64.44999694824219,65.27999877929689,2755700.0,0.01122184461055098,1.8529434864073422,-0.5194796187305639,55.871440430471466,62.759751265917956,0.22952474678631063,-2.3227590182060567,-4.714957589947446,-12.914659653890027,20.018421270105485,1.2599945068359233,3.4078389585204434,1.7199975967407255,-4.246534057581073,7.686529251062524,-1.2632682304201808,4.703263423901625,4.342050005288684,84.7457243566465,20.59870681993479,2.9832658271609005,2,0.9800014495849467,-1.6449985504150533,-6.159997940063477,-10.819997787475586,-10.859996795654297,2,0.030517932194106034,-1.32286659527661,64.16000366210939,-4.5199468998191845,63.2400016784668,-1.1169570813823104,63.22000122070313,0.030517932194106034 3887,2005-02-17,63.61000061035156,65.12999725341797,63.20000076293945,64.5,6057400.0,-0.019574548348173737,-1.2573070453703827,2.224989986457797,55.18925959677376,60.79208680173432,1.4322289495159595,-0.7518603453533643,-3.1442853879707826,-11.481860075546436,20.16185469233351,1.9299964904785156,3.1827099516438153,0.23450088500976562,-5.449673210283095,5.918674980302626,-2.6075861626366645,3.076587932656196,5.465205724543267,46.60773202140721,-15.246363892683796,2.8420870476464315,2,2.249998092651353,-0.375001907348647,-4.585000991821289,-9.55000114440918,-11.19000244140625,3,0.04904893439152569,1.8529434864073422,64.87999725341797,-1.32286659527661,64.16000366210939,-4.5199468998191845,63.2400016784668,0.04904893439152569 3888,2005-02-18,64.04000091552734,64.72000122070311,62.54999923706055,63.5099983215332,4165800.0,0.006759948137868843,1.2962945022030539,-0.5955089409707339,48.95690027933781,58.63987531484507,0.405231738923888,-0.7659031508677003,-3.26757227689788,-11.73915608471826,20.82357533706341,2.170001983642564,2.836970650463954,0.3755010604858384,-4.776391849925659,5.527393970897336,-2.2004453947199067,2.9514475156915836,4.891301314031892,51.916454111301476,-5.222805852116949,2.575946455205748,2,0.4499988555908203,-0.8050022125244283,-5.067501068115234,-9.980001449584961,-10.409999847412116,4,0.03607116685773937,-1.2573070453703827,63.61000061035156,1.8529434864073422,64.87999725341797,-1.32286659527661,64.16000366210939,0.03607116685773937 3889,2005-02-22,64.34999847412111,65.87999725341797,63.709999084472656,63.88000106811523,4830300.0,0.004840686354809165,-4.358011086150789,0.8867832182932235,47.45884248324077,56.79520769946378,-0.4208980039781025,-0.5795037236869263,-3.268022713325742,-11.892373278527174,22.094269636230134,2.1699981689453125,2.5082436612582626,0.351498603820815,-3.961986746003234,4.664983953644864,-1.8052440710912094,2.5082412787328394,4.440277732209253,54.05406334234164,2.107867014109793,2.156742674912023,2,-0.4699993133545064,-1.1149997711181925,-5.7099990844726705,-10.144998550415053,-12.569999694824226,1,-0.14296809893386497,1.2962945022030539,64.04000091552734,-1.2573070453703827,63.61000061035156,1.8529434864073422,64.87999725341797,-0.14296809893386497 3890,2005-02-23,63.54999923706055,64.90000152587889,63.52999877929688,64.73000335693361,2545000.0,-0.012432000870711613,-1.2458968722738228,-2.510660920239838,42.95725531992817,54.84207499694611,0.0645123040337694,0.7313311701493177,-2.21716181277678,-10.92460292096893,23.65800223936818,1.37000274658201,1.7940561313681016,-0.7490005493164062,-3.829061397242981,2.3310602986101685,-2.2890309732796936,0.7910298746468811,5.102071466505507,30.030047918583087,-16.951927946895985,1.540030423963289,2,0.3299999237060547,-0.3150005340576314,-5.109999656677246,-8.889999389648438,-11.630001068115234,2,-0.13375295203848003,-4.358011086150789,64.34999847412111,1.2962945022030539,64.04000091552734,-1.2573070453703827,63.61000061035156,-0.13375295203848003 3891,2005-02-24,64.56999969482422,64.62000274658203,63.13999938964844,63.27999877929688,2011900.0,0.01605036144782268,1.129490479771229,-1.0932172979752888,48.540392294982624,53.47577656519057,-0.889081761158721,-0.16065348174581118,-3.0782400962978542,-11.776382927978894,23.476466310516813,1.4800033569335938,1.2185130869374632,0.18449993133545206,-2.819262499739196,3.188262362410093,-1.317381284201872,1.686381146872776,3.9466296160328227,60.660710542202835,16.488398985786816,1.501881215537321,2,-0.6150016784667969,-1.3350009918213033,-5.792499542236328,-9.835000991821289,-11.849998474121087,3,-0.14557846632036442,-1.2458968722738228,63.54999923706055,-4.358011086150789,64.34999847412111,1.2962945022030539,64.04000091552734,-0.14557846632036442 3892,2005-02-25,64.98000335693361,65.01000213623047,64.37000274658203,64.56999969482422,1976900.0,0.006349754747517089,1.723394584767223,0.317832070639876,36.93843483117907,50.48973017719389,-1.0365505794500791,-0.4354659166838388,-3.4192839844805434,-11.988367122521595,23.20883072143931,0.6399993896484375,0.8234775012274866,0.49450340270998083,-2.4447159499263336,3.4337227553463023,-0.9751062736081764,1.964113079028138,3.4038933890685996,72.97314016214233,34.134569641195625,1.4696096763181605,2,-0.7650051116943501,-1.7450046539306925,-5.085002899169936,-10.245004653930678,-12.070003509521499,4,-0.16866731814350489,1.129490479771229,64.56999969482422,-1.2458968722738228,63.54999923706055,-4.358011086150789,64.34999847412111,-0.16866731814350489 3893,2005-02-28,64.48999786376953,65.16999816894531,63.38000106811523,64.75,2774700.0,-0.007540865925667717,2.2545446979102497,-0.6341458876069747,37.78722235497013,47.54783638326477,-0.3882831088546226,0.27166541011013123,-2.8271948393230275,-11.309164761445402,23.31433004459031,1.7899971008300852,0.6238841805526292,-0.12450199127196981,-2.802651366321257,2.5536473837773173,-1.4635766787966134,1.2145726962526737,3.763820968674935,49.27005571689912,12.396723126744547,1.3390746875246435,2,-0.27499961853027344,-1.2549991607666158,-4.157497406005859,-9.754999160766602,-11.749996185302734,0,-0.18716080159160842,1.723394584767223,64.98000335693361,1.129490479771229,64.56999969482422,-1.2458968722738228,63.54999923706055,-0.18716080159160842 3894,2005-03-01,64.91999816894531,65.15000152587889,63.9900016784668,64.30999755859375,2629300.0,0.0066677053716783785,1.168209172323344,-2.3461369171630624,46.73704210811479,46.715198855444285,-0.6201277612331353,-0.11874267735944954,-3.1383387558930025,-11.571254062219808,22.838968555616724,1.1599998474120952,0.49980117552509995,0.2764982223510799,-2.401696624901305,2.954693069603465,-1.0625992012751055,1.6155956459772725,3.2063443082125644,87.68472165847352,46.36424182579162,1.3390974236261917,3,-0.7049999237060547,-1.684999465942397,-4.429997444152832,-10.184999465942383,-12.55999755859375,1,-0.17390630651974803,2.2545446979102497,64.48999786376953,1.723394584767223,64.98000335693361,1.129490479771229,64.56999969482422,-0.17390630651974803 3895,2005-03-02,66.45999908447266,67.0,64.36000061035156,64.54000091552734,3244000.0,0.023721518160239485,-1.3157901781531502,3.147534832528704,64.68213870947741,47.69416533088939,-2.011047457890797,-1.6321630789672241,-4.5549342888404425,-12.911607646028607,22.41312315975268,2.6399993896484375,0.29803612338322694,1.7464990615844727,-1.0481821624089775,4.54118028557793,0.34915844958774755,3.1438396735811978,1.5414165645043738,86.01034118805072,38.18848598250489,1.397340611996728,3,-1.6849994659423828,-3.2250003814697408,-6.192499160766602,-11.725000381469727,-15.399997711181634,2,-0.220884750337072,1.168209172323344,64.91999816894531,2.2545446979102497,64.48999786376953,1.723394584767223,64.98000335693361,-0.220884750337072 3896,2005-03-03,65.66000366210939,66.48999786376953,64.76999664306639,66.41000366210939,2783900.0,-0.012037246966351112,2.780270637356153,-0.3906253725293851,65.60902814599402,48.851917391913865,-1.2167239687193927,-0.8688370275462916,-3.6479565006747805,-11.897984178777683,21.58887678560638,1.7200012207031392,0.06901372522418114,0.9415033340454215,-1.8599048055886698,3.74291147367952,-0.45920073577163123,2.342207403862467,2.218983695250401,62.98351565554374,9.84821951902957,1.4007040698170479,3,-0.8850040435791158,-1.3900051116943501,-5.737503051757827,-10.415004730224624,-15.430004119873061,3,-0.20925989532183142,-1.3157901781531502,66.45999908447266,1.168209172323344,64.91999816894531,2.2545446979102497,64.48999786376953,-0.20925989532183142 3897,2005-03-04,67.75,68.09999847412111,65.90000152587889,66.12999725341797,3405500.0,0.03183058515570392,-1.115387577990601,-2.160003662109375,70.13334156178213,51.20485531218546,-2.9700341082492514,-2.8904412411191203,-5.648322380456534,-13.763862532513699,20.929655783958545,2.4399948120117188,0.09899641274013504,2.8939996719360295,-0.21828800007722293,6.006287343949282,1.3378558359294033,4.450143507942656,-5.869998931884773,92.58477401543148,33.41769839060534,1.556143836006628,3,-2.1300010681152344,-2.305002212524414,-7.732500076293945,-12.430000305175781,-17.31999969482422,4,-0.22184500043242605,2.780270637356153,65.66000366210939,-1.3157901781531502,66.45999908447266,1.168209172323344,64.91999816894531,-0.22184500043242605 3898,2005-03-07,69.01000213623047,69.80000305175781,67.51999664306639,67.66000366210939,3900700.0,0.018597817508936743,-1.7975324012749572,0.8333309785859183,73.09849162094775,54.05370521637512,-3.8564487740885482,-4.300855225855997,-6.815422280518909,-14.80211990513741,19.758434860616,2.2800064086914205,0.07948700801057385,4.109501838684082,0.7826571690002737,7.4363465083678975,2.4460795038421708,5.772924173525986,-7.005601119995127,86.4027413287881,22.09499236866708,1.663422334841907,3,-2.5400009155273438,-3.565004348754883,-8.897501945495605,-13.69000244140625,-19.37000274658203,0,-0.2332995477530323,-1.115387577990601,67.75,2.780270637356153,65.66000366210939,-1.3157901781531502,66.45999908447266,-0.2332995477530323 3899,2005-03-08,68.61000061035156,69.30000305175781,68.29000091552734,68.80999755859375,2572800.0,-0.005796283342946129,-1.4047774750227067,-0.14814605503342965,68.5881342136779,56.90158064901399,-3.116333469957681,-4.007891973816285,-6.349429569116246,-14.17693561616474,18.129036609890488,1.0100021362304688,0.1731392178212161,3.647000312805176,0.08682204408765415,7.20717858152269,1.866911178446415,5.427089447163937,-6.293775512695319,78.12496493845998,13.462209270150808,1.7800891343587575,3,-2.1399993896484375,-2.750001907348647,-8.4975004196167,-13.100000381469727,-19.06999969482422,1,-0.23130737196772988,-1.7975324012749572,69.01000213623047,-1.115387577990601,67.75,2.780270637356153,65.66000366210939,-0.23130737196772988 3900,2005-03-09,69.45999908447266,71.16000366210938,68.29000091552734,68.29000091552734,5267700.0,0.01238884224689607,-3.9059952788971923,-5.850080109864957,68.92562978768208,59.1666070370917,-3.3970752863789357,-4.799979065380924,-7.102856502421631,-14.7914887913158,17.54420597032578,2.8700027465820312,0.403939246424585,4.303998756408689,0.21864931246064145,8.389348200356729,2.261324034434665,6.346673478382712,-6.844422868652352,73.39588872797006,10.807797143750008,2.042674721974021,3,-2.1899967193603516,-2.9399967193603516,-8.869997024536133,-13.489997863769531,-19.209999084472656,2,-0.24618483586970985,-1.4047774750227067,68.61000061035156,-1.7975324012749572,69.01000213623047,-1.115387577990601,67.75,-0.24618483586970985 3901,2005-03-10,68.48999786376953,69.65000152587889,67.19000244140625,69.51999664306639,3626100.0,-0.013964889626955967,2.813926805611474,-0.880342214744957,70.67794911583094,62.91544195760857,-2.025554801454092,-3.626860789350644,-6.076834966682966,-13.593603631707452,17.664397811898223,2.459999084472642,0.6404777602118656,3.0869976043701115,-1.1826998117111884,7.356695020451404,0.9521488963294615,5.2218463124107615,-5.361756001171884,49.23945410688994,-14.735124763148882,2.1348487080406473,3,-1.2199954986572266,-1.9699954986572266,-7.60999870300293,-12.229999542236328,-18.0199966430664,3,-0.2544896632227637,-3.9059952788971923,69.45999908447266,-1.4047774750227067,68.61000061035156,-1.7975324012749572,69.01000213623047,-0.2544896632227637 3902,2005-03-11,67.68000030517578,68.65000152587889,67.44000244140625,67.95999908447266,2577200.0,-0.011826508743727482,-2.1842311321701393,0.27184379722082685,64.94252585569166,65.93269790213319,-0.8853943698712925,-2.5482041685792467,-5.2387393464814025,-12.575522902284135,18.44752102111128,1.209999084472642,1.0292901218513038,2.0235000610351506,-2.1489065004197556,6.195906622490064,-0.06270321969230963,4.109703341762604,-4.06985273460743,12.342511665090822,-50.96146405455322,2.0862032807274558,3,-0.10499763488769531,-1.1599979400634766,-6.19999885559082,-10.819999694824219,-16.939998626708984,4,-0.25783097937730026,2.813926805611474,68.48999786376953,-3.9059952788971923,69.45999908447266,-1.4047774750227067,68.61000061035156,-0.25783097937730026 3903,2005-03-14,68.04000091552734,69.18000030517578,67.68000030517578,67.80999755859375,3238100.0,0.005319157930382401,-5.122475671467497,-0.8214441416893733,65.08586029665416,67.97145547863755,-0.7698255490673063,-2.6652356689720023,-5.548793276688002,-12.725469845446788,19.071387346032456,1.5,1.2848425644816643,2.142500686645505,-1.9940009257197318,6.279002299010742,0.07424988046288661,4.210751492828123,-3.976861979466534,21.41053432649955,-41.28458462048696,2.0682508061826175,3,-0.279998779296875,-1.519998550415039,-6.559999465942383,-11.180000305175781,-18.600002288818366,0,-0.25881834763956924,-2.1842311321701393,67.68000030517578,2.813926805611474,68.48999786376953,-3.9059952788971923,69.45999908447266,-0.25881834763956924 3904,2005-03-15,67.15000152587889,68.13999938964844,66.80000305175781,68.11000061035156,2764300.0,-0.013080531711829324,1.6274524470241523,-4.173848144094001,64.61039473745315,67.96348392619042,0.5249721372831715,-1.5465837500587583,-4.578506657019716,-11.598601034269961,19.344697048432845,1.339996337890625,1.6843094695348384,1.0570013046264535,-2.9170625722052677,5.031065181458175,-0.9300306337894142,3.044033243042321,-2.6610507062551676,8.027486814797898,-56.3705954247861,1.9870319384158608,3,0.8149986267089986,-0.6299991607665874,-4.715002059936509,-9.335002899169908,-15.93000030517576,1,-0.2607595195583471,-5.122475671467497,68.04000091552734,-2.1842311321701393,67.68000030517578,2.813926805611474,68.48999786376953,-0.2607595195583471 3905,2005-03-16,65.93000030517578,67.33000183105469,65.69999694824219,66.79000091552734,2525600.0,-0.018168297736120498,-1.4696906644472187,0.8958348234508605,55.43131048822015,66.83262640865999,1.8571902090777428,-0.1972952442231417,-3.2649490660289615,-10.138595964795243,19.158248928015905,1.6300048828125,2.1053263904842936,-0.2514997482299748,-4.121793397651317,3.618793901191367,-2.1866465729406457,1.6836470764806961,-1.0407863150029186,5.822863047698168,-56.60876077971599,1.9351468247106707,3,2.5,0.5900020599365234,-2.177501678466804,-7.315002441406257,-15.319999694824219,2,-0.24859698640653205,1.6274524470241523,67.15000152587889,-5.122475671467497,68.04000091552734,-2.1842311321701393,67.68000030517578,-0.24859698640653205 3906,2005-03-17,66.86000061035156,67.44999694824219,65.62000274658203,65.69999694824219,3728300.0,0.014105874425466514,-1.7727351543805703,-1.3488405102819325,57.2085779195742,65.39654155952577,1.2463805578991014,-1.0238460906551126,-4.03256334960804,-10.820428598035399,18.92392741761735,1.8299942016601562,2.411343450450744,0.5795003890991239,-3.2517150078128907,4.410715786011139,-1.3361073093568763,2.495108087555124,-1.5945392398625131,34.83142455466594,-25.18171524641928,1.9156076984560058,3,1.5300025939941406,-0.3399982452392578,-2.5200023651123047,-8.245002746582038,-14.010002136230469,3,-0.2484295611534878,-1.4696906644472187,65.93000030517578,1.6274524470241523,67.15000152587889,-5.122475671467497,68.04000091552734,-0.2484295611534878 3907,2005-03-18,66.73000335693361,66.97000122070311,65.80000305175781,66.80000305175781,3777600.0,-0.0019443202547297922,4.70736336738714,-0.060344373996988616,58.832834333739356,63.81146852761373,1.359434647647646,-0.6831466177213912,-3.7567182112307265,-10.436029370997282,19.28584320839462,1.1699981689452983,2.393567728973025,0.29350299835206783,-3.328222913958271,3.915228910662414,-1.5173599578031087,2.1043659545072444,-1.1108694489473407,31.179813808356737,-28.94504301410301,1.8108629561551728,3,1.6599998474120952,-0.21000099182130327,-2.39000511169435,-8.115005493164084,-13.920001983642585,4,-0.24366853466583815,-1.7727351543805703,66.86000061035156,-1.4696906644472187,65.93000030517578,1.6274524470241523,67.15000152587889,-0.24366853466583815 3908,2005-03-21,66.34999847412111,67.08999633789061,65.83000183105469,66.65000152587889,4216300.0,-0.005694663025564095,1.1355971654683974,4.285776566757957,55.66112674644015,62.37513436458732,1.4778492629866662,-0.12775952257126733,-3.1903647931227255,-9.814981242984565,19.988470394100144,1.2599945068359233,2.4270303463789276,-0.20200176239012535,-3.644850547089291,3.2408470223090475,-1.9234261547397153,1.5194226299594646,4.810005187988267,28.968123015068635,-26.52755246819755,1.7214243923495864,3,2.040004730224595,0.24500274658201704,-1.8024997711181925,-7.735000610351584,-13.65999984741213,0,-0.23526747783939694,4.70736336738714,66.73000335693361,-1.7727351543805703,66.86000061035156,-1.4696906644472187,65.93000030517578,-0.23526747783939694 3909,2005-03-22,55.1500015258789,58.9900016784668,54.9900016784668,57.11000061035156,39596900.0,-0.1688017664779693,-2.5087738084084004,6.5332638217798,24.629876704292215,57.45338402198844,11.809669861111324,10.906857462212933,8.052591791629247,1.5438986922864402,20.64636037017582,11.359996795654311,1.9238916694266806,-10.941998863220228,-17.05027629248749,-4.833721433952967,-13.996137577853865,-7.887860148586597,15.903402099609387,1.2841084121453803,-48.271691654431926,3.054138714633631,3,7.170000076293945,7.925001144409187,9.397497177124016,3.464996337890625,-2.470001220703118,1,-0.10353586112759272,1.1355971654683974,66.34999847412111,4.70736336738714,66.73000335693361,-1.7727351543805703,66.86000061035156,-0.10353586112759272 3910,2005-03-23,55.04999923706055,56.63999938964844,54.52000045776367,55.099998474121094,12815000.0,-0.001813278078903191,-2.819828922362095,0.02550982674259725,25.4284290179195,52.42565956666495,10.784789515958636,10.896056919531205,8.181737425456731,1.813874791917243,21.46550308206983,2.1199989318847656,1.1862336152061772,-10.617001152038569,-18.41820243687333,-2.8157998672038076,-14.517601794455956,-6.716400509621188,15.360868310546877,4.098986257940282,-41.95068793677539,3.9006006424173822,3,6.80000114440918,7.790002822875977,9.497499465942369,3.894998550415032,-1.6599998474121094,2,-0.06957308028042619,-2.5087738084084004,55.1500015258789,1.1355971654683974,66.34999847412111,4.70736336738714,66.73000335693361,-0.06957308028042619 3911,2005-03-24,55.16999816894531,56.5,54.849998474121094,55.5,6041400.0,0.0021798171398335064,-2.4020607204656286,6.60013733119707,17.940876478097778,47.20325408026562,9.584568385434352,10.578068746150876,8.07740292192534,1.8747356967196538,22.523784262512336,1.6500015258789062,0.49173722650002105,-10.02700214385986,-19.13043892360362,-0.9235653641161008,-14.57872053373174,-5.475283753987981,14.28741735327148,5.171025650129939,-33.54677674881375,4.551718389871879,3,6.680002212524414,7.670003890991211,9.377500534057603,4.399999618530266,-2.7199974060058594,3,-0.08265357458649569,-2.819828922362095,55.04999923706055,-2.5087738084084004,55.1500015258789,1.1355971654683974,66.34999847412111,-0.08265357458649569 3912,2005-03-28,54.02000045776367,55.88999938964844,52.91999816894531,55.47000122070313,7780200.0,-0.020844621159131438,1.5938908128980243,4.393917325565287,11.583795571314027,41.2585802218945,9.602979027700954,11.452021475812046,9.254203394985659,3.1900441674655298,23.640972903863272,2.970001220703125,-0.3832723376311975,-10.628999710083008,-21.01640930172462,-0.241590118441394,-15.822704505903815,-5.435294914262201,14.541170160585935,7.762896478202119,-23.893535044023757,5.193704795820807,3,6.509998321533203,8.020000457763672,10.527498245239244,5.904996871948235,-1.1199989318847727,0,-0.021658681483302855,-2.4020607204656286,55.16999816894531,-2.819828922362095,55.04999923706055,-2.5087738084084004,55.1500015258789,-0.021658681483302855 3913,2005-03-29,52.41999816894531,54.61000061035156,52.27000045776367,53.63000106811523,5292600.0,-0.029618701874490783,-2.099341395574441,0.8344843189716544,10.912594985229319,35.292158027202966,9.783067925639045,12.755380735082028,10.88875920646737,4.9421430703855265,25.373494725749694,2.3400001525878906,-1.3365929610976508,-11.625502014160162,-23.36617162781991,0.11516759949958555,-17.495836820990036,-5.755167207330288,14.889878653451945,2.2321083918783295,-22.57369007465808,5.870334806829872,3,7.440000534057617,9.295003890991211,12.127500534057603,8.114999771118157,-2.9699974060058594,1,0.007439969820081993,1.5938908128980243,54.02000045776367,-2.4020607204656286,55.16999816894531,-2.819828922362095,55.04999923706055,0.007439969820081993 3914,2005-03-30,53.63000106811523,54.27999877929688,52.40999984741211,52.45000076293945,4937900.0,0.02308284894002055,-1.9682472404042475,-0.9752045271835935,12.434752302713434,30.514762673257774,7.211986938812721,11.232065676910715,9.678113835043199,3.8632777463310717,27.199644179708272,1.8699989318847727,-2.216818940399534,-9.850999259948736,-22.46761701925896,2.765618499361487,-16.159308139603844,-3.542690380293628,12.175888117818666,31.121303038053416,11.947039098656308,6.308308879655111,3,6.229997634887702,8.085000991821296,10.232498168945312,6.904996871948242,-3.7400016784667898,2,-0.017527548437158424,-2.099341395574441,52.41999816894531,1.5938908128980243,54.02000045776367,-2.4020607204656286,55.16999816894531,-0.017527548437158424 3915,2005-03-31,51.77999877929688,53.599998474121094,51.7400016784668,53.209999084472656,5919900.0,-0.03449566011510363,-1.4635808769288292,-1.2118643519865528,11.936228702436622,25.484501649131378,7.647998805000789,12.57037945067929,11.474692394172983,5.825730357183382,28.41982312637344,1.8899993896484304,-3.2717164456060885,-10.967001533508295,-24.526727820973584,2.5927247539570004,-17.746864677240943,-4.187138389775647,12.672301533819983,0.8402755238199768,-13.930685749689047,6.779863143732647,3,7.635000228881822,9.670003890991204,11.777500152587876,8.754999160766587,-0.80999755859375,3,0.017381258151723644,-1.9682472404042475,53.63000106811523,-2.099341395574441,52.41999816894531,1.5938908128980243,54.02000045776367,0.017381258151723644 3916,2005-04-01,51.91999816894531,52.77000045776367,51.1500015258789,52.29999923706055,6912200.0,0.002703734896656762,1.4545373102410006,0.26573495595759683,12.969930944678623,20.388623494791293,5.772984839489858,11.961507159020343,11.300170203587598,5.807960865833401,29.7523376300595,1.6199989318847727,-4.361199689222715,-10.140001869201662,-24.449831689585324,4.1698279511820004,-17.29491677939349,-2.985086959009834,11.006826308013544,16.244662238182205,1.1183307487997816,7.154914910191831,4,7.200000762939439,9.235004425048828,11.637500762939446,8.614999771118157,0.1100006103515696,4,0.02831281341574421,-1.4635808769288292,51.77999877929688,-1.9682472404042475,53.63000106811523,-2.099341395574441,52.41999816894531,0.02831281341574421 3917,2005-04-04,52.72000122070313,52.83000183105469,51.61999893188477,52.11999893188477,4066900.0,0.015408379814549455,1.9512139524281713,-1.5789489534708627,14.732980081738447,15.841051643157774,3.102981592793107,10.516970823457704,10.504532395419197,5.143744817238847,30.544446088827108,1.2100028991699148,-5.307032194490162,-8.588498878478994,-23.21527875396624,6.038280997008258,-15.901888816222616,-1.2751089407353717,8.558068043104527,45.37572572980943,29.761895475224204,7.313389937743625,4,2.3500003814697195,8.435001373291009,10.874997138977037,7.814996719360337,-0.710002899169929,0,-0.0051214046189674844,1.4545373102410006,51.91999816894531,-1.4635808769288292,51.77999877929688,-1.9682472404042475,53.63000106811523,-0.0051214046189674844 3918,2005-04-05,52.90999984741211,53.709999084472656,52.45000076293945,52.849998474121094,3907200.0,0.0036039192395611597,-1.9302395727523143,0.10000190734135689,16.127506660745567,14.896343860541478,0.9007528727778009,9.548513466745831,10.354724282266233,5.098882441736876,30.648021871779672,1.2599983215332031,-6.460956561279133,-7.593500137329102,-22.207760976556457,7.020760701898254,-14.900630556942787,-0.28636971771542363,6.950139933085524,56.23002766572007,38.01840373977265,7.30713041961368,4,0.9850006103515625,8.245002746582031,10.814998626708977,9.859998703002923,0.5499992370605469,1,-0.00018896846649107957,1.9512139524281713,52.72000122070313,1.4545373102410006,51.91999816894531,-1.4635808769288292,51.77999877929688,-0.00018896846649107957 3919,2005-04-06,52.7400016784668,53.18999862670898,52.16999816894531,52.83000183105469,5057300.0,-0.0032129686153009596,1.5185391009489988,-1.499968211583699,16.975474960253194,13.957126743023,0.7743754387786552,8.926264661715187,10.58278659088539,5.40284577145944,30.78336434317479,1.0200004577636648,-7.75879075469841,-6.969998359680176,-21.453765350561866,7.513768631201515,-14.211881855121021,0.2718851357606695,5.900718746384214,62.109440192642495,40.58208290166754,7.241883495440846,4,1.0849990844726562,8.415000915527344,10.98499679565429,10.494997024536119,-0.3100013732910156,2,-0.06238150949605714,-1.9302395727523143,52.90999984741211,1.9512139524281713,52.72000122070313,1.4545373102410006,51.91999816894531,-0.06238150949605714 3920,2005-04-07,52.36000061035156,52.9000015258789,51.88999938964844,52.75,3975600.0,-0.007205177398968199,1.9275320654578016,4.3333192048488955,12.667364390695539,13.371180955533863,0.8187753425257256,8.389632104889614,11.021824151038842,5.9134076120908645,30.399003599296336,1.0100021362304616,-9.124989500923519,-6.494999504089357,-20.568432238846427,7.578433230667713,-13.531715871467895,0.5417168632891816,5.232019168643355,47.26563431323477,26.28841255001707,7.036716367378535,4,1.1599998474121094,8.795001983642578,11.364997863769524,10.874998092651353,-0.020000457763671875,3,-0.04717343758423875,1.5185391009489988,52.7400016784668,-1.9302395727523143,52.90999984741211,1.9512139524281713,52.72000122070313,-0.04717343758423875 3921,2005-04-08,51.06000137329102,52.79999923706055,51.02000045776367,52.72999954223633,3955100.0,-0.024828098202953952,-1.0342843191964286,4.282053288469797,11.947556917985082,13.411598882941757,1.6477382774777354,8.766320497006326,12.196110022770632,7.342044805736855,30.728098364021218,1.779998779296875,-8.971777310539245,-6.923498916625967,-20.638882153405895,6.791884320153962,-13.78119053501593,-0.06580729823600251,5.630135850267649,1.4870236412086588,-17.44783053744994,6.857691618389964,4,1.7549991607665945,10.0300006866455,12.944997787475579,12.174997329711893,1.4499969482421804,4,-0.0017626351384112393,1.9275320654578016,52.36000061035156,1.5185391009489988,52.7400016784668,-1.9302395727523143,52.90999984741211,-0.0017626351384112393 3922,2005-04-11,50.22999954223633,51.459999084472656,50.099998474121094,51.38999938964844,6242200.0,-0.016255421244247392,1.0923098592375884,0.6946114486728523,11.692026359842217,13.498202369009856,2.10494936455526,8.66630829406698,12.883648568161789,8.270179671749133,31.158153988512915,1.3600006103515625,-8.888484210720435,-6.881000709533694,-20.21398542921787,6.451984010150483,-13.547493069375783,-0.21450834969160582,5.552915798795141,3.6011370120675443,-13.48358300424315,6.6664923598420875,4,1.9599990844726562,10.400001525878906,14.292499542236328,13.004999160766587,3.8800010681152344,0,0.03583514340960736,-1.0342843191964286,51.06000137329102,1.9275320654578016,52.36000061035156,1.5185391009489988,52.7400016784668,0.03583514340960736 3923,2005-04-12,50.43000030517578,50.5099983215332,49.81999969482422,50.18999862670898,5190200.0,0.003981699477645373,2.450012874676941,-0.20689802589391149,26.494037830822066,15.060345205466373,1.7801875096762032,7.461943711495778,12.575065827299369,8.18516095198757,31.465078650625056,0.6899986267089844,-8.703628485468698,-5.80049991607666,-18.400310992320968,6.7993111601676475,-12.100405454198814,0.49940562204549366,4.329989999811822,18.100914056088556,-0.9418919487006434,6.299905538122154,4,1.3349990844726562,10.060001373291016,15.102498054504395,12.804998397827134,3.720001220703118,1,0.03133051768384121,1.0923098592375884,50.22999954223633,-1.0342843191964286,51.06000137329102,1.9275320654578016,52.36000061035156,0.03133051768384121 3924,2005-04-13,49.63999938964844,50.5,49.13999938964844,50.22999954223633,5686800.0,-0.01566529666362626,1.407078451031824,-2.4583167766032807,24.790325109401323,16.488578139573562,2.1732238718846872,7.244297739599318,13.166728124945742,9.0804902360644,32.386916992839296,1.3600006103515625,-8.311504000973947,-5.715000724792482,-17.52896721165233,6.098965762067365,-11.621983968222409,0.1919825186374453,4.1319927933064875,13.297864785291535,-7.319830277215518,5.906983243429924,4,1.7849998474121094,10.510002136230469,16.317500114440918,13.594999313354478,5.19000244140625,2,0.07695406409736605,2.450012874676941,50.43000030517578,1.0923098592375884,50.22999954223633,-1.0342843191964286,51.06000137329102,0.07695406409736605 3925,2005-04-14,49.540000915527344,49.93999862670898,48.66999816894531,49.56000137329102,4978900.0,-0.0020144737177806293,2.256432452523871,0.033899072188289935,23.716182427185913,17.682606082074372,2.147942796844184,6.380575867932308,13.039925334989853,9.267942661492185,34.03198836358779,1.2700004577636648,-7.72153514736614,-4.995499229431154,-15.964436733749196,5.973438274886888,-10.479967981590178,0.48896952272787075,3.3055927087662837,21.065436357842525,-1.4439406462866842,5.484468752159021,4,1.6499977111816406,10.375,16.624999046325684,13.694997787475572,4.799999237060547,3,0.05833668421961269,1.407078451031824,49.63999938964844,2.450012874676941,50.43000030517578,1.0923098592375884,50.22999954223633,0.05833668421961269 3926,2005-04-15,50.25,51.61999893188477,49.72999954223633,49.77999877929688,12433300.0,0.014331834302613533,-5.631580356306325,-23.49952317374678,31.64558184487821,19.56178405575657,1.3143615725082256,4.598143166092946,12.090580126531819,8.662389349693917,35.32836443108713,2.079998016357429,-7.218187085077851,-3.455000114440921,-12.90499199560633,5.994991766724489,-8.179996055023622,1.2699958261417805,1.760474533223963,53.55937025183448,27.97907432821981,4.724995940582704,4,0.9399986267089844,8.909999847412102,16.645002365112305,13.645002365112305,3.3400001525878906,4,0.04159204283757001,2.256432452523871,49.540000915527344,1.407078451031824,49.63999938964844,2.450012874676941,50.43000030517578,0.04159204283757001 3927,2005-04-18,50.47000122070313,51.15999984741211,49.86000061035156,50.77999877929688,6072500.0,0.00437813374533591,1.4299058090369456,-0.6595675605480263,39.032646745580934,22.106799620738276,0.8287897588742013,3.2649186547714777,11.646907573770555,8.554921735429538,36.694798272140424,1.2999992370605469,-6.5024591846970665,-2.4219987869262596,-9.702560810257424,4.858563236404905,-6.062279798591845,1.2182822247393261,1.1499977111816406,61.017036821517564,31.14149842888805,3.6402810116655826,4,0.45999717712401633,8.454998016357415,16.425001144409173,13.425001144409173,2.3400001525878906,0,0.04041999309469513,-5.631580356306325,50.25,2.256432452523871,49.540000915527344,1.407078451031824,49.63999938964844,0.04041999309469513 3928,2005-04-19,50.7400016784668,51.47999954223633,50.18000030517578,51.0,4182900.0,0.0053497216412372595,1.1311508215687194,0.8387108682811577,31.823913675609845,23.75662614466679,0.24429446414598033,1.8609039473759026,11.051179192150052,8.405596219995488,38.010197728176145,1.2999992370605469,-5.826177457740911,-1.3714984893798814,-5.016568559331645,2.2735715805718826,-3.194033524355767,0.45103654559600415,-2.0700035095214844,70.16959234474493,38.780619494573926,1.8225350349758829,4,0.0449981689453125,8.18499755859375,16.3075008392334,13.155000686645508,1.3499984741210938,1,0.06641700473799816,1.4299058090369456,50.47000122070313,-5.631580356306325,50.25,2.256432452523871,49.540000915527344,0.06641700473799816 3929,2005-04-20,49.43999862670898,51.20000076293945,49.43000030517578,51.0099983215332,5640500.0,-0.025620871280134794,-1.2264207980652964,6.038499347095703,34.18919956883633,26.14794116446021,1.1476524770908512,2.857710645570954,12.028133255737096,9.824091368382433,38.52111170953027,1.7700004577636719,-5.253040883324999,-2.3860013961792035,-5.921841010507045,1.1498382181486377,-4.153921203343124,-0.6180815890152829,-0.7138004302978445,26.101703682151445,-8.773435979585528,1.7679198071639188,4,1.2950000762939524,8.965000152587898,17.70000362396241,14.455003738403327,2.319999694824226,2,0.09526705157765591,1.1311508215687194,50.7400016784668,1.4299058090369456,50.47000122070313,-5.631580356306325,50.25,0.09526705157765591 3930,2005-04-21,51.22000122070313,51.22000122070313,49.75,49.9900016784668,4521600.0,0.0360032897135345,1.3902467768897329,-0.7834393511611756,46.12833912289057,29.945805853894154,-0.9063804666865494,0.8180015794123321,9.995843698908892,8.181000333256954,38.94684041104937,1.7800025939941548,-4.709323496827153,-0.4144989013671818,-3.614001751620094,2.7850039488857306,-2.014250326493638,1.1852525237592744,-2.438726997375497,81.73525287626619,42.66509013656015,1.5997514251264568,4,-1.075002670288093,6.839996337890618,16.022500038146966,12.675001144409173,0.8299980163574148,3,0.07048029137672862,-1.2264207980652964,49.43999862670898,1.1311508215687194,50.7400016784668,1.4299058090369456,50.47000122070313,0.07048029137672862 3931,2005-04-22,50.61000061035156,51.18000030517578,50.1500015258789,50.97000122070313,2967200.0,-0.01190942201901013,1.6410266442349257,-0.29268353197679337,38.07910081828432,32.877703015943275,-0.4100460351737283,1.1266251610515212,10.407355189044445,8.922561889946465,39.39557602060555,1.069999694824233,-4.225480993290461,-0.7964996337890611,-3.5546478205268883,1.9616485529487662,-2.1755737271579747,0.5825744595798525,-1.774751880645752,57.56101191860735,18.491674083345863,1.3790740933689136,4,-0.46500205993652344,7.4499969482421875,16.86500072479248,13.285001754760742,1.9300003051757812,4,0.07370083970070951,1.3902467768897329,51.22000122070313,-1.2264207980652964,49.43999862670898,1.1311508215687194,50.7400016784668,0.07370083970070951 3932,2005-04-25,52.849998474121094,52.849998474121094,50.56000137329102,51.459999084472656,4909200.0,0.04425998491909455,2.2949613041330377,-3.861102869495113,49.72476447755647,35.45889486558043,-2.5024754606897375,-1.270668421723414,8.021108361825831,6.813476924746354,39.02073834549877,2.289997100830071,-3.5661125275975394,1.5019983291625962,-1.0658154157753117,4.069812074100504,0.21809145669364227,2.78590520163155,-3.961854728164674,100.0,60.49472134561436,1.2839068724689542,4,-2.0900001525878906,5.029998779296868,14.60500431060791,11.045003890991211,1.2600021362304688,0,0.014001924310918401,1.6410266442349257,50.61000061035156,1.3902467768897329,51.22000122070313,-1.2264207980652964,49.43999862670898,0.014001924310918401 3933,2005-04-26,52.81000137329102,53.65999984741211,52.599998474121094,52.72000122070313,4768600.0,-0.0007568042002812359,-5.424140840837093,0.0647483396454251,50.32497524166827,38.29607821361009,-2.3349127587941183,-1.2648022256176361,7.891711241042209,6.972709689762219,38.308972098666146,1.0600013732910156,-2.7106364113765977,1.4425010681152415,-1.1652034271522282,4.050205563382711,0.13864882048150662,2.7463533157489763,-3.7633834382080167,79.90547125043642,41.47246304955266,1.3038522476337366,4,-1.6450023651123118,5.069995880126939,14.645001411437981,11.085000991821282,0.7199974060058594,1,0.0,2.2949613041330377,52.849998474121094,1.6410266442349257,50.61000061035156,1.3902467768897329,51.22000122070313,0.0 3934,2005-04-27,52.68999862670898,53.25,51.099998474121094,52.75,4859000.0,-0.002272348863121554,3.0566013970410943,-0.6666807951511831,51.569923070920254,41.39093828513612,-1.9408730424557277,-1.284700135946217,7.836788008535372,7.201603128421539,37.778471486750306,2.1500015258789062,-1.7269770523045906,1.3694984436035114,-1.0965444069310735,3.835541294138096,0.1364770183362225,2.6025198688708002,-3.366577776886224,75.191783668607,36.31142299054092,1.2330214252672915,4,-1.144998550415032,1.1400012969970774,14.802503585815437,11.205003738403327,0.28000259399415484,2,-0.011387331367606834,-5.424140840837093,52.81000137329102,2.2949613041330377,52.849998474121094,1.6410266442349257,50.61000061035156,-0.011387331367606834 3935,2005-04-28,52.68000030517578,53.5,52.27000045776367,52.6500015258789,3315100.0,-0.00018975748327554331,-2.1139192830308944,-0.4999682115837581,58.785238867358174,44.40645573207834,-1.6076910094183248,-1.2688746884881397,7.638478623498408,7.282899011421151,37.0127656507077,1.2299995422363281,-1.4313557378776736,1.31450004577637,-1.2187772720524563,3.8477773636051964,0.0478613868619604,2.5811387046907797,-3.0963847154976634,72.07977177013998,27.293363670051463,1.2666386589144127,4,-1.135000228881836,-0.02500152587890625,10.017501831054688,10.395002365112305,0.3600006103515625,3,-0.017463970734870826,3.0566013970410943,52.68999862670898,-5.424140840837093,52.81000137329102,2.2949613041330377,52.849998474121094,-0.017463970734870826 3936,2005-04-29,53.38999938964844,53.38999938964844,52.36000061035156,53.02000045776367,3516200.0,0.013477583150334649,4.56757704164218,12.33379959307948,67.36263215721908,47.55423188892702,-2.039964564793067,-1.9637824694902548,6.700916133602007,6.6381922593761615,36.07274840533022,1.029998779296875,-0.9915858567343179,1.9509990692138643,-0.7309554407860972,4.632953579213826,0.6100218142138871,3.2919763242138416,-3.5618007445062787,91.29030352699698,39.588413344053514,1.3409772549999803,4,-1.8449993133544922,-0.8050003051757812,8.955001831054688,9.450002670288086,-1.1199989318847656,4,-0.025098336166074153,-2.1139192830308944,52.68000030517578,3.0566013970410943,52.68999862670898,-5.424140840837093,52.81000137329102,-0.025098336166074153 3937,2005-05-02,52.45000076293945,53.459999084472656,51.9900016784668,53.25,4707100.0,-0.01760626779275143,1.409836936979191,-2.162166341900962,60.264229809144936,50.714267014875375,-0.8823556449095022,-1.1015244725635185,7.438678675837224,7.661034004675443,35.17286072340897,1.4699974060058594,-0.5207340833852498,1.0245004653930678,-1.6329099696383125,3.681910900424448,-0.3042047521226223,2.353205682908758,-2.391894045661097,52.734436118011175,-3.0848295670041566,1.3287052175156902,5,-0.9050006866455078,-0.17000198364257812,9.895000457763672,10.39000129699707,-0.030002593994140625,0,0.0017159228079837163,4.56757704164218,53.38999938964844,-2.1139192830308944,52.68000030517578,3.0566013970410943,52.68999862670898,0.0017159228079837163 3938,2005-05-03,52.9000015258789,53.599998474121094,52.29999923706055,52.29999923706055,6557100.0,0.00857961403991836,-3.3333142599197645,-0.7500035762820882,67.15790598016028,54.3774566161336,-1.1105220686142658,-1.6362015974624313,6.773638890730851,7.29477939115268,34.69501707655272,1.2999992370605469,-0.1780786525586393,1.4750011444091697,-1.1812369356976617,4.131239224516001,0.146882104355754,2.8031201844625855,-2.6257812207925184,72.00012207031222,10.355958019261763,1.3281190400534175,5,-1.1950016021728445,-1.2600021362304616,8.38499832153321,9.139999389648445,0.5399971008300781,1,0.02287332796920105,1.409836936979191,52.45000076293945,4.56757704164218,53.38999938964844,-2.1139192830308944,52.68000030517578,0.02287332796920105 3939,2005-05-04,49.45000076293945,49.5,47.45000076293945,47.45000076293945,25114600.0,-0.06521740384547425,-1.0499992370605469,3.333320617724327,49.64980491611973,54.768730593159056,2.616164331859359,1.6386998126374266,9.954084005575083,10.805802193526674,34.71238743104373,5.450000762939446,-0.03066289128594235,-1.8104995727539048,-4.53057284140246,0.9095736958946503,-3.170536207078186,-0.4504629384296237,4.209999084472656,32.52033730620245,-32.84165135146681,1.3600366343242782,5,1.1049995422363281,1.414999008178711,11.337499618530273,12.26500129699707,4.049999237060547,2,0.08250754203051902,-3.3333142599197645,52.9000015258789,1.409836936979191,52.45000076293945,4.56757704164218,53.38999938964844,0.08250754203051902 3940,2005-05-05,49.88999938964844,50.61999893188477,49.20000076293945,49.290000915527344,6164700.0,0.008897848734488623,-2.6410266442349255,0.2999992370605469,48.56915517506972,55.93429218835743,2.198902881634652,1.0584334205974812,9.269875212005822,10.40238052461764,34.40846064938896,1.4199981689453196,0.1746622817938217,-1.2470008850097685,-3.9811367525382053,1.4871349825186684,-2.614068818773987,0.12006704875444996,3.7099990844726562,39.67478918362347,-26.057367310724025,1.3670679337642175,5,0.6650009155273438,0.6900005340576172,10.897500991821289,11.825002670288086,8.110000610351562,3,0.061735856258474,-1.0499992370605469,49.45000076293945,-3.3333142599197645,52.9000015258789,1.409836936979191,52.45000076293945,0.061735856258474 3941,2005-05-06,50.97000122070313,51.43000030517578,49.97000122070313,49.97000122070313,4689000.0,0.02164766174117827,-1.9199981689452983,1.6666709052299633,51.860118709724304,56.17155376970942,1.313461975361129,-0.030205353750027086,7.920295150832686,9.311638166086816,33.68419683144098,1.5400009155273438,0.48795221532309796,-0.1624990463256779,-2.8974646412921032,2.5724665486407474,-1.5299818438088906,1.2049837511575348,2.5069972991943317,57.235801102230944,-8.717172696202091,1.3674827974832138,5,-0.41500091552735086,-0.3900012969970774,9.462499618530266,10.480001449584954,6.969997406005845,4,0.04061211781928331,-2.6410266442349255,49.88999938964844,-1.0499992370605469,49.45000076293945,-3.3333142599197645,52.9000015258789,0.04061211781928331 3942,2005-05-09,52.02999877929688,52.02999877929688,50.68000030517578,51.040000915527344,3174200.0,0.020796498591473478,1.7272755296275213,0.9899978637695384,54.532667401011565,56.639075120747556,0.13959509781732748,-0.9996919572614189,6.5842608415272466,8.198414727418381,32.561199513426956,1.3499984741211009,0.6104767291718431,0.8074985504150476,-1.9208775228077357,3.535874623637831,-0.5566894861963476,2.171686587026443,1.3264597854614237,74.47154017684086,8.67801395094871,1.3641880366113928,5,-1.5049991607666087,-1.4499988555908274,8.107501983642564,9.125003814697259,7.030002593994141,0,0.00461275579660958,-1.9199981689452983,50.97000122070313,-2.6410266442349255,49.88999938964844,-1.0499992370605469,49.45000076293945,0.00461275579660958 3943,2005-05-10,52.0099983215332,52.29999923706055,51.4000015258789,51.83000183105469,3507200.0,-0.00038440242615644937,1.3684202601027147,0.1818150291690094,59.92278108286763,57.56717045540838,0.0381980789536982,-0.9014717641618688,6.3380976201098065,8.183054533855795,31.251263292448527,0.8999977111816477,0.8810892568869306,0.7084981918334989,-2.01475251335458,3.4317488970215777,-0.6531271607605404,2.0701235444275383,1.228331087188728,94.0205977986437,22.247693700514716,1.3616253525940405,5,-1.4849987030029297,-1.4299983978271484,6.102503776550293,9.145004272460938,5.590000152587891,1,0.00788309672454579,1.7272755296275213,52.02999877929688,-1.9199981689452983,50.97000122070313,-2.6410266442349255,49.88999938964844,0.00788309672454579 3944,2005-05-11,53.459999084472656,53.540000915527344,51.9000015258789,52.2599983215332,4290300.0,0.0278792695584289,1.4117559611463233,6.666800890113383,58.87479687182609,57.577121344793696,-1.442819594768416,-2.161431880283857,4.6194322791467854,6.710555947408075,29.454712722603272,1.6399993896484446,0.9021094480344161,1.9674989700317411,-0.8005655850738762,4.7355635251373585,0.583466692478936,3.3515312475845462,-6.009998321533203,98.15663990225937,26.501964685353528,1.384032277552807,5,-2.934999465942383,-2.904998779296875,4.06500244140625,7.695003509521484,4.120002746582031,2,-0.0003741200543621037,1.3684202601027147,52.0099983215332,1.7272755296275213,52.02999877929688,-1.9199981689452983,50.97000122070313,-0.0003741200543621037 3945,2005-05-12,52.43000030517578,53.540000915527344,52.02000045776367,53.45000076293945,3373800.0,-0.01926671898496224,1.5333324856233688,-0.8499998410543816,56.97853003022506,56.423332219572146,-0.5051327779677877,-0.9526639511190922,5.31361209500853,7.704015239430461,27.44295470895174,1.5200004577636719,0.8907005282919371,0.7930002212524414,-1.844558866561158,3.430559309066041,-0.5257793226543583,2.111779765159241,-4.858199539184568,68.9075432706383,-4.342760667839514,1.3187795439068002,5,-1.9050006866455078,-1.875,5.060001373291016,8.72500228881836,6.770000457763672,3,0.020408157325884968,1.4117559611463233,53.459999084472656,1.3684202601027147,52.0099983215332,1.7272755296275213,52.02999877929688,0.020408157325884968 3946,2005-05-13,52.34000015258789,52.81000137329102,51.11999893188477,52.72999954223633,4900800.0,-0.0017165773805842832,5.145429324455383,0.3823521711975526,47.658408958832425,55.02268545842632,-0.6478685990191906,-0.7357819309095674,5.085613804279269,7.751791469720814,26.573568656157253,1.69000244140625,0.8654833579242123,0.5985000610351534,-1.9724487728212736,3.1694488948915804,-0.6869743558930566,1.8839744779633634,-4.648835383605956,58.041940320007676,-11.336240521639532,1.2854744169282124,5,-1.8150005340576172,-1.7849998474121094,4.997501373291016,8.81500244140625,6.6300010681152415,4,0.10813908733113098,1.5333324856233688,52.43000030517578,1.4117559611463233,53.459999084472656,1.3684202601027147,52.0099983215332,0.10813908733113098 3947,2005-05-16,52.5099983215332,52.79999923706055,51.65999984741211,52.4000015258789,2808300.0,0.0032479588928107095,2.3043526335284916,-0.28204350717948534,48.638824214404025,52.965009706675616,-0.9034707018728341,-0.7853792923653771,4.52565900952365,7.518413911930466,25.657199900777762,1.1399993896484375,0.7590705294223881,0.6664983749389677,-1.8534116400502114,3.186408389928147,-0.5934566325556219,1.9264533824335572,-4.701856829620361,57.43794422664945,-10.170374641603772,1.259955007494589,5,-2.0149974822998047,-1.9549980163574219,4.442502975463867,8.58000373840332,5.680000305175774,0,0.10340888361729483,5.145429324455383,52.34000015258789,1.5333324856233688,52.43000030517578,1.4117559611463233,53.459999084472656,0.10340888361729483 3948,2005-05-17,54.11000061035156,54.25,52.790000915527344,52.849998474121094,5436100.0,0.030470431155245947,-1.1159449134504282,11.454898560776094,55.680009667971724,53.63503245688138,-2.5856983651982475,-2.234530219738886,2.505632350956631,5.857146200908623,24.609752711927907,1.7400016784667969,0.5317167101958375,2.098000717163089,-0.5582220853303852,4.754223519656563,0.7698893159163518,3.4261121184098258,-6.187221929966434,95.52717757592524,27.68519081939027,1.3281114012467385,5,-2.385000228881836,-3.260000228881836,2.299999237060547,6.520000457763672,3.5200004577636648,1,0.09148033093890784,2.3043526335284916,52.5099983215332,5.145429324455383,52.34000015258789,1.5333324856233688,52.43000030517578,0.09148033093890784 3949,2005-05-18,54.1500015258789,54.68000030517578,53.22000122070313,54.06999969482422,5718000.0,0.0007392518032920403,1.5614032739489374,0.06349340906200428,55.8659272303042,54.44578490746299,-2.1108731608829245,-2.0064488944377956,2.0503071048267074,5.743515126341855,23.173422646642344,1.4599990844726491,0.4379631825403223,1.902501487731925,-0.6256712282790104,4.430674203742861,0.6384151297264538,3.1665878457373964,-5.974133992709177,85.11239958295494,17.070897464386945,1.2640863580054693,5,-1.825000762939446,-3.085000991821282,1.977499008178718,6.340000152587898,3.779998779296882,2,0.06371185320453598,-1.1159449134504282,54.11000061035156,2.3043526335284916,52.5099983215332,5.145429324455383,52.34000015258789,0.06371185320453598 3950,2005-05-19,54.83000183105469,54.91999816894531,54.06999969482422,54.459999084472656,2809800.0,0.01255771534652328,2.0909292679881815,4.624928476063733,55.760009765625,54.87910613589641,-2.253412429688453,-2.5319441752378964,0.9269188602701206,5.002671587680503,21.62766869947595,0.8499984741210938,0.24500879418190635,2.4020017623901353,-0.32495252706139865,5.128956051841669,1.0385246176643648,3.765478907115906,-6.263886331564599,97.63167484317073,31.18716811531455,1.363477144725768,5,-2.0300025939941406,-3.6450023651123047,0.9574985504150391,5.319999694824219,2.3199996948242116,3,0.05015502294662433,1.5614032739489374,54.1500015258789,-1.1159449134504282,54.11000061035156,2.3043526335284916,52.5099983215332,0.05015502294662433 3951,2005-05-20,54.34000015258789,54.97000122070313,53.75,54.72000122070313,4328400.0,-0.008936743791777002,1.7727266816075176,-1.0270222900385784,57.842319132743825,55.24684521719999,-1.380253077017862,-1.8426458220860837,0.989967861048342,5.412874850530599,20.056456347781904,1.220001220703132,0.5194508849842521,1.7255001068115234,-0.9881032858767185,4.439103499499765,0.3686984104674025,3.0823018031556444,-5.265574039541384,80.96674299899603,12.259745268062659,1.3568016963441216,5,-1.2950000762939382,-3.1299991607666016,1.2124996185302734,5.575000762939453,3.240001678466797,4,0.08943688989150855,2.0909292679881815,54.83000183105469,1.5614032739489374,54.1500015258789,-1.1159449134504282,54.11000061035156,0.08943688989150855 3952,2005-05-23,53.59000015258789,54.02999877929688,53.40999984741211,53.86000061035156,3595800.0,-0.013801987447441766,1.032794061548251,0.7105255232645553,52.79351618960311,54.45470467350393,-0.43102228815521215,-1.0902625459788595,1.3216099158981365,6.06816518266956,19.619914342074228,0.9300003051757812,0.7928848428239803,0.938500022888185,-1.8085966970105858,3.685596742786956,-0.43504833706119683,2.312048382837567,-3.926016528775719,36.69720757199791,-30.28814824955326,1.3735483599493836,5,-0.5450000762939382,-2.3799991607666016,1.5849990844726562,6.325000762939453,3.1399993896484375,0,0.10039188379915376,1.7727266816075176,54.34000015258789,2.0909292679881815,54.83000183105469,1.5614032739489374,54.1500015258789,0.10039188379915376 3953,2005-05-24,52.81000137329102,53.25,52.02000045776367,53.13000106811523,5954800.0,-0.014554931462510967,3.392874659400545,1.1851820455219242,67.35537450631594,55.39699107733614,0.5301408810879522,-0.32703080616470714,1.6539557902567452,6.756419697333165,19.901295537219603,1.5699996948242188,0.9388750064545235,0.15850124359131712,-2.5885954763074537,2.905597963490088,-1.2150471163580647,1.532049603540699,-2.615415989789753,26.779685125917478,-42.72431867143301,1.3735483599493836,5,0.2349987030029297,-1.6000003814697337,2.117497444152825,7.104999542236321,3.7999992370605398,1,0.10187459029567303,1.032794061548251,53.59000015258789,1.7727266816075176,54.34000015258789,2.0909292679881815,54.83000183105469,0.10187459029567303 3954,2005-05-25,52.09000015258789,52.599998474121094,51.86000061035156,52.47000122070313,4348400.0,-0.013633804241241276,1.3125093132901395,1.1875044703526965,61.044177322090945,55.84872966532124,1.1570467315300874,0.3643981712200173,1.9373997258701223,7.399198061153996,19.594340995351534,0.9500007629394602,0.9514730042967585,-0.5315000534057646,-3.2899079476295086,2.2269078408179794,-1.91070400051764,0.847703893706111,-1.4178731853664317,7.395482221796986,-63.160210855999274,1.3792039471118724,5,0.9549999237060618,-0.8799991607666016,2.7649993896484375,7.825000762939453,4.119998931884766,2,0.10635440390284012,3.392874659400545,52.81000137329102,1.032794061548251,53.59000015258789,1.7727266816075176,54.34000015258789,0.10635440390284012 3955,2005-05-26,51.7599983215332,52.4900016784668,51.540000915527344,52.38000106811523,4354100.0,-0.0063352242289884675,1.2618958955867794,1.6315815891180554,54.288799414500026,56.585439715950976,1.5444270895093481,0.655552308025932,1.8573390593024186,7.662047815878523,19.48012974722534,0.9500007629394531,0.8821813381319075,-0.8155017852783217,-3.600359717199659,1.9693561466430154,-2.2079307512389903,0.5769271806823468,-0.6580839289635776,6.413917971782351,-63.107420772613864,1.3924289659606692,5,1.4950027465820312,-0.5499973297119141,2.810000419616699,8.15500259399414,6.060001373291016,3,0.119204060736527,1.3125093132901395,52.09000015258789,3.392874659400545,52.81000137329102,1.032794061548251,53.59000015258789,0.119204060736527 3956,2005-05-27,52.04999923706055,52.2400016784668,51.58000183105469,51.66999816894531,2987900.0,0.005602799940715997,-1.3571686455629808,-0.6129022334338347,50.118486036365205,56.74984658505777,1.3510397415044793,0.2740661771129993,1.1222096052730564,7.33368228963279,19.359746381332446,0.6599998474121094,0.7272199953776664,-0.45850086212158203,-3.225268770962053,2.308267046718889,-1.8418848165418211,0.9248830922986571,-0.5612761616775686,20.481877874430417,-46.413390458240094,1.383383954420237,5,1.2050018310546875,-0.8399982452392578,2.0524988174438477,7.865001678466797,4.720001220703125,4,0.09798275434338644,1.2618958955867794,51.7599983215332,1.3125093132901395,52.09000015258789,3.392874659400545,52.81000137329102,0.09798275434338644 3957,2005-05-31,52.540000915527344,52.97000122070313,51.849998474121094,51.93999862670898,3222700.0,0.009414057361174955,-1.8717923637839897,1.5789489534708816,52.97419836837271,56.44920088510232,0.9674826261650793,-0.22013356457566147,0.1877865056225545,6.7986745812993234,18.890561402343835,1.1200027465820384,0.682752246555097,0.02700080871581889,-2.7396592437972984,2.793660861228936,-1.3563292175407398,1.4103308349723775,-1.0,58.47956347347334,-4.778627189303457,1.383330026256557,5,0.7150001525878906,-1.3299999237060547,1.5624971389770508,7.375,5.610000610351555,1,0.09592692858210161,-1.3571686455629808,52.04999923706055,1.2618958955867794,51.7599983215332,1.3125093132901395,52.09000015258789,0.09592692858210161 3958,2005-06-01,54.11000061035156,54.849998474121094,52.56999969482422,52.61000061035156,3970200.0,0.029881988341576626,-1.8860710595188659,2.499990463293186,53.59911995883679,56.19733341049483,-0.6733243134690312,-1.786426252501684,-1.8053035163005902,5.213098699295713,18.196600891978473,2.30999755859375,0.8352036220874623,1.5365005493164077,-1.3173379697032743,4.39033906833609,0.10958128980657023,2.963419808826245,-2.529998779296875,77.64355258062731,18.02318147820256,1.4269192595098406,6,-0.8549995422363281,-2.8999996185302734,0.20999717712402344,5.805000305175781,3.80999755859375,2,0.048419865132722784,-1.8717923637839897,52.540000915527344,-1.3571686455629808,52.04999923706055,1.2618958955867794,51.7599983215332,0.048419865132722784 3959,2005-06-02,53.52999877929688,54.16999816894531,53.27000045776367,54.0099983215332,3876900.0,-0.010718939650939951,1.2499964237179029,-0.31999969482421403,56.41024045015161,56.26958126433112,-0.21290829368352604,-0.932920200396957,-1.3027902723858347,5.765530958957946,15.757440869433706,0.8999977111816406,0.9610835507245667,0.7524988174438576,-1.7189037518294157,3.223901386717131,-0.4832024671927755,1.9882001020804907,-1.6800003051757884,60.12082572698294,1.6060178566868828,1.2357012846366364,6,-0.27499771118164773,-2.319997787475593,0.9924993515014577,6.385002136230462,4.700000762939446,3,0.0575378647728626,-1.8860710595188659,54.11000061035156,-1.8717923637839897,52.540000915527344,-1.3571686455629808,52.04999923706055,0.0575378647728626 3960,2005-06-03,52.97000122070313,53.83000183105469,52.58000183105469,53.7400016784668,2438100.0,-0.010461378131215948,1.631576833964431,1.6041691501959097,53.48066624374848,55.78495316555386,0.06202428856135356,-0.13738959802287098,-0.8251623023983328,6.287716461804557,13.925712963024633,1.25,0.8478644130617425,0.038501167297368966,-2.025591458552242,2.10259379314698,-0.9935451456274365,1.0705474802221744,-0.8080024719238352,42.507670232498675,-15.403242980597838,1.032046312924806,6,0.22499847412108664,-1.760000228881843,-0.2825012207031321,6.944999694824212,7.689998626708977,4,0.061166656392357854,1.2499964237179029,53.52999877929688,-1.8860710595188659,54.11000061035156,-1.8717923637839897,52.540000915527344,0.061166656392357854 3961,2005-06-06,53.040000915527344,53.66999816894531,52.81999969482422,53.08000183105469,3570700.0,0.0013214969456496473,-2.541635540014305,0.05194921006088697,52.960905569921636,55.80355198558925,-0.23666028738477252,-0.04675591401721135,-0.9822849818394843,6.172263656508079,12.476719497247776,0.8499984741210938,0.7193106750573719,0.005000877380368252,-1.8410373886295162,1.8510391433902527,-0.918018255624574,0.9280200103853105,-0.5972019195556655,39.666748046875,-17.547873510321423,0.9230191330049438,6,0.154998779296875,-1.8299999237060547,-0.9400014877319336,6.875,7.009998321533203,0,0.09012063907973156,1.631576833964431,52.97000122070313,1.2499964237179029,53.52999877929688,-1.8860710595188659,54.11000061035156,0.09012063907973156 3962,2005-06-07,52.27000045776367,53.290000915527344,52.06000137329102,53.2400016784668,3517900.0,-0.014517353779650022,1.2990652206464177,24.249475491131033,38.669958954454316,52.61628359093796,0.36476629994712084,0.7822533087231847,-0.2730777330199601,6.903847401288402,11.45298972284961,1.229999542236321,0.506116177649119,-0.7769996643066435,-2.5984877121680228,1.0444883835547358,-1.6877436882373331,0.13374435962404618,2.7000007629394602,7.526856727204874,-42.989128705152936,0.9107440239306882,6,0.9249992370605469,-1.0599994659423828,-0.2050008773803711,7.645000457763672,8.049999237060547,1,0.08609144749551301,-2.541635540014305,53.040000915527344,1.631576833964431,52.97000122070313,1.2499964237179029,53.52999877929688,0.08609144749551301 3963,2005-06-08,52.41999816894531,52.54999923706055,51.95000076293945,52.349998474121094,3039500.0,0.0028696711281426257,2.6363342118647988,-0.07216454302343873,39.48965582452588,50.22133675787518,0.1716831062015558,0.7004595989878908,-0.43179834336535805,6.728688899234626,10.552969341838756,0.5999984741210938,0.2841433798011366,-0.6475019454956055,-2.4286306583920805,1.1336267674008695,-1.538066301943843,0.24306241095263204,2.49180305480958,21.17107906227071,-23.93726171693447,0.8905643564482385,6,0.7750015258789062,-1.2099971771240234,-0.5074987411499023,7.495002746582031,5.040000915527344,2,0.10930949174142013,1.2990652206464177,52.27000045776367,-2.541635540014305,53.040000915527344,1.631576833964431,52.97000122070313,0.10930949174142013 3964,2005-06-09,53.43999862670898,54.13999938964844,52.22000122070313,52.36000061035156,4185800.0,0.019458231464951403,-1.8235333716674103,15.428610354223332,41.89029967839928,48.8437256760862,-0.7115038026290321,-0.33846958116051695,-1.4878570311346522,5.664454397844757,10.123014270025326,1.9199981689453054,0.2033005900610334,0.3734985351562443,-1.4067245310437926,2.153721601356281,-0.5166129979437741,1.2636100682562628,1.3533305786132956,68.03647479946666,28.35039444437119,0.8901115331000184,6,-0.22499847412108664,-2.229997634887688,-1.7674989700317312,6.4750022888183665,4.3500022888183665,3,0.08383232891771186,2.6363342118647988,52.41999816894531,1.2990652206464177,52.27000045776367,-2.541635540014305,53.040000915527344,0.08383232891771186 3965,2005-06-10,53.5,54.0,53.0,53.66999816894531,3126400.0,0.0011227802176820845,1.409633238349113,-0.15740600109496244,44.84029593416228,48.25726010917477,-0.5573398445268509,-0.33117883187240693,-1.5243226280022668,5.544630659486842,9.669823891872454,1.0,0.010043854601782698,0.37999992370605185,-1.383920202843143,2.1439200502552467,-0.5019601395685456,1.2619599869806493,1.1795960676269601,70.77626525226661,34.811903501931276,0.8819600632745987,6,-0.15000152587890625,-1.414999008178711,-2.7899999618530273,5.805002212524414,8.069999694824219,4,0.08841120639694067,-1.8235333716674103,53.43999862670898,2.6363342118647988,52.41999816894531,1.2990652206464177,52.27000045776367,0.08841120639694067 3966,2005-06-13,58.0,58.31000137329102,53.43999862670898,53.47999954223633,11386500.0,0.08411214953271018,-1.1173914449651408,-26.58852436944619,68.54499015526041,49.987348085495626,-4.609289635733148,-4.622397045249556,-5.95252449097012,1.0194695163248255,9.526111620751673,4.8700027465820455,0.057194935534099045,4.596999931335446,1.8293888782022165,7.364610984468676,3.213194404768828,5.980805457902065,-6.049999237060547,95.12576503866269,56.80637746832327,1.3838055265666158,6,-2.8699989318847656,-3.8599987030029226,-7.432499885559082,1.305002212524414,3.529998779296882,0,0.04586206633469159,1.409633238349113,53.5,-1.8235333716674103,53.43999862670898,2.6363342118647988,52.41999816894531,0.04586206633469159 3967,2005-06-14,57.93999862670898,58.33000183105469,56.70000076293945,57.9000015258789,5986000.0,-0.001034506436052074,2.9755953460891855,0.008848915216673938,72.96327032426612,52.13892034832111,-4.137887657838732,-4.358181913523801,-5.845732315056985,1.0687145592817515,9.37722619377113,1.6300010681152344,0.23878576472786506,4.265498542785636,0.8721274320718706,7.658869653499401,2.568812987428757,5.962184098142515,-5.86279785156249,93.8870981339675,51.87286949384451,1.6966855553568823,6,-2.799997329711907,-3.434997558593743,-7.372498512268059,1.3650035858154368,2.3000030517578196,1,0.036416994483305265,-1.1173914449651408,58.0,1.409633238349113,53.5,-1.8235333716674103,53.43999862670898,0.036416994483305265 3968,2005-06-15,59.06000137329102,59.36999893188477,57.5,58.4000015258789,4020000.0,0.019330389594896413,1.9218848254917935,16.501192179304123,80.12098880055709,54.773447942810606,-5.008599289480578,-5.363308422135383,-6.911090164996168,-0.039035107401737434,10.190176808993499,1.8699989318847727,0.5048502994279289,5.138001251220707,0.9758931403057645,9.30010936213565,3.056947195763236,7.219055306678179,-6.732688555908204,95.66436842197929,47.23576281910615,2.081054055457473,6,-3.4000015258789134,-3.81500244140625,-8.507501602172859,0.24500083923339133,1.7999992370605398,2,0.021334207454031917,2.9755953460891855,57.93999862670898,-1.1173914449651408,58.0,1.409633238349113,53.5,0.021334207454031917 3969,2005-06-16,57.599998474121094,58.790000915527344,57.5099983215332,58.68999862670898,4222600.0,-0.024720671608893574,-1.015751389961042,-1.6515157645290408,72.99211139148949,56.941386292559606,-3.2525985311107775,-3.827843624900666,-5.406800683480313,1.4342760419028693,11.279764306922168,1.5500030517578196,0.6982063925987063,3.5054985046386733,-0.9705311491690622,7.981528158446409,1.267483677734802,5.743513331542545,-4.850124489868158,72.21348893947199,17.70731854932064,2.238014826903869,6,-1.9399986267089844,-2.354999542236321,-7.04749870300293,1.7050037384033203,4.300003051757805,3,-0.00243054502356177,1.9218848254917935,59.06000137329102,2.9755953460891855,57.93999862670898,-1.1173914449651408,58.0,-0.00243054502356177 3970,2005-06-17,57.58000183105469,59.0,57.27999877929688,59.0,3886400.0,-0.0003471639513218383,1.422540054372928,1.302750431340717,72.24457265123824,59.08401596826145,-2.8048655762565033,-3.785336608323945,-5.329586282964797,1.4696754490626986,12.500613511299166,1.720001220703118,0.7858966464120911,3.348001861572264,-1.384753699009579,8.080757422154107,0.9816240812813462,5.714379641863182,-4.432920349943842,69.81455297282618,10.549952276262196,2.36637778029092,6,-1.9200019836425781,-2.3350028991699148,-7.04000186920166,1.7250003814697266,1.4199981689453125,4,0.0036470836713207166,-1.015751389961042,57.599998474121094,1.9218848254917935,59.06000137329102,2.9755953460891855,57.93999862670898,0.0036470836713207166 3971,2005-06-20,59.20000076293945,59.63999938964844,57.63999938964844,57.93999862670898,3944100.0,0.028134749572221285,-1.1505369287185083,-0.8873265922352056,74.55751907418767,63.07152264823182,-3.865696525653078,-5.293993804868272,-6.830453949231355,-0.2099700081134941,13.70766666003835,2.05999755859375,0.9472006500013066,4.725000762939452,-0.5041386395293301,9.954140165408234,2.1104310617050572,7.339570464173846,-5.6795442347821705,85.03405332534064,24.60974325364888,2.614569701234392,6,-3.405000686645508,-3.8200016021728516,-8.660000801086426,0.10500144958496094,-0.3400001525878906,0,0.04003376522536195,1.422540054372928,57.58000183105469,-1.015751389961042,57.599998474121094,1.9218848254917935,59.06000137329102,0.04003376522536195 3972,2005-06-21,58.97000122070313,59.83000183105469,58.58000183105469,59.02000045776367,2945300.0,-0.0038851273525709606,-2.0120553913750867,-0.039681866897560605,69.88543422613475,66.4488313595217,-2.88918369538753,-4.891038200275169,-6.4547819939843265,-0.043795361667285704,14.827394153493145,1.25,1.2035250248752334,4.226001167297369,-1.3532481766500126,9.80525051124475,1.4363764953236782,7.01562583927106,-4.95998126362656,66.27452623012638,7.696692311505409,2.7896246719736912,6,-2.944999694824226,-3.2849998474121165,-8.430001258850105,0.33500099182128196,-0.520000457763679,1,0.043411862058686745,-1.1505369287185083,59.20000076293945,1.422540054372928,57.58000183105469,-1.015751389961042,57.599998474121094,0.043411862058686745 3973,2005-06-22,58.18999862670898,59.75,58.04999923706055,58.88000106811523,2781000.0,-0.013227108323686343,-2.5051518011641223,13.800259403374206,68.76006080171891,69.43436037322387,-1.3462003802548068,-3.886580790673378,-5.541614844494738,0.6842835408167218,15.179397829695876,1.7000007629394531,1.4763151355178934,3.1769987106323185,-2.5270247474538152,8.881022168718452,0.3249869815892552,6.029010439675382,-3.597980482234597,35.68622581783974,-21.758863902225215,2.852011729043066,6,-1.7749977111816335,-2.5049972534179616,-7.664998054504387,1.1150035858154368,-0.5900001525878835,2,0.03522947413882349,-2.0120553913750867,58.97000122070313,-1.1505369287185083,59.20000076293945,1.422540054372928,57.58000183105469,0.03522947413882349 3974,2005-06-23,57.63000106811523,59.52000045776367,57.599998474121094,58.45000076293945,3825400.0,-0.009623604946034758,-3.363616659730892,1.188401149933668,68.76006080171891,72.0921120251746,-0.14454769214137286,-3.0464529368747932,-4.826746399116054,1.1497737944862436,15.354665683160476,1.9200019836425781,1.9824038612000905,2.3400011062622,-3.3041040450317496,7.9841062575561494,-0.4820514693847784,5.162053681909178,-2.514184554982819,13.725563527348584,-43.7249481703511,2.822052575646976,6,-0.9950008392333913,-1.9449996948242116,-6.342500686645501,1.6750011444091868,0.9899978637695455,3,0.05604718865818992,-2.5051518011641223,58.18999862670898,-2.0120553913750867,58.97000122070313,-1.1505369287185083,59.20000076293945,0.05604718865818992 3975,2005-06-24,57.93000030517578,58.08000183105469,56.88999938964844,57.63000106811523,2336100.0,0.005205608736775336,2.9666596730816917,-0.3658528642804696,69.32805849724461,72.17911961872841,0.27930464729887916,-3.0150961039005324,-4.961971886934279,0.7445559100330854,15.202671032228457,1.19000244140625,2.5301515261732206,2.331500244140628,-3.1729645094700345,7.83596499775129,-0.42073213266470333,5.083732620945959,-2.3427652602511415,35.374151425190476,-23.321009481560083,2.7522323768053316,6,0.33500099182128906,-2.2449989318847656,-6.234999656677246,1.3750019073486328,1.4399986267089915,4,0.06853100638337839,-3.363616659730892,57.63000106811523,-2.5051518011641223,58.18999862670898,-2.0120553913750867,58.97000122070313,0.06853100638337839 3976,2005-06-27,57.1500015258789,58.15999984741211,56.91999816894531,57.540000915527344,2536600.0,-0.013464505009284311,-1.9176300578034682,-1.300001271568982,69.27330618851765,71.76912360364526,1.0348800541277043,-1.9325082456449607,-4.045754629059026,1.4057486122364224,15.056635438081202,1.2400016784667969,3.011766378413917,1.2965013504028278,-3.9837633078992525,6.576766008704908,-1.3436309787482088,3.9366336795538643,-1.1384898023412546,8.84360273204734,-53.99731799854513,2.6401323291510392,6,1.2099990844726634,-1.4650001525878835,-5.157502174377434,2.155000686645515,2.349998474121101,0,0.03237092606696401,2.9666596730816917,57.93000030517578,-3.363616659730892,57.63000106811523,-2.5051518011641223,58.18999862670898,0.03237092606696401 3977,2005-06-28,57.58000183105469,57.83000183105469,57.099998474121094,57.43000030517578,2337100.0,0.007524064631583061,1.2461589023087667,-0.3846198990570766,69.93818658641841,70.63770113540762,0.6128966067458563,-2.0717859447999487,-4.338823666593981,0.8671780823071131,15.41840470115374,0.7300033569335938,3.5128610298871052,1.474501609802246,-3.6176414764734517,6.566644696077944,-1.0715699333356028,4.020573152940095,-1.1866410967653422,24.12595434101786,-42.16890808545247,2.546071543137848,6,0.779998779296875,-1.8950004577636719,-5.45250129699707,1.7250003814697266,1.30999755859375,1,0.02222991904467997,-1.9176300578034682,57.1500015258789,2.9666596730816917,57.93000030517578,-3.363616659730892,57.63000106811523,0.02222991904467997 3978,2005-06-29,56.72999954223633,57.68000030517578,56.20000076293945,57.6500015258789,3003100.0,-0.014762109444045324,2.0204086399040877,-6.133284166624234,62.88175338602808,69.51432802368969,1.2266230420023163,-1.070311241147408,-3.367648238340273,1.552747650295096,16.413053209687124,1.4799995422363281,3.3518163033343242,0.49349937438964986,-4.51663533831546,5.50363408709476,-2.011567981962905,2.998566730742205,3.1000022888183594,15.963820120921318,-48.04071707210047,2.505067356352556,6,1.2850017547607422,-1.0449981689453125,-4.602499008178711,1.8200016021728445,2.270000457763672,2,0.030319076936049738,1.2461589023087667,57.58000183105469,-1.9176300578034682,57.1500015258789,2.9666596730816917,57.93000030517578,0.030319076936049738 3979,2005-06-30,56.61000061035156,58.34000015258789,56.43999862670898,57.0099983215332,3475300.0,-0.0021152641081095824,-4.135127611644,0.4347791834077646,62.120031825809534,68.38937904308649,1.3314374354221385,-0.7459821205714974,-3.083462841640383,1.5180817870947578,17.593418759570422,1.9000015258789134,3.137784023313813,0.2195003509521456,-4.6270267613268885,5.06602746323118,-2.2037632051873715,2.6427639070916626,3.1474011993408197,19.158876838720257,-42.17193868336274,2.4232635561395175,6,1.4050006866455078,-0.9249992370605469,-4.482500076293945,1.7049999237060547,1.7700004577636648,3,0.01748803838713453,2.0204086399040877,56.72999954223633,1.2461589023087667,57.58000183105469,-1.9176300578034682,57.1500015258789,0.01748803838713453 3980,2005-07-01,56.209999084472656,57.43000030517578,56.1500015258789,56.959999084472656,2155200.0,-0.007065916296877139,-1.9425424442261503,1.875010728897451,39.74799411671665,64.52165404781195,1.6949044814590195,-0.09570950402110157,-2.5779213175738676,1.7876245568432196,18.65823936767783,1.279998779296882,2.6959508764223017,-0.34250106811523295,-4.916565405690761,4.231563269460295,-2.6295332369029936,1.9445311006725277,3.4762547042846705,2.7396162656009566,-52.072612399886445,2.2870321687877633,7,1.7800025939941406,-0.5249977111816406,-4.082498550415039,2.105001449584961,2.75,4,0.042874931269619054,-4.135127611644,56.61000061035156,2.0204086399040877,56.72999954223633,1.2461589023087667,57.58000183105469,0.042874931269619054 3981,2005-07-05,57.81999969482422,57.86000061035156,55.22000122070313,55.959999084472656,3911300.0,0.028642601611361895,1.72164543023438,-2.4800008138020835,49.41634775483975,62.24731110655694,-0.1468814909215439,-1.4010773731664443,-4.041832424299784,0.08793546500816518,19.54448965817403,2.6399993896484304,2.4532521439470827,1.0284996032714844,-3.263630072089555,5.3206292786325236,-1.1175652344090352,3.174564440952004,1.7248040034179724,83.33331295566998,32.081437734929246,2.1460648376805205,7,-0.33499908447265625,-2.1149978637695312,-5.587498664855957,-0.024999618530273438,1.2600021362304688,1,0.02680732004914388,-1.9425424442261503,56.209999084472656,-4.135127611644,56.61000061035156,2.0204086399040877,56.72999954223633,0.02680732004914388 3982,2005-07-06,56.77000045776367,57.90999984741211,56.72999954223633,57.77999877929688,3098200.0,-0.018159793196168783,-1.1651378715392127,-0.5430096721002196,38.785498918359494,58.91680423062811,0.6238318955676192,0.003516511367152475,-2.927145591784573,1.0562390889384545,20.042688534519577,1.1800003051757812,2.1962485630228414,-0.24649963378906392,-3.9754841084697077,3.48248484089158,-2.110991871129386,1.617992603551258,2.5153150918261744,49.679479733802395,3.878371348854742,1.8644922373403234,7,0.6000003814697266,-0.9300003051757812,-4.53749942779541,0.6799983978271484,2.549999237060547,2,0.04808877083359242,1.72164543023438,57.81999969482422,-1.9425424442261503,56.209999084472656,-4.135127611644,56.61000061035156,0.04808877083359242 3983,2005-07-07,58.1500015258789,58.31999969482422,55.88999938964844,55.9000015258789,3397700.0,0.024308632323192247,-1.140965402273367,-2.227726474420697,52.7147245848079,57.13398909541578,-0.8520405847622214,-0.9751954597724293,-4.223800189995906,-0.40800231388426056,20.42020845731942,2.4300003051757812,1.7622740834048685,0.8470012664794879,-2.2160430881491564,3.9100456211081323,-0.6845209108348342,2.37852344379381,0.8913951639777409,93.91029834121721,49.32482466226337,1.5315221773143224,7,-1.3700008392333913,-2.260000228881829,-5.917500495910637,-0.7000026702880788,1.7299995422363281,3,0.012725672301834967,-1.1651378715392127,56.77000045776367,1.72164543023438,57.81999969482422,-1.9425424442261503,56.209999084472656,0.012725672301834967 3984,2005-07-08,57.91999816894531,58.41999816894531,57.43000030517578,58.349998474121094,3427100.0,-0.003955345673227972,2.473678574774799,-0.19111124674479166,51.64408224100466,55.16910284472245,-0.6443337036155228,-0.41355620116846836,-3.9075359595267543,-0.26475132475779617,21.298098745776866,0.9899978637695312,1.4267196472229742,0.3929979324340849,-2.0787382323230545,2.8647340971912243,-0.8428701499444884,1.6288660148126581,0.8921147927621149,84.37498509882457,41.20532692497576,1.2358680823785706,7,-1.0999984741210938,-2.029996871948242,-5.687497138977051,-0.6499996185302805,2.7900009155273438,4,0.0186464410427718,-1.140965402273367,58.1500015258789,-1.1651378715392127,56.77000045776367,1.72164543023438,57.81999969482422,0.0186464410427718 3985,2005-07-11,58.22999954223633,58.38999938964844,56.849998474121094,58.29999923706055,2850600.0,0.005352233824089225,11.32000732421875,0.16278987242951687,44.62901144915305,52.43084787368194,-1.0139306064263565,-0.3699987745373221,-4.125573378791351,-0.6752729586632711,22.362272902151915,1.5400009155273438,1.1508974905373321,0.46649932861328125,-1.1347410300370342,2.0677396872635967,-0.33412085071187647,1.267119507938439,0.3665867150108397,94.0625372529385,53.867356869094706,0.8006201793251574,7,-1.4099998474121094,-2.339998245239258,-5.997498512268066,-0.9600009918212962,1.8800010681152344,0,0.0025760179814202644,2.473678574774799,57.91999816894531,-1.140965402273367,58.1500015258789,-1.1651378715392127,56.77000045776367,0.0025760179814202644 3986,2005-07-12,60.65999984741211,60.709999084472656,58.20000076293945,58.209999084472656,5235700.0,0.041731072029516536,-1.0323894393006896,-35.00016348773842,57.52447705900951,51.051546815080954,-3.2337398275413705,-2.730494712819606,-6.456365711039879,-3.2041799375151356,21.614958603755912,2.509998321533203,0.9676949562414165,2.7634996414184556,0.7034097721737353,4.823589510663176,1.7334547067960955,3.7935445760408157,-5.439998626708977,98.96267136460118,59.50245582338451,1.0300449346223612,7,-2.6949996948242188,-4.329999923706055,-8.457499504089355,-7.439998626708984,-0.13000106811522727,1,-0.02802507034645141,11.32000732421875,58.22999954223633,2.473678574774799,57.91999816894531,-1.140965402273367,58.1500015258789,-0.02802507034645141 3987,2005-07-13,60.04999923706055,60.61999893188477,59.70000076293945,60.61999893188477,2957600.0,-0.010056060202538686,2.2280654789789436,-0.23265286421394973,58.40867874262673,50.55453852136969,-2.4993583313755394,-2.059926610123142,-5.721896333097035,-2.677359019439592,20.819828427315123,0.9599990844726562,0.7292557953482302,2.047999000549318,-0.2264318531808911,4.322429854279527,0.9107835736842134,3.1852144274144223,-4.720198059082023,86.30705624067102,44.453981969024596,1.1372154268651042,7,-2.0849990844726562,-3.719999313354492,-7.847498893737793,-8.004999160766602,-0.3400001525878906,2,-0.016153162669937493,-1.0323894393006896,60.65999984741211,11.32000732421875,58.22999954223633,2.473678574774799,57.91999816894531,-0.016153162669937493 3988,2005-07-14,60.31999969482422,61.0,59.849998474121094,60.6500015258789,2570000.0,0.004496260802565377,1.23301531806465,0.578950890765731,62.48837793314406,50.59546586662909,-2.4658770503583085,-2.35124050418694,-5.876231407095901,-3.0366794654770572,19.677511719449992,1.1500015258789062,0.5544973841369227,2.2549995422363267,-0.2050515873007157,4.715050671773369,1.024973977467802,3.4850251070048515,-4.882594558715809,83.61445650235592,36.62529653828244,1.2300255647685214,7,-2.2099990844726562,-3.844999313354492,-8.117499351501465,-8.344999313354492,-0.759998321533196,3,-0.01657824942074404,2.2280654789789436,60.04999923706055,-1.0323894393006896,60.65999984741211,11.32000732421875,58.22999954223633,-0.01657824942074404 3989,2005-07-15,57.459999084472656,59.18000030517578,56.97999954223633,58.95000076293945,9533200.0,-0.04741380346188839,1.256410156089526,4.515131548527401,48.23705593721579,51.538694957795656,0.5893523184095315,0.5246320899362544,-2.8201932479095575,-0.2884861787097037,18.264942033536563,3.3400001525878906,0.2569376951186584,-0.5980010986328139,-3.064411857511601,1.8684096602459732,-1.831206478072204,0.6352042808065761,-1.8000901538085827,14.698804483508566,-32.365002686586195,1.2332053794393918,7,0.6500015258789062,-0.8499984741210938,-5.257498741149902,-5.789999008178711,1.5800018310546875,4,0.04211628997913652,1.23301531806465,60.31999969482422,2.2280654789789436,60.04999923706055,-1.0323894393006896,60.65999984741211,0.04211628997913652 3990,2005-07-18,57.790000915527344,58.209999084472656,57.66999816894531,57.849998474121094,4131800.0,0.005743157610732741,-2.5999694827323125,0.04026677248812709,52.48446726678986,51.87959712579011,0.5666305504242928,0.22258138673744554,-2.9604656514454675,-0.7167377720356285,16.944419118661003,0.75,0.14245984146688784,-0.27849922180175923,-2.7381205384734315,2.181122094869913,-1.5083098801375954,0.9513114365340769,-1.9164883420898349,20.149285598380747,-30.43759697367521,1.2298106583358357,7,0.654998779296875,-0.7900009155273438,-5.577500343322754,-6.579999923706055,0.9799995422363281,0,0.0505277404859974,1.256410156089526,57.459999084472656,1.23301531806465,60.31999969482422,2.2280654789789436,60.04999923706055,0.0505277404859974 3991,2005-07-19,61.56999969482422,61.65999984741211,57.86000061035156,58.13000106811523,6513100.0,0.06540921819368317,1.0994477117605466,-57.33564343845383,62.292036854228385,54.49143467421999,-2.9340356000826517,-3.552919268544521,-6.537716291178995,-4.590289755103683,15.509166350880191,3.8699989318847656,0.1499644571650407,3.3829996109008817,0.5016398591499964,6.264359362651767,1.9423197350254355,4.823679486776328,-5.49142762432421,98.07691994189923,42.319409917581055,1.4406798758754427,7,-2.7950000762939453,-4.020000457763672,-8.852499961853027,-10.35999870300293,-3.3499984741210866,1,-0.023712832413663176,-2.5999694827323125,57.790000915527344,1.256410156089526,57.459999084472656,1.23301531806465,60.31999969482422,-0.023712832413663176 3992,2005-07-20,61.52999877929688,61.61999893188477,59.5,60.29999923706055,5514500.0,-0.000649681918557854,2.007091008946934,0.3575581492057345,65.56419015783985,55.91915307122354,-2.4002320844634255,-3.490242716108966,-6.32542394045015,-4.65157100677159,13.923101162172774,2.1199989318847727,0.5177420024985651,3.214998817443856,-0.018720947531640775,6.448718582419353,1.5981389349561042,4.831858699931608,-5.116541042182149,97.22219958038349,34.92612609212275,1.6168598824877485,7,-2.2749996185302805,-3.089998245239265,-6.89499759674073,-8.649997711181648,-3.569999694824226,2,-0.01625223500469941,1.0994477117605466,61.56999969482422,-2.5999694827323125,57.790000915527344,1.256410156089526,57.459999084472656,-0.01625223500469941 3993,2005-07-21,60.2400016784668,63.11999893188477,60.08000183105469,61.18999862670898,7131800.0,-0.02096533603807149,-3.7874096635248007,-0.772355529917462,60.94032358459049,56.95206877606641,-0.8745604285306214,-2.148968689060858,-4.873928234092745,-3.463561589327796,12.889769105268133,3.0399971008300852,0.6572067260869687,1.8225015640258775,-1.5225769060452947,5.16758003409705,0.14996232899029138,3.4950407990614636,-3.5117514147342206,53.09450261064481,-14.05262365516343,1.6725392350355852,7,-0.2550029754638672,-1.0700016021728445,-5.4175004959106445,-7.350000381469727,-2.170001983642578,3,-0.008798183586100294,2.007091008946934,61.52999877929688,1.0994477117605466,61.56999969482422,-2.5999694827323125,57.790000915527344,-0.008798183586100294 3994,2005-07-22,60.86000061035156,61.31000137329102,59.65999984741211,60.6500015258789,4811300.0,0.010292146656868173,1.9729740875661306,-0.22105237796945934,63.83105321467005,59.08562897223497,-1.1551378551912137,-2.650467770277018,-5.368639377485728,-4.189844218984447,12.057097488190715,1.6500015258789134,1.0504712994146104,2.2810005187988267,-1.2125837192416284,5.774584756839282,0.5342083997785991,4.027792637819054,-3.620410453166812,58.532146694337726,-16.069671507568913,1.7467921190202291,7,-0.8100013732910156,-1.69000053405761,-5.407501220703125,-7.450000762939453,-2.5699996948242188,4,-0.02136048675687041,-3.7874096635248007,60.2400016784668,2.007091008946934,61.52999877929688,1.0994477117605466,61.56999969482422,-0.02136048675687041 3995,2005-07-25,61.9000015258789,62.63999938964844,61.02999877929688,61.02999877929688,5352400.0,0.01708841447744658,-2.701139143932064,4.1428882833785385,62.561577743222095,59.64530682603636,-1.8101596630308592,-3.5603366836848878,-6.235479420848286,-5.355749714437771,11.893875643077257,1.779998779296875,1.2184907031123444,3.1225013732910085,-0.6553893151003578,6.900392061682375,1.2335560290953254,5.011446717486692,-4.189978666718147,76.80612556449898,3.172100324811396,1.8889453441956816,7,-1.8500022888183523,-2.7300014495849467,-6.447502136230462,-8.49000167846679,-5.49000167846679,0,-0.046203562840880674,1.9729740875661306,60.86000061035156,-3.7874096635248007,60.2400016784668,2.007091008946934,61.52999877929688,-0.046203562840880674 3996,2005-07-26,59.0,61.599998474121094,59.0,61.13999938964844,13798800.0,-0.04684978116949612,-1.4299058090369134,-2.4597616479440565,56.163622396164484,59.395856120873894,0.9271027295380421,-0.5424429301625864,-3.189543674017102,-2.5870206981600603,11.273285968451738,2.900001525878899,1.3659736077934568,0.12999992370605185,-3.5698949663588166,3.8298948137709203,-1.7199475213263824,1.979947368738486,-0.8571790550213265,0.0,-73.49719866773923,1.849947445032433,7,1.0499992370605469,0.17000007629395242,-3.5475006103515625,-5.590000152587891,-1.720001220703118,1,-0.0038982973260394127,-2.701139143932064,61.9000015258789,1.9729740875661306,60.86000061035156,-3.7874096635248007,60.2400016784668,-0.0038982973260394127 3997,2005-07-27,58.86000061035156,60.25,58.0,58.6500015258789,13006700.0,-0.002372871010990485,-1.980128234277659,-0.0981304412928652,52.10682144597125,58.242349844521364,0.9840304182786141,-0.31793303460217004,-2.9077084086100626,-2.6138118945348765,10.441720503025437,2.25,1.5852072698955766,-0.07399940490722656,-3.723884482005211,3.5758856721907577,-1.8989419434562222,1.7509431336417691,4.25999832153321,16.796890425033336,-51.88262188070124,1.8249425385489924,7,1.1899986267089844,0.3099994659423899,-3.272500991821289,-5.315000534057617,-0.9200019836425852,2,-0.010873248097382326,-1.4299058090369134,59.0,-2.701139143932064,61.9000015258789,1.9729740875661306,60.86000061035156,-0.010873248097382326 3998,2005-07-28,58.45000076293945,58.88000106811523,58.04999923706055,58.88000106811523,2720500.0,-0.006965678612990134,2.8604708929934763,-2.0476294277928124,51.55608488920916,58.61113083918729,1.2302492090446293,0.23982806032460502,-2.409293318529521,-2.3947986947285074,10.255067909688554,0.8300018310546804,1.449873409221503,-0.5699993133544936,-4.079583397043898,2.9395847703349105,-2.3247913551991957,1.1847927284902084,4.567598190307621,9.698293580455593,-54.64140732917425,1.7547920418447034,7,1.944997787475586,0.7199993133544993,-2.594999313354492,-4.809999465942383,-1.0300025939941406,3,-0.008383262139792569,-1.980128234277659,58.86000061035156,-1.4299058090369134,59.0,-2.701139143932064,61.9000015258789,-0.008383262139792569 3999,2005-07-29,57.599998474121094,58.56999969482422,57.47000122070313,58.45000076293945,2672100.0,-0.014542382852410607,1.0183455415294353,1.9767481059598275,48.20716863325091,58.13587543546074,2.349247290747549,1.23091077424872,-1.4802195034888967,-1.7362778256734543,9.576149728642145,1.0999984741210866,1.3160106825134505,-1.4695014953613281,-4.861936094758114,1.922933104035458,-3.1657187950597176,0.2267158043370614,5.317248500061041,2.5144545349903185,-55.66688125719066,1.6962172996983926,7,2.6950016021728587,1.5700016021728587,-1.549997329711914,-3.9599971771240234,-1.4599990844726562,4,0.008159743631144245,2.8604708929934763,58.45000076293945,-1.980128234277659,58.86000061035156,-1.4299058090369134,59.0,0.008159743631144245 4000,2005-08-01,58.61999893188477,58.83000183105469,57.5,57.90999984741211,2739900.0,0.01770834174973035,1.3539753699902777,-0.8352907913456056,43.68811740955678,56.06877327494168,1.6308665158285933,0.4223742270251378,-2.4295874531996944,-2.9573444595407494,9.12691515456871,1.3300018310546875,1.1214024925056592,-0.5700010299682532,-3.6954756578853534,2.555473597948847,-2.1327383439268033,0.9927362839902969,4.079358212158205,27.844999418096688,-24.13770391766032,1.5627373139585512,8,1.6750011444091797,0.5500011444091797,-2.459998130798347,-4.979997634887702,-2.069999694824226,0,-0.005629444257426175,1.0183455415294353,57.599998474121094,2.8604708929934763,58.45000076293945,-1.980128234277659,58.86000061035156,-0.005629444257426175 4001,2005-08-02,59.36999893188477,59.41999816894531,58.16999816894531,58.56999969482422,2217600.0,0.012794268400985187,1.7777848420499387,1.1267609417478845,47.91410988385538,54.107653244498955,0.5989657213927657,-0.2166579431641864,-3.0829869548641895,-3.890602532012288,9.43239759207796,1.25,1.3592790254703644,0.10249900817871804,-2.956093180949729,3.161091197307165,-1.4267970863855055,1.6317951027429416,3.120183975224613,68.34527141994639,19.849091801464624,1.5292960945642247,8,0.9250011444091797,-0.1999988555908203,-2.3949975967407298,-5.729997634887702,-2.520000457763679,1,-0.049856815525105014,1.3539753699902777,58.61999893188477,1.0183455415294353,57.599998474121094,2.8604708929934763,58.45000076293945,-0.049856815525105014 4002,2005-08-03,59.5,60.43999862670898,58.97999954223633,60.0,2925800.0,0.0021896761066877435,1.1159449134504398,-0.6250005960470106,47.462872806313506,52.61015871357929,0.16844028145642653,-0.1387620763141797,-3.088706767037131,-4.192032843393491,9.890613455908772,1.4599990844726491,1.5294575040575467,0.09600009918212749,-2.7279609926999058,2.9199611910641607,-1.3159804467588927,1.5079806451231477,2.7893756396531373,68.35018694601757,23.29258083876374,1.4119805459410184,8,0.5550003051757812,-0.3299999237060476,-2.477499008178711,-5.85999870300293,-3.3800010681152273,2,-0.037310944885766695,1.7777848420499387,59.36999893188477,1.3539753699902777,58.61999893188477,1.0183455415294353,57.599998474121094,-0.037310944885766695 4003,2005-08-04,58.88999938964844,59.52000045776367,58.58000183105469,59.5,1500500.0,-0.010252111098345562,1.8922966771130438,1.220001220703125,55.14018665958759,51.64450687412568,0.6334148580986039,0.5581357473424404,-2.333805211755724,-3.7644971669204352,10.531971669805383,0.9399986267089844,1.1912953762498901,-0.5510004043579073,-3.324726643625816,2.222725834910001,-1.9378635239918651,0.8358627152760505,3.2066012732466973,47.81142791821383,-1.0414859084208103,1.3868631196339551,8,1.1650009155273438,0.2800006866455149,-1.8674983978271484,-5.249998092651367,0.20000076293945312,3,-0.016131784221183887,1.1159449134504398,59.5,1.7777848420499387,59.36999893188477,1.3539753699902777,58.61999893188477,-0.016131784221183887 4004,2005-08-05,59.0,59.13999938964844,58.20000076293945,58.72999954223633,1564700.0,0.0018678996687322424,2.418181565970079,-0.4426232583735648,54.419280017120165,50.739807126781024,0.25907081917708297,0.5620092317346632,-2.271427774340367,-4.043964730396979,11.201053844039674,0.9399986267089844,0.779673399387967,-0.49499988555908203,-3.1848291353359386,2.1948293642177745,-1.8399145104475139,0.8499147393293498,2.9115366852074516,51.020431995204504,-1.4028504379240019,1.3449146248884298,8,0.5349998474121094,0.17000007629395242,-2.149998664855957,-5.35999870300293,2.8899993896484375,4,-0.02677969205177433,1.8922966771130438,58.88999938964844,1.1159449134504398,59.5,1.7777848420499387,59.36999893188477,-0.02677969205177433 4005,2005-08-08,58.38000106811523,59.9900016784668,58.13000106811523,59.1500015258789,2028200.0,-0.010508456472623218,-1.9291337636630805,-2.8518487121886436,34.85281177172534,48.37193927962112,0.36570629192657833,1.2583377250790377,-1.4720626015263392,-3.579278536226461,11.655271379828244,1.8600006103515696,0.4971644271674691,-1.1224988937377987,-3.7982765215034533,1.553278734027856,-2.460387707620626,0.21538992014502867,3.3538741985120524,10.822522260681163,-34.34595183355798,1.3378888138828267,8,0.5749988555908274,0.7899990081787251,-1.5299997329711843,-4.739999771118157,2.4899978637695455,0,-0.03836933260506892,2.418181565970079,59.0,1.8922966771130438,58.88999938964844,1.1159449134504398,59.5,-0.03836933260506892 4006,2005-08-09,58.959999084472656,59.33000183105469,58.540000915527344,58.68999862670898,1682100.0,0.009934875055598535,-1.7719530721919945,-0.3506497366869714,38.39205164555773,46.84807596846406,-0.2464828718695884,0.5738725242489906,-1.8716056326316917,-4.327642848900901,11.640753781677299,0.9500007629394602,0.09560343699185125,-0.457500839233397,-3.086047933417504,2.17104625495071,-1.771774386325447,0.8567727078586529,2.6033212203176603,35.930688033397935,-2.5437331359606716,1.3142735470920532,8,-0.0049991607666015625,0.21000099182129617,-2.12249755859375,-5.319997787475586,1.2400016784667969,1,-0.04087516765323007,-1.9291337636630805,58.38000106811523,2.418181565970079,59.0,1.8922966771130438,58.88999938964844,-0.04087516765323007 4007,2005-08-10,59.08000183105469,60.0,58.959999084472656,59.13999938964844,2877500.0,0.0020353247701057064,-5.9332689079904375,-0.2222128032325914,44.141418072484605,46.024224099939104,-0.37101252584345445,0.39787316292079566,-1.8218349961289704,-4.614947684097622,11.741165626002765,1.0400009155273438,-0.3791767479789314,-0.28899822235107564,-2.904168097396898,2.3261716526947467,-1.5965831598739868,1.0185867151718355,2.319585710372145,50.8022088537748,13.591487058566237,1.3075849375229116,8,-0.1250019073486328,0.42499732971191406,-2.4850006103515625,-5.440000534057617,1.5099983215332031,2,-0.03774548557582169,-1.7719530721919945,58.959999084472656,-1.9291337636630805,58.38000106811523,2.418181565970079,59.0,-0.03774548557582169 4008,2005-08-11,59.31999969482422,59.9000015258789,58.63000106811523,59.099998474121094,1829800.0,0.0040622521383095744,-1.1896634504712214,-3.6668362156663274,41.91176352734319,45.32473464372714,-0.530400145142977,0.08339211067082886,-1.9363838475714203,-5.016482949979888,11.55141808105484,1.2700004577636719,-0.5393114316660998,0.0009996414184598734,-2.575566401534317,2.577565684371237,-1.2872833800579286,1.2892826628948484,1.9224043937736681,63.63632654643238,27.919596147922228,1.288283021476387,8,-0.35000038146972656,0.1849994659423828,-2.714999198913574,-5.679998397827148,1.1700019836425781,3,-0.05394471981459992,-5.9332689079904375,59.08000183105469,-1.7719530721919945,58.959999084472656,-1.9291337636630805,58.38000106811523,-0.05394471981459992 4009,2005-08-12,59.88000106811523,60.13000106811523,58.81000137329102,58.84000015258789,2291800.0,0.009440346867362948,-1.4000027743291377,4.7272506588985665,38.82743694253862,44.78465903628067,-0.8191095152841186,-0.3014694374438065,-2.3431444035062796,-5.557573287365088,11.99051734237209,1.3199996948242045,-0.5846672888988991,0.4400009155273352,-1.9922303226584148,2.8722321537130853,-0.7761147035655398,1.6561165346202102,1.2115069057668677,87.5,54.62698360410168,1.216115619092875,8,-0.595001220703125,0.10499763488770242,-3.545000076293938,-6.239999771118157,0.9799995422363352,4,-0.013193067826246185,-1.1896634504712214,59.31999969482422,-5.9332689079904375,59.08000183105469,-1.7719530721919945,58.959999084472656,-0.013193067826246185 4010,2005-08-15,60.709999084472656,61.08000183105469,59.52000045776367,59.599998474121094,1926800.0,0.013861022070011053,-1.4567015697370556,1.0673073396178043,62.26684924669317,46.37940785437376,-1.4767607765513233,-0.9502098127641077,-2.9890443022387743,-6.3620451298526035,12.619451067075438,1.5600013732910156,-0.563993308401777,1.1239990234374986,-1.2408259782280666,3.4888240251030638,-0.05841347739528402,2.306411524270281,-3.239997863769524,85.43296798358779,46.40231030702151,1.1824125008327828,8,-1.1049976348876953,-0.7250003814697266,-4.354998588562012,-7.069997787475586,-2.25,0,0.019436671437499387,-1.4000027743291377,59.88000106811523,-1.1896634504712214,59.31999969482422,-5.9332689079904375,59.08000183105469,0.019436671437499387 4011,2005-08-16,60.11000061035156,61.2599983215332,60.11000061035156,60.790000915527344,2442100.0,-0.00988302558341747,-2.3823446914023494,-0.6126125506907691,58.411843530674155,47.5959601570805,-0.8501572693420698,-0.4903389686493824,-2.2103806854429138,-5.741666337751425,12.725980919644325,1.1499977111816406,-0.4088116769680852,0.5970005035400376,-1.5936797216465948,2.78768072872667,-0.498339609053275,1.6923406161333503,-2.5677993774413963,56.273805621390295,13.834607516394378,1.095340112593316,8,-0.41500091552734375,-0.060001373291015625,-3.755000114440918,-6.469999313354492,-1.5499992370605398,1,0.012643458888974557,-1.4567015697370556,60.709999084472656,-1.4000027743291377,59.88000106811523,-1.1896634504712214,59.31999969482422,0.012643458888974557 4012,2005-08-17,60.52999877929688,61.06000137329102,60.04999923706055,60.29999923706055,1983900.0,0.006987159618710548,-1.7671308755519752,-0.3382344691402454,63.978483872902885,48.57799318078221,-1.2389768402243249,-1.0425478535089,-2.418326394086826,-6.120272830355255,12.821974757499543,1.0100021362304759,-0.21566601855500522,1.0669986724853615,-0.9701113515640358,3.104108696534759,0.04844366046066284,2.08555368451006,-2.8390856628417964,72.2433344260111,24.6025352340786,1.0185550120247004,8,-0.8349990844726634,-0.47999954223633523,-3.3824987411499094,-6.449998855590827,-2.329998016357429,2,-0.005451809400503382,-2.3823446914023494,60.11000061035156,-1.4567015697370556,60.709999084472656,-1.4000027743291377,59.88000106811523,-0.005451809400503382 4013,2005-08-18,59.709999084472656,60.349998474121094,59.43000030517578,59.959999084472656,2049400.0,-0.013546996718339477,-1.2716072639590084,-1.0869586850877875,64.23752861024475,49.668909691129386,-0.324558728183888,-0.2785730849420389,-1.3962662590673247,-5.237682026436879,12.121086119312245,1.0999984741211009,-0.17378460926506278,0.27349910736084126,-1.7346350804925166,2.281633295214199,-0.7305679865658377,1.2775662012875202,-1.8763225598144473,36.734646213635585,-15.928011164301637,1.0040670939266798,8,-0.0149993896484375,0.3400001525878906,-2.5624990463256836,-5.629999160766602,-2.1899986267089844,3,0.014737917963627556,-1.7671308755519752,60.52999877929688,-2.3823446914023494,60.11000061035156,-1.4567015697370556,60.709999084472656,0.014737917963627556 4014,2005-08-19,59.56000137329102,60.41999816894531,59.43000030517578,59.43000030517578,1870900.0,-0.00251210372603472,-14.230611226855249,-0.5200042724609659,57.1865703853198,52.15043842597321,-0.09696830043262139,-0.24344313895718983,-1.0746677399185458,-5.044650294478011,11.656185386894963,0.9899978637695312,-0.13486311200203716,0.18850135803223367,-1.7066038324506678,2.083606548515135,-0.7590512372092206,1.136053953273688,-1.5892719767578143,7.103891203882629,-46.68636748724262,0.9475525952414522,8,0.3399982452392507,0.48999786376952414,-2.267500877380378,-5.335000991821296,-1.5300025939941406,4,0.015614511143930532,-1.2716072639590084,59.709999084472656,-1.7671308755519752,60.52999877929688,-2.3823446914023494,60.11000061035156,0.015614511143930532 4015,2005-08-22,59.040000915527344,59.66999816894531,58.41999816894531,59.4900016784668,2142500.0,-0.00873069922387315,2.086443591494572,-3.4615158895505607,47.38511613678993,53.149667813887895,0.5883722577971398,0.05407996704593643,-0.38750520755034756,-4.454663441670448,10.371034872908332,1.25,-0.20143001818006212,-0.1884990692138686,-1.6658262491383056,1.2888281107105684,-0.9271626591760835,0.5501645207483463,-0.9377007619941367,21.831081453184666,-28.87391977633589,0.7386635899622171,8,0.7999973297119141,1.2549991607666087,-1.6800003051757812,-4.815000534057617,-1.6300010681152344,0,0.030826552618592018,-14.230611226855249,59.56000137329102,-1.2716072639590084,59.709999084472656,-1.7671308755519752,60.52999877929688,0.030826552618592018 4016,2005-08-23,58.77000045776367,59.20000076293945,58.56999969482422,59.099998474121094,1770500.0,-0.004573178414241208,1.3773508856532097,0.7333276819395583,44.34108279557876,53.17185278312057,0.925961908338941,0.32250072952838593,-0.09510422917663419,-4.117771503723347,10.185251793228085,0.6300010681152344,-0.26981828646808026,-0.44699954986572266,-1.935355666513388,1.0413565667819427,-1.1911776081895553,0.29717850845811,-0.5413923775104621,13.257646363543063,-33.76064744903553,0.7441780583238339,8,1.069997787475586,1.5249996185302805,-1.0475006103515625,-4.545000076293945,-0.49000167846678977,1,-0.005274823394187389,2.086443591494572,59.040000915527344,-14.230611226855249,59.56000137329102,-1.2716072639590084,59.709999084472656,-0.005274823394187389 4017,2005-08-24,58.22000122070313,59.6500015258789,58.18000030517578,58.70000076293945,2500800.0,-0.009358503195109003,-4.249991485071602,1.4545528107551775,44.75744105718002,53.488039175324666,1.4987507199937085,0.8665214214874908,0.4733006590537272,-3.5161736773991166,10.59966010509233,1.470001220703118,-0.026247619288142232,-0.964998817443842,-2.512036510847814,0.58203887596013,-1.7385176641458244,-0.19147997074185952,3.039997100830071,1.7857568605014738,-43.26784574764962,0.7735188467019852,8,1.49999809265136,2.0749988555908203,-0.05750179290772195,-2.790000915527351,-1.3300018310546946,2,0.0058399200525434125,1.3773508856532097,58.77000045776367,2.086443591494572,59.040000915527344,-14.230611226855249,59.56000137329102,0.0058399200525434125 4018,2005-08-25,57.959999084472656,58.5099983215332,57.849998474121094,58.31999969482422,1762000.0,-0.004465855904826399,-1.2758543579490147,0.7500019868233984,42.048914501697396,53.84598112634231,1.7271805599128953,1.146724817995775,0.7129601233953551,-3.2085947489036,10.946494369919408,0.6599998474121094,0.13994456116272147,-1.2005008697509751,-2.8107767557284546,0.40977501622650436,-2.0056388127397113,-0.39536292676223894,3.2383992767333964,4.280179899363228,-38.3655294007324,0.8051379429887393,8,1.5949993133544922,2.335000991821296,0.8875007629394531,-2.144998550415039,-1.7199974060058594,3,0.0041408157739446505,-4.249991485071602,58.22000122070313,1.3773508856532097,58.77000045776367,2.086443591494572,59.040000915527344,0.0041408157739446505 4019,2005-08-26,58.06999969482422,58.2599983215332,57.209999084472656,58.0,1528700.0,0.0018978711540564852,3.6666949238750806,-0.19444326707074133,47.42950553764193,52.197387380892174,1.4901342429715072,1.1317672073228522,0.6305430942990711,-3.267181523769338,11.441500081536363,1.0499992370605469,0.21745775342503748,-1.1140003204345703,-2.639894427717074,0.41189378684793354,-1.8769473740758187,-0.35105326679332194,2.994462670898436,34.959387415216,-11.227941081007657,0.7629470536412513,8,1.164999008178711,1.8549995422363281,1.5074996948242188,-1.1700000762939453,-3.1100006103515625,4,-0.009471314619441396,-1.2758543579490147,57.959999084472656,-4.249991485071602,58.22000122070313,1.3773508856532097,58.77000045776367,-0.009471314619441396 4020,2005-08-29,58.290000915527344,58.79999923706055,57.459999084472656,57.79999923706055,1765100.0,0.00378855212432061,-1.2905946679099733,7.000054495912806,44.09172499724159,50.60626309939967,0.9954369922649065,0.9336441794406554,0.4418952521505304,-3.427900115639119,11.965778413975894,1.3400001525878906,0.3082627287032409,-0.8774991989135756,-2.4358632642260005,0.6808648663988492,-1.6566812315697845,-0.09831716625736675,2.5431936533203086,44.262325837356606,-3.0892847311879237,0.779182032656212,8,0.8449993133544922,1.6349983215332031,1.3199987411499023,-1.170001983642571,-3.740001678466797,0,-0.004460492917254366,3.6666949238750806,58.06999969482422,-1.2758543579490147,57.959999084472656,-4.249991485071602,58.22000122070313,-0.004460492917254366 4021,2005-08-30,56.40999984741211,58.27999877929688,56.099998474121094,58.1500015258789,5843900.0,-0.032252548268779324,1.1800044632043052,-3.5510116698196055,32.03227964465286,47.056684851816335,2.5651515881703375,2.7199739101182914,2.2798249631540557,-1.4781894030736282,12.228650902439469,2.19000244140625,0.3379923557495417,-2.6095003128051744,-4.591529596292979,-0.6274710293173698,-3.6005149545490767,-1.618485671061272,4.2058029923730444,8.732425543620774,-36.60541928594829,0.9910146417439011,8,1.8499984741210938,2.4399986267089844,3.1999998092651367,0.7099990844726634,-3.329998016357422,1,0.01772735335410358,-1.2905946679099733,58.290000915527344,3.6666949238750806,58.06999969482422,-1.2758543579490147,57.959999084472656,0.01772735335410358 4022,2005-08-31,57.27999877929688,57.34000015258789,55.79999923706055,56.27000045776367,2933000.0,0.01542277848321394,1.725662760825459,-0.5804582455478864,37.34490363863549,44.06861541052642,1.3249960366653681,1.7656565993614848,1.3844114246068315,-2.259459220406491,12.090300572663407,1.5400009155273438,0.07835527959656474,-1.6285013198852454,-3.74155125179643,0.48454861202593946,-2.6850262858408342,-0.5719763539296565,2.9745397112351455,49.33331807454451,6.049444060224886,1.0565249659555906,8,0.8299999237060476,1.249999999999993,2.330000877380364,-0.15999984741210938,-4.50999832153321,2,0.01745810093071154,1.1800044632043052,56.40999984741211,-1.2905946679099733,58.290000915527344,3.6666949238750806,58.06999969482422,0.01745810093071154 4023,2005-09-01,57.93999862670898,58.18999862670898,57.11000061035156,57.25,2563500.0,0.011522343950374658,-1.2268059886974396,0.6831680924593388,38.112724359004346,41.949299185380255,0.4330585174254651,1.0865435358392972,0.7312878943705883,-2.829184732782444,11.963731544564304,1.0799980163574148,-0.11397756763902578,-0.921001434326179,-3.078055118040048,1.23605224938769,-1.9995282761831135,0.1575254075307555,1.869085938475905,71.33331298828102,32.25274533053721,1.078526841856934,9,-0.20499992370604758,0.5900001525878977,1.6700010299682688,-0.8199996948242045,-6.5900001525878835,3,-0.01812218263630605,1.725662760825459,57.27999877929688,1.1800044632043052,56.40999984741211,-1.2905946679099733,58.290000915527344,-0.01812218263630605 4024,2005-09-02,57.41999816894531,58.43000030517578,57.31999969482422,57.9900016784668,1850000.0,-0.008974809632183112,-1.8831167544376792,-0.8260936869398965,29.04457608257242,39.91146140157831,0.6901531783653212,1.5621998292933554,1.2703171504327102,-2.208403172288655,12.068635447262688,1.1100006103515625,-0.42510320747260977,-1.362001800537108,-3.611377293011195,0.887373691936979,-2.4866895467741514,-0.23731405430006447,1.9881778634271399,53.99996439615885,19.924153243944467,1.1246877462370446,9,0.30500221252441406,1.1100006103515625,2.3625011444091797,-0.08999824523925781,-4.55999755859375,4,-0.020550270430288786,-1.2268059886974396,57.93999862670898,1.725662760825459,57.27999877929688,1.1800044632043052,56.40999984741211,-0.020550270430288786 4025,2005-09-06,56.13999938964844,57.86999893188477,55.47999954223633,57.4000015258789,4961000.0,-0.022291863812513024,1.1727297317917236,2.2105164532903108,26.729180604698925,37.95458338036944,1.693629435111518,2.8098408903139713,2.54519201124549,-0.832446580551462,12.091984070950595,2.3899993896484446,-0.7352923512026166,-2.5300004959106417,-5.06818101188103,0.00818002005974705,-3.7990907538958325,-1.2609102379254509,2.907358963192827,22.372870397310315,-8.527598663270442,1.269090257985193,9,1.4250011444091797,2.229999542236328,3.592500686645515,1.1900005340576172,-4.689998626708984,1,-0.021018887032502542,-1.8831167544376792,57.41999816894531,-1.2268059886974396,57.93999862670898,1.725662760825459,57.27999877929688,-0.021018887032502542 4026,2005-09-07,56.54999923706055,56.6500015258789,55.63000106811523,56.13999938964844,2976800.0,0.007303168006227434,2.344239536236312,-0.325396152611854,26.643196429586766,35.94188953285908,1.0455572426212072,2.3294653799212597,2.159872374402511,-1.1544669647224168,12.116594483275406,1.0200004577636719,-0.9774320662874132,-1.9995006561279283,-4.703147698896288,0.7041463866404314,-3.3513241775121116,-0.6476771347437449,2.069276058508123,36.27116671515857,10.162404944765655,1.3518235213841814,9,0.5900001525878906,1.8199996948242188,3.1825008392334055,0.7800006866455078,-4.149997711181648,2,-0.03536693239580602,1.1727297317917236,56.13999938964844,-1.8831167544376792,57.41999816894531,-1.2268059886974396,57.93999862670898,-0.03536693239580602 4027,2005-09-08,56.849998474121094,57.88000106811523,56.06000137329102,56.099998474121094,3135000.0,0.005305026367956822,-3.385572070705719,1.8292689734738878,32.124996185302706,34.83923194214856,0.5931637139096821,1.9540173625620838,1.8746859018235327,-1.3673618649362282,11.506366371238222,1.8199996948242045,-1.1148632425151632,-1.5880012512207031,-4.381954754398542,1.205952251957136,-2.984978002809619,-0.19102449963178714,1.3925637310476944,46.44062974816539,20.78055889801219,1.3969767515889189,9,0.29000091552734375,1.5200004577636719,2.8825016021728587,0.48000144958496094,-2.789997100830071,3,-0.06631480640729592,2.344239536236312,56.54999923706055,1.1727297317917236,56.13999938964844,-1.8831167544376792,57.41999816894531,-0.06631480640729592 4028,2005-09-09,56.11999893188477,56.5099983215332,55.2400016784668,56.459999084472656,5428900.0,-0.012840801439398919,4.772730031297955,-0.4533335367838447,29.953370004214804,32.8974391051011,1.1563094780425658,2.5634165595081413,2.638723263917292,-0.5579297346117542,11.258555477406077,1.6099967956542969,-1.2414714884033273,-2.1580007553100486,-5.101773498729749,0.7857719881096514,-3.6298871270198987,-0.6861143836001986,1.7910557537321168,27.58613267259741,-0.4037720024830733,1.47188637170985,9,0.9000015258788991,2.1300010681152273,3.4925012588500906,1.210000991821282,-2.569999694824226,4,-0.05969348784534256,-3.385572070705719,56.849998474121094,2.344239536236312,56.54999923706055,1.1727297317917236,56.13999938964844,-0.05969348784534256 4029,2005-09-12,59.09000015258789,59.91999816894531,57.0,57.0,5774700.0,0.05292233209604902,-1.7942564169956614,-6.147056513592786,50.22665106664513,33.57909755725704,-1.8481406366514292,-0.49413890050587383,-0.2581581610489252,-3.4096641976275777,11.063440970348104,3.7999992370605398,-1.268746208089766,0.8515005111694336,-2.0221280987675456,3.725129121106413,-0.5853137937990525,2.2883148161379196,-3.8499984741210938,82.26498635103555,51.28616606101437,1.436814304968489,9,-1.510000228881836,-0.8400001525878906,0.5225000381469727,-1.760000228881836,-5.909999847412109,0,-0.13098665863056047,4.772730031297955,56.11999893188477,-3.385572070705719,56.849998474121094,2.344239536236312,56.54999923706055,-0.13098665863056047 4030,2005-09-13,61.88999938964844,62.38000106811523,59.02000045776367,59.09000015258789,8751100.0,0.04738533135606904,-1.2857157685904899,1.3397124558070093,61.50441967517127,36.853779782870205,-4.563699126623277,-3.3741997707864755,-2.938098577182757,-6.102335716694917,10.724479432945557,3.3600006103515554,-1.1822716506801072,3.5924997329711914,0.4677330479352406,6.717266418007142,2.030116390453216,5.154883075489167,-6.649997711181641,93.13723080736962,57.44169994562229,1.562383342517975,9,-3.079998016357422,-3.079998016357422,-2.53749942779541,-4.559999465942383,-7.80999755859375,1,-0.14590400498222023,-1.7942564169956614,59.09000015258789,4.772730031297955,56.11999893188477,-3.385572070705719,56.849998474121094,-0.14590400498222023 4031,2005-09-14,60.86999893188477,61.84000015258789,60.77000045776367,61.84000015258789,3583900.0,-0.016480860685454624,1.2061821613968853,-0.3464291017884098,59.444038564597406,39.30923921908819,-3.178801015184213,-2.4183319345211416,-1.8593195127664117,-4.970109211182873,10.279840577666965,1.1199989318847656,-1.1659783731691817,2.5344993591308693,-0.6996443219533717,5.76864304021511,0.9174275185887453,4.151571199672993,-5.344397277832037,78.85150888920725,37.2610797061525,1.6170718405421212,9,-2.059997558593757,-2.059997558593757,-1.8074989318847727,-3.539999008178718,-6.569999694824226,2,-0.15475601009105588,-1.2857157685904899,61.88999938964844,-1.7942564169956614,59.09000015258789,4.772730031297955,56.11999893188477,-0.15475601009105588 4032,2005-09-15,60.20000076293945,61.11000061035156,60.09000015258789,60.84000015258789,2180900.0,-0.011007034347003453,-1.3720924043221376,0.6597923548843843,57.75623923648987,41.491851983253255,-2.292078182718491,-1.870210668781695,-1.1032664943314643,-4.226408039182857,9.708631309677573,1.0200004577636719,-1.156518240451554,1.8810010910034194,-1.3090689758118756,5.071071157818714,0.28596605759577187,3.476036124411067,-4.400223132324221,69.46778023067708,22.201228319201626,1.5950350334076477,9,-1.3899993896484375,-1.3899993896484375,-1.1375007629394531,-2.8700008392333984,-5.430000305175781,3,-0.12956809199680974,1.2061821613968853,60.86999893188477,-1.2857157685904899,61.88999938964844,-1.7942564169956614,59.09000015258789,-0.12956809199680974 4033,2005-09-16,60.59000015258789,60.86000061035156,59.95000076293945,60.13999938964844,3172700.0,0.0064783950947808755,-1.1927759572385204,-0.7031268626469256,58.55978567202567,44.77131971541472,-2.533017529774618,-2.309301359914059,-1.4453933084807105,-4.539049711250314,9.557007097880915,0.9099998474121094,-0.8578974158657573,2.2270004272460966,-1.0664521563412563,5.5204530108334495,0.5802741354524201,3.873726719039773,-4.5270135844726624,66.72861412359484,17.165639668515098,1.6467262917936762,9,-1.779998779296875,-1.779998779296875,-1.3600006103515625,-3.239999771118164,-2.8699989318847585,4,-0.10777353957504421,-1.3720924043221376,60.20000076293945,1.2061821613968853,60.86999893188477,-1.2857157685904899,61.88999938964844,-0.10777353957504421 4034,2005-09-19,60.4900016784668,62.54999923706055,60.20000076293945,60.75,2739600.0,-0.0016504121780699377,-4.595233445806332,-0.5777730682829653,57.53425194412461,48.19410541979536,-2.1811094974953136,-2.2514924154550684,-1.290282390991294,-4.359573553267616,9.58838925383816,2.3499984741210938,-0.6416659991874027,2.0805019378662095,-1.3089715954387202,5.469975471171139,0.3857651712137411,3.775238704518678,-4.174334530351565,41.64310847144055,-8.235503375825566,1.6947367666524666,9,-1.595001220703125,-1.595001220703125,-1.25250244140625,-3.005002975463867,-3.700000762939453,0,-0.11472974456664209,-1.1927759572385204,60.59000015258789,-1.3720924043221376,60.20000076293945,1.2061821613968853,60.86999893188477,-0.11472974456664209 4035,2005-09-20,60.86000061035156,61.5,60.349998474121094,60.52000045776367,3110100.0,0.006116695678923811,-2.382336936704458,-1.3077013366198629,66.99772079722268,52.67794146064379,-2.0240125703783534,-2.6120727847334635,-1.609726960211674,-4.64697675772112,10.381831334136743,1.1500015258789062,-0.4541236546864553,2.3595008850097656,-1.1949573768662205,5.913959146885752,0.582271754071769,4.136730015947762,-4.170273536899614,35.00001467192117,-19.253692073779426,1.7772291309379935,9,-1.9650001525878906,-1.9650001525878906,-1.225001335144043,-3.325000762939453,-5.319999694824219,1,-0.12619126237520129,-4.595233445806332,60.4900016784668,-1.1927759572385204,60.59000015258789,-1.3720924043221376,60.20000076293945,-0.12619126237520129 4036,2005-09-21,58.459999084472656,60.91999816894531,58.1500015258789,60.86999893188477,4925600.0,-0.03943479299720376,1.2071701158544148,-7.088231664217054,54.03557010695766,55.112449674161006,0.7547888062207662,-0.24926660660931077,0.7356448642496503,-2.1888335290383907,10.749609520552275,2.7699966430664134,-0.18485475253934425,-0.025000572204589844,-3.5772134898333334,3.5272123454241537,-1.8011070310189652,1.7511058866097855,-1.4186556812041928,7.0454027238688095,-45.85486321452928,1.7761064588143727,9,0.4350013732910156,0.4350013732910156,1.335000991821289,-0.9249992370605469,-3.279998779296875,2,-0.07492297848121798,-2.382336936704458,60.86000061035156,-4.595233445806332,60.4900016784668,-1.1927759572385204,60.59000015258789,-0.07492297848121798 4037,2005-09-22,58.56000137329102,59.13999938964844,57.09000015258789,58.40999984741211,4662700.0,0.0017106105094846225,2.1297756604388947,-0.06224130098596753,52.20484656557812,57.584835958756926,1.0313128168402343,-0.339918719488999,0.6007137147932227,-2.2145132427002423,10.650287699233072,2.049999237060547,0.25133907998640126,0.05800170898438495,-3.4921250489909355,3.6081284669597053,-1.7170616700032753,1.8330650879720451,3.989997863769524,26.923103794716287,-22.668734213456386,1.775063378987661,9,1.2149982452392507,0.33499908447264914,1.31249809265136,-1.0250015258789134,-1.8400001525878906,3,-0.07274593641272431,1.2071701158544148,58.459999084472656,-2.382336936704458,60.86000061035156,-4.595233445806332,60.4900016784668,-0.07274593641272431 4038,2005-09-23,58.20000076293945,58.72000122070313,57.849998474121094,58.709999084472656,1665900.0,-0.006147551262110529,2.283013164239846,-3.399954224098308,52.80576518860387,57.87140419453012,1.9192160102107394,0.041090872333313655,0.9121778150663999,-1.7887141348239055,10.803376422934594,0.8700027465820384,0.6825562505073037,-0.3139989852905245,-3.8580290628818545,3.2300310923008055,-2.0860140240861895,1.4580160535051405,4.240798492431644,20.329684917131626,-27.518799202040572,1.7720150387956648,9,1.6199989318847656,0.6949996948242188,1.6724987030029297,-0.6650009155273438,-1.3199996948242259,4,-0.05893471237477943,2.1297756604388947,58.56000137329102,1.2071701158544148,58.459999084472656,-2.382336936704458,60.86000061035156,-0.05893471237477943 4039,2005-09-26,57.52000045776367,59.36999893188477,57.2599983215332,58.56000137329102,2984300.0,-0.011683853887658247,-1.7051199913925157,2.0392241927400976,55.18797423788511,57.169576923720555,2.6296246409472985,0.714401672897452,1.6269397035317184,-0.9911148261079745,11.555884818172576,2.1100006103515696,1.0354723055651576,-0.9664993286132812,-4.533496657655611,2.6004980004290488,-2.74999799313445,0.8169993359078873,4.813782815551761,9.750574150883825,-39.61350051353649,1.7834986645211663,9,2.299999237060547,1.375,2.352499008178711,0.0149993896484375,-1.7299995422363281,0,0.0034770646965887053,2.283013164239846,58.20000076293945,2.1297756604388947,58.56000137329102,1.2071701158544148,58.459999084472656,0.0034770646965887053 4040,2005-09-27,58.02999877929688,58.34000015258789,57.2599983215332,57.65999984741211,1861000.0,0.008866451972782796,1.1818181818181819,-0.3557678905476331,55.522387294892404,56.733837893753325,1.6924870893826878,0.19386549400930164,1.1477073258947357,-1.3863801639409488,11.970379174409324,1.0800018310546875,1.5249719393744599,-0.44350090026854616,-4.01540540622095,3.1284036056838573,-2.229453153244748,1.3424513527076556,4.198908831604001,24.543057795183703,-25.383436606776346,1.7859522529762015,9,1.7900009155273366,0.8650016784667898,1.945000648498528,-0.49499893188477273,2.200000762939446,1,-0.0213682214346681,-1.7051199913925157,57.52000045776367,2.283013164239846,58.20000076293945,2.1297756604388947,58.56000137329102,-0.0213682214346681 4041,2005-09-28,57.40999984741211,58.5,57.09000015258789,58.38000106811523,1819500.0,-0.010684110717334105,1.3305800235817828,-2.6216324889424314,52.04082171708676,56.09879150270854,1.9780879826429825,0.9408616365917766,1.6700427846328125,-0.6713332698445953,12.360589645367403,1.4099998474121094,1.5821880768071566,-1.1134998321533232,-4.590518636395288,2.3635189720886416,-2.8520092342743055,0.6250095699676592,4.7161296143225115,14.035081848723705,-34.831499046386696,1.738509402120981,9,2.4099998474121094,1.4850006103515625,2.657499313354492,0.26000022888184304,2.5400009155273438,2,-0.032572704003744346,1.1818181818181819,58.02999877929688,-1.7051199913925157,57.52000045776367,2.283013164239846,58.20000076293945,-0.032572704003744346 4042,2005-09-29,58.27999877929688,58.34000015258789,56.29999923706055,57.31000137329102,2860700.0,0.015154135763753906,2.7431204219265055,-0.999996067327363,57.792209043256626,56.013505210623094,0.9019443852381457,0.1577071791439053,0.7117657803087312,-1.4571854311495187,12.416068372197984,2.0400009155273438,1.2454601325326777,-0.2935009002685476,-3.723672971553505,3.1366711710164097,-2.008586935911026,1.421585135373931,3.745408096254806,64.49510550683299,12.4022896690809,1.715086035642479,9,1.1450004577636648,0.6150016784667898,1.7875003814697195,-0.2199993133544993,1.6500015258788991,3,-0.05319146429396171,1.3305800235817828,57.40999984741211,1.1818181818181819,58.02999877929688,-1.7051199913925157,57.52000045776367,-0.05319146429396171 4043,2005-09-30,56.88999938964844,58.54999923706055,56.59000015258789,58.13000106811523,3762100.0,-0.023850367514802073,-1.130433610797251,-1.2783556644473124,41.04233849736283,54.18107038320512,1.9130855976293901,1.5441809041605978,2.0371019053021087,0.010051575355973341,13.13084915956061,1.9599990844726562,0.9505248492582439,-1.631000328063962,-5.133378672042291,1.8713780159143667,-3.38218950005313,0.1201888439252059,4.906391180363606,19.218247923039982,-27.857635619493976,1.751189171989165,9,2.010000228881836,2.0050010681152344,3.1175003051757812,1.3899993896484375,3.0400009155273438,4,-0.002988190732451268,2.7431204219265055,58.27999877929688,1.3305800235817828,57.40999984741211,1.1818181818181819,58.02999877929688,-0.002988190732451268 4044,2005-10-03,56.2400016784668,57.06000137329102,56.06999969482422,56.34000015258789,4292700.0,-0.011425517984799183,-3.499982660563217,0.0806438215831592,22.112530253054416,49.193826989408635,2.11973451238903,2.2147973858575796,2.5935626285483195,0.7111389521255518,13.738082246472455,0.990001678466804,0.6887506750202164,-2.2219982147216797,-5.840306480793217,1.3963100513498574,-4.031152347757448,-0.41284408168591114,5.33653323822719,6.854919960560945,-32.973711083332645,1.8091541330357668,10,2.2549972534179688,2.654998779296875,3.68499755859375,2.9299983978271555,3.1399993896484304,0,0.011379789661234652,-1.130433610797251,56.88999938964844,2.7431204219265055,58.27999877929688,1.3305800235817828,57.40999984741211,0.011379789661234652 4045,2005-10-04,54.959999084472656,56.4000015258789,54.88999938964844,56.2400016784668,4982100.0,-0.022759647151366136,-1.1267606012169304,12.800221255817503,21.559180151817046,45.58533921661523,2.765646362740007,3.585705628369638,3.7296984951095453,2.0517528751358824,13.652894731545448,1.5100021362304616,0.3185093049998642,-3.4430007934570312,-7.25407712034044,0.3680755334263779,-5.348538956898736,-1.5374626300153267,6.286143718909145,1.912560047610759,-31.61757211649062,1.9055381634417041,10,2.1700000762939453,3.760000228881836,4.619999885559082,4.210000991821296,4.740001678466797,1,0.01510192585300052,-3.499982660563217,56.2400016784668,-1.130433610797251,56.88999938964844,2.7431204219265055,58.27999877929688,0.01510192585300052 4046,2005-10-05,54.54999923706055,55.290000915527344,54.45000076293945,55.27999877929688,4218200.0,-0.007459968235842718,1.239989013727754,0.5703109866038888,22.112521926042405,42.241747590000166,2.863850058971984,4.045608433081625,4.081591181153385,2.522032306457696,13.643639678283318,0.8400001525878906,-0.07288013500948409,-3.753000640869139,-7.862103263296817,0.3561019815585382,-5.807551952082974,-1.698449329655304,6.187652093222582,2.4389880813926443,-25.448715439450957,2.0545513112138374,10,2.3600006103515625,3.950000762939453,4.9800004959106445,4.6200008392334055,5.909999847412109,2,0.10412466332936021,-1.1267606012169304,54.959999084472656,-3.499982660563217,56.2400016784668,-1.130433610797251,56.88999938964844,0.10412466332936021 4047,2005-10-06,53.08000183105469,54.13000106811523,52.52999877929688,53.75,5658300.0,-0.026947707178099467,1.23776496134619,0.9178062864160024,16.503115564277806,38.208119853963936,3.883112891398376,5.5007098898084905,5.479715172986573,4.041658917365254,14.821698211947792,2.0200004577636648,-0.7161141720393687,-5.03449821472168,-9.72850990940254,-0.3404865200408196,-7.381504062062106,-2.687492367381253,7.028884442494075,9.136262623510213,-13.266679915933466,2.3470058473404296,10,2.86999702453614,4.459997177124023,5.474996566772461,6.089998245239265,6.329998016357422,3,0.12942725499051222,1.239989013727754,54.54999923706055,-1.1267606012169304,54.959999084472656,-3.499982660563217,56.2400016784668,0.12942725499051222 4048,2005-10-07,52.77000045776367,53.540000915527344,52.70000076293945,53.1500015258789,2815600.0,-0.005840266816073192,-2.230766973553901,0.567167323327781,16.19963897325181,33.87608260233801,3.734600251752113,5.846629311269609,5.725976557691197,4.374443223683961,15.565236489349262,0.8400001525878906,-1.0301861055577959,-5.176999664306642,-10.381952956289311,0.027953627676026827,-7.779476310297973,-2.574523018315311,6.429419316474863,5.298047263482433,-14.065093871414893,2.602476645991333,10,2.769998550415039,4.769998550415039,5.5499982833862305,6.3999996185302805,6.319999694824219,4,0.135683149238228,1.23776496134619,53.08000183105469,1.239989013727754,54.54999923706055,-1.1267606012169304,54.959999084472656,0.135683149238228 4049,2005-10-10,51.349998474121094,52.77000045776367,51.16999816894531,52.70000076293945,4983700.0,-0.026909266085360928,1.1476516596474609,3.5526276163229094,11.868479529730891,29.02564840620895,4.679440071003498,7.016793104752402,7.091826131867421,5.808563494361536,16.038160031507164,1.6000022888183594,-1.3873460827595707,-6.21000156402588,-12.155427219007223,-0.2645759090445381,-9.182714391516548,-3.2372887365352128,7.049090780724441,3.4416862263988603,-13.367504151300196,2.9727128274906702,10,3.510000228881836,5.510000228881836,6.782500267028809,7.820001602172859,6.670001983642578,0,0.16708864821833935,-2.230766973553901,52.77000045776367,1.23776496134619,53.08000183105469,1.239989013727754,54.54999923706055,0.16708864821833935 4050,2005-10-11,52.86000061035156,53.38999938964844,52.290000915527344,53.0,4737000.0,0.029406079476155478,1.3913057900585475,0.10370307577106204,25.820390377213627,26.112267146223047,2.636172357591313,5.054759755126099,5.511218743268358,4.310745899558498,15.405820580713153,2.0400009155273438,-1.7287225320290673,-4.248499488830568,-10.180881026750328,1.683882049089192,-7.214690257790444,-1.2823087198706915,4.527015892467944,41.01944938770446,22.026123495849667,2.966190768959878,10,1.9999980926513672,3.999998092651367,5.267498970031738,6.30999946594239,4.590000152587891,1,0.123344691306849,1.1476516596474609,51.349998474121094,-2.230766973553901,52.77000045776367,1.23776496134619,53.08000183105469,0.123344691306849 4051,2005-10-12,51.45000076293945,54.34000015258789,51.45000076293945,53.4000015258789,5971400.0,-0.026674230630560958,-1.9641007783935631,13.928637602179785,22.420477319566928,22.18207473247975,3.477538905134395,6.032122418486665,6.808594848716389,5.732678837616362,14.52224611996013,2.8899993896484375,-2.127056269529689,-5.187499427795409,-11.353627426775546,0.9786285711847285,-8.270563427285474,-2.1044354283053437,5.066633173137667,8.83288387322698,-8.779096587319888,3.0830639994900677,10,3.4099979400634766,5.409997940063477,6.517498970031738,7.719999313354499,8.119998931884766,2,0.16034985184961648,1.3913057900585475,52.86000061035156,1.1476516596474609,51.349998474121094,-2.230766973553901,52.77000045776367,0.16034985184961648 4052,2005-10-13,52.4000015258789,52.959999084472656,51.040000915527344,51.36999893188477,4201800.0,0.01846454322355906,-1.272189028560594,-0.5282062517973032,28.486648983601057,20.786998119839552,1.7944519485940518,4.709249154746367,5.75049641391643,4.8122318820490975,14.082882294523985,1.9199981689453125,-2.5881849297123196,-3.847498703002934,-10.051459646191148,2.35646224018528,-6.949479174597045,-0.7455182314088233,3.3681034027997683,41.21214923561519,22.95484064387106,3.101980471594108,10,1.6499996185302805,4.394998550415046,5.354997634887702,6.769998550415053,5.979999542236328,3,0.15381674282229074,-1.9641007783935631,51.45000076293945,1.3913057900585475,52.86000061035156,1.1476516596474609,51.349998474121094,0.15381674282229074 4053,2005-10-14,54.06000137329102,55.11000061035156,53.65999984741211,53.79999923706055,5472400.0,0.03167938547849647,-4.370364091043954,0.2524286227496224,38.03596368070301,22.5562685006894,-0.3455362036394263,2.671946903399501,4.019124649625354,3.204193052742035,13.265685941296143,2.7099990844726634,-2.9450971088856193,-1.8609989166259666,-7.783643694440336,4.061645861188403,-4.822321305533151,1.100323472281218,-3.020000457763679,74.20149101249775,52.60159155340915,2.961322388907184,10,-0.34000015258789773,2.7349987030029226,3.694997787475579,5.10999870300293,4.659999847412109,4,0.09896408320781713,-1.272189028560594,52.4000015258789,-1.9641007783935631,51.45000076293945,1.3913057900585475,52.86000061035156,0.09896408320781713 4054,2005-10-17,53.54999923706055,54.36000061035156,53.29999923706055,54.08000183105469,2462500.0,-0.009434001540415182,-1.0582499101881788,-2.0384547668651694,34.508995006863046,23.99513681791673,-0.28746926890591595,2.7777814541235557,4.446810874282882,3.7752144546251287,11.804141049292333,1.0600013732910156,-3.521586547698199,-2.02400093078613,-7.6239420233251,3.5759401617528397,-4.823971477055615,0.7759696154833549,-2.509998321533203,61.67072505497101,38.772451955077536,2.7999705462694853,10,-0.3849983215332031,3.2450008392333984,4.085000991821289,5.6200008392334055,6.350002288818352,0,0.10345473379004755,-4.370364091043954,54.06000137329102,-1.272189028560594,52.4000015258789,-1.9641007783935631,51.45000076293945,0.10345473379004755 4055,2005-10-18,53.18000030517578,53.7400016784668,53.04999923706055,53.29999923706055,2379800.0,-0.006909410591152687,-2.6315815891181047,0.22641197089328258,35.11612005904864,25.439981054917425,-0.21961054432666316,2.6803353866339705,4.748484775549159,4.209969794375397,10.307062754987825,0.69000244140625,-3.7756913615471888,-2.009999847412111,-7.115150612122044,3.095150917297822,-4.562575229767077,0.5425755349428556,-2.058599395751955,52.57984152602898,27.380632259427074,2.5525753823549677,10,-0.10499954223632812,3.614999771118164,4.734999656677246,5.989999771118171,5.840000152587891,1,0.0910116608652376,-1.0582499101881788,53.54999923706055,-4.370364091043954,54.06000137329102,-1.272189028560594,52.4000015258789,0.0910116608652376 4056,2005-10-19,54.08000183105469,54.08000183105469,52.52999877929688,53.43000030517578,2575200.0,0.016923684105193848,3.7692289634611327,-5.4167275964014365,35.25282539301547,27.523282146999385,-1.3335269556499298,1.5129399925294393,3.77050967100503,3.3759850734237915,10.162006632896833,1.5500030517578054,-3.7713413127750854,-0.8909984588623061,-5.7765769147663235,3.9945799970417113,-3.3337876868143184,1.5517907690897061,-2.878828927612304,74.69290278800966,52.214493579971396,2.44278922795201,10,-1.0050010681152344,2.714998245239258,4.729999542236328,5.089998245239265,5.04999923706054,2,0.06231506689686528,-2.6315815891181047,53.18000030517578,-1.0582499101881788,53.54999923706055,-4.370364091043954,54.06000137329102,0.06231506689686528 4057,2005-10-20,54.29999923706055,55.25,53.84000015258789,54.68000030517578,2963900.0,0.004067999233674735,-1.1692318075513444,-0.5846156554808268,40.09181538971633,30.177968415495442,-1.5223610461893884,1.0091708787621059,3.4696187900564865,3.216130032496835,10.332132421879065,1.4099998474121094,-3.661285385944545,-0.45800094604491903,-5.047212499889305,4.131210607799467,-2.7526067229671085,1.8366048308772704,-3.0206497794799816,65.07351703710343,40.44019472833254,2.2946057769221926,10,-1.154998779296875,2.4950008392333984,4.510002136230469,4.8700008392334055,3.799999237060547,3,0.09705341679207269,3.7692289634611327,54.08000183105469,-2.6315815891181047,53.18000030517578,-1.0582499101881788,53.54999923706055,0.09705341679207269 4058,2005-10-21,54.77000045776367,55.16999816894531,54.15999984741211,55.06999969482422,4155100.0,0.008655639545245952,3.0400241090706563,0.7894694574110325,44.29790372289392,33.78123777029134,-1.8761216674558838,0.28356569824769196,2.914780669246511,2.784546369589819,10.511452019894804,1.0099983215332031,-3.52861922015353,0.1835002899169922,-4.111015886950739,4.478016466784723,-1.9637577985168733,2.3307583783508576,-3.331824978486331,82.35296592579292,53.179353952855294,2.1472580884338637,10,-1.625,2.0249996185302734,4.040000915527344,4.3999996185302805,1.5699996948242188,4,0.06591200621105409,-1.1692318075513444,54.29999923706055,3.7692289634611327,54.08000183105469,-2.6315815891181047,53.18000030517578,0.06591200621105409 4059,2005-10-24,57.72000122070313,57.75,54.79999923706055,55.15999984741211,4216200.0,0.05386161654707999,1.2519098973962497,-8.533359612425796,59.47802593678819,37.520975054688506,-4.277319375796473,-2.7939294723784442,-0.10558016038348939,-0.1002317269001125,10.715284992658736,2.979999542236328,-3.086125208242315,3.1235010147094826,-1.2006060376339391,7.447608067052904,0.9614474885377717,5.2855545408811935,-6.129352760596888,99.42531087583104,64.04378131736188,2.16205352617171,10,-3.3250007629394602,-0.9250011444091868,1.0900001525878835,1.4599990844726491,-1.3600006103515696,0,0.017325016958615658,3.0400241090706563,54.77000045776367,-1.1692318075513444,54.29999923706055,3.7692289634611327,54.08000183105469,0.017325016958615658 4060,2005-10-25,56.790000915527344,57.54999923706055,55.9000015258789,57.2400016784668,3431800.0,-0.016112271058688288,2.0841197463038426,-0.17578145372670342,57.42705848753379,41.41059518446261,-3.0521938623588056,-2.0675965957804863,0.7150453105823544,0.8991870560138295,10.93013335255201,1.819999694824233,-2.6000402726689273,2.255500602722165,-1.8933276839996793,6.40432888944401,0.18108645936123935,4.329914746083091,-4.829791363027475,81.60921724184296,40.323194527414216,2.074414143360923,10,-2.395000457763672,-0.5200004577636719,2.104999542236328,2.3899993896484375,0.6100006103515554,1,0.05476317239327999,1.2519098973962497,57.72000122070313,3.0400241090706563,54.77000045776367,-1.1692318075513444,54.29999923706055,0.05476317239327999 4061,2005-10-26,55.540000915527344,57.11999893188477,55.40999984741211,56.45000076293945,2216800.0,-0.022010917060193758,-1.923070402237964,2.022218454626372,58.277246703985284,44.72066159783863,-1.2974565126533193,-1.0170184291712303,1.8582329984832597,2.210923899290968,11.155978580962161,1.7099990844726634,-1.887041408372859,1.0990005493164077,-2.856764751944347,5.054765850577162,-0.8788821013139696,3.076883199946785,-3.2324039361774695,43.47828207882472,-1.7970366835004796,1.9778826506303766,10,-0.40000152587890625,0.4399986267089844,3.354999542236328,3.6399993896484375,1.2900009155273438,2,0.06265753483744407,2.0841197463038426,56.790000915527344,1.2519098973962497,57.72000122070313,3.0400241090706563,54.77000045776367,0.06265753483744407 4062,2005-10-27,55.18000030517578,56.13999938964844,54.77000045776367,55.61999893188477,2153700.0,-0.00648182579073231,-1.1746043760085498,0.4835150554808065,58.081819714580945,46.94797893493618,-0.5605952516653332,-0.9498701455283225,2.091495951867131,2.6434894433846026,11.72988004477086,1.3699989318847656,-1.5006392929597823,0.8939998626708956,-2.6498929829458433,4.4378927082876345,-0.8779465601374739,2.665946285479265,-2.545859144586899,28.412267810863277,-21.014418188377043,1.7719464228083708,10,-0.04000091552734375,0.024999618530273438,3.7150001525878906,4.0,1.0699996948242188,3,0.07158392064323604,-1.923070402237964,55.540000915527344,2.0841197463038426,56.790000915527344,1.2519098973962497,57.72000122070313,0.07158392064323604 4063,2005-10-28,56.72000122070313,57.08000183105469,55.58000183105469,55.58000183105469,3336200.0,0.027908678996199754,-1.6315803563063003,-2.5909157902950075,67.86427297687881,50.654120931604595,-1.8814493596369743,-2.6385391792731383,0.4664743540833882,1.1833501495724335,12.38191996106777,1.9000015258789062,-0.8394847132182193,2.4425006866455163,-1.0758180710459442,5.960819444336977,0.6833413077997861,4.201660065491247,-3.778908529749586,65.43627726452905,9.77174408771036,1.7591593788457294,10,-1.5800018310546946,-1.5150012969970774,2.6149988174438406,2.459999084472649,0.11999893188475852,4,0.024329993365977742,-1.1746043760085498,55.18000030517578,-1.923070402237964,55.540000915527344,2.0841197463038426,56.790000915527344,0.024329993365977742 4064,2005-10-31,56.88000106811523,57.06999969482422,55.91999816894531,56.790000915527344,3995000.0,0.002820871720180751,3.893650523103395,0.0789475445382808,64.6929797043108,53.94043866996706,-1.6979734684940553,-2.8966460256717497,0.22639570870861547,1.088666587133595,13.359463653863093,1.1500015258789062,-0.2792069229838745,2.570500564575191,-1.0335705548370697,6.174571683987452,0.7684650048690642,4.372536124281318,-3.650373938618891,75.89933585816979,17.62294430428667,1.8020355597061288,10,-1.7400016784667898,-1.6750011444091726,2.477499008178718,2.299999237060554,-0.29000091552733664,0,-0.009493686803568657,-1.6315803563063003,56.72000122070313,-1.1746043760085498,55.18000030517578,-1.923070402237964,55.540000915527344,-0.009493686803568657 4065,2005-11-01,55.790000915527344,56.709999084472656,54.88999938964844,56.47999954223633,6098400.0,-0.01916315281503922,2.1652231602341896,-7.666638409698397,66.24251016133934,57.3837369775586,-0.2221742561656015,-1.835376687352202,1.23876384871555,2.237349779956702,13.513847555183672,1.9900016784667898,0.017420137217833087,1.4390003204345732,-2.2153726598261656,5.093373300695312,-0.38818616969579267,3.266186810564939,-2.289151413800788,43.40430298130946,-20.25365163713434,1.8271864901303685,11,0.0049991607666015625,-0.9950008392333984,3.5674991607666016,3.3899993896484375,-0.04000091552734375,1,0.010216879108628563,3.893650523103395,56.88000106811523,-1.6315803563063003,56.72000122070313,-1.1746043760085498,55.18000030517578,0.010216879108628563 4066,2005-11-02,60.22999954223633,61.97000122070313,57.5,57.63999938964844,12692100.0,0.07958412894510736,-2.1149845883514837,-3.753630880312253,73.23441232276092,61.06624774789688,-4.1326454396253425,-6.142979362564866,-3.2201699690865837,-2.1894038385402865,14.191277031163596,6.180000305175788,0.5549135028771417,5.594998931884767,1.0913511258863338,10.0986467378832,3.343175028885547,7.846822834883987,-6.474201010613363,75.83331258208877,8.950449278502944,2.251823902999217,11,-2.164999008178711,-3.7249984741210938,-0.8724994659423828,-1.0499992370605469,-5.090000152587891,2,-0.04698651897503159,2.1652231602341896,55.790000915527344,3.893650523103395,56.88000106811523,-1.6315803563063003,56.72000122070313,-0.04698651897503159 4067,2005-11-03,59.95000076293945,61.06999969482422,59.9000015258789,60.6500015258789,3550800.0,-0.004648825857960115,-1.9249982118589173,-0.2702705489187,69.03684203258493,63.81501867119589,-3.315579070394037,-5.609510612757859,-2.945019561774238,-1.896695713483311,14.002776885283824,1.1699981689453196,1.146232311821521,4.9715002059936495,-0.050868035225740016,9.993868447213039,2.460316085383951,7.482684326603348,-5.537066016190074,71.46892746689073,5.284133693468107,2.511184120609696,11,-1.5799999237060547,-3.4449996948242188,-0.5925006866455078,-0.7700004577636719,-4.88999938964843,3,-0.052043350995476856,-2.1149845883514837,60.22999954223633,2.1652231602341896,55.790000915527344,3.893650523103395,56.88000106811523,-0.052043350995476856 4068,2005-11-04,59.93000030517578,60.68000030517578,59.36999893188477,59.91999816894531,3616800.0,-0.00033361897429762255,-1.360361536875404,-0.014288750470024831,71.29506429598588,65.12802293332896,-2.7788885821775438,-5.297187086637443,-2.9218179176358063,-1.881856434281545,13.695874345477478,1.3100013732910085,1.716888604825975,4.593499755859376,-0.7748571473737371,9.96185665909249,1.909321304242816,7.277678207475937,-4.912500240510106,71.18643519865509,4.247616836778235,2.6841784516165577,11,-1.5599994659423828,-3.424999237060547,-0.7700004577636719,-0.75,-4.790000915527344,4,-0.061404977247396464,-1.9249982118589173,59.95000076293945,-2.1149845883514837,60.22999954223633,2.1652231602341896,55.790000915527344,-0.061404977247396464 4069,2005-11-07,59.93000030517578,60.13000106811523,58.9900016784668,59.7599983215332,2319700.0,0.0,2.999973230359524,16.996567505720822,73.10061505136918,66.86952921819956,-2.718289961693941,-4.871185100290447,-2.9220969207299774,-1.863757926721405,12.663040353037818,1.1399993896484304,2.2171230481814206,4.164499664306639,-1.2337200204418508,9.56271934905513,1.4653898219323906,6.863609506680888,-4.35630014802711,71.18643519865509,2.3308682246550774,2.699109842374247,11,-1.5599994659423828,-3.424999237060547,-1.0325002670288086,-0.75,-6.25,0,-0.05156015579597828,-1.360361536875404,59.93000030517578,-1.9249982118589173,59.95000076293945,-2.1149845883514837,60.22999954223633,-0.05156015579597828 4070,2005-11-08,59.38000106811523,59.959999084472656,59.15999984741211,59.63000106811523,2307100.0,-0.009177360825293635,-1.3188301636444528,-1.470571075956468,68.58344972263185,68.01466288693807,-1.9693626054804128,-4.013450501594029,-2.385865860385337,-1.2983553718358607,12.00175384590737,0.7999992370605469,2.641456661024179,3.2885004043579045,-2.1581953104400355,8.735196119155844,0.5651525469589345,6.0118482617568745,-3.294596825882202,42.05817795771212,-24.982534665951462,2.723347857398969,11,-1.0100002288818288,-2.874999999999993,-0.6850013732910085,-0.20000076293944602,-6.0600013732910085,1,-0.04698553158203733,2.999973230359524,59.93000030517578,-1.360361536875404,59.93000030517578,-1.9249982118589173,59.95000076293945,-0.04698553158203733 4071,2005-11-09,59.70000076293945,59.9900016784668,58.86999893188477,59.290000915527344,3117300.0,0.005389014635704514,1.2626279751698164,-1.6399993896484375,68.80223292604268,69.20581991043383,-1.8296132446935616,-3.8827617617181573,-2.65559185139179,-1.62680135257132,11.863560150371208,1.1200027465820241,2.6114912213743935,3.196000099182129,-2.0151311878771168,8.407131386241375,0.5904344556525061,5.801565742711752,-3.143828762428818,37.72734287354089,-28.34102249437123,2.6055656435296215,11,-1.2700004577636719,-3.1949996948242188,-1.7750015258789062,-0.9350013732910156,-6.280002593994141,2,-0.06616416603785935,-1.3188301636444528,59.38000106811523,2.999973230359524,59.93000030517578,-1.360361536875404,59.93000030517578,-0.06616416603785935 4072,2005-11-10,60.459999084472656,60.599998474121094,58.93000030517578,59.91999816894531,3296000.0,0.012730289980247278,3.073167781613152,1.3170758938955518,69.41979356886205,69.37865553176529,-1.96893426358357,-4.224560185360922,-3.3834956442666524,-2.3872399183177038,11.620241703348727,1.6699981689453125,2.711112443069119,3.5529985427856445,-1.5676389726407933,8.673636058212082,0.9926797850724256,6.1133173004988635,-3.470720746346622,87.84524564734937,22.852100236239778,2.560318757713219,11,-2.029998779296875,-3.954998016357422,-2.7549991607666016,-1.914999008178711,-8.209999084472656,3,-0.08799205715156055,1.2626279751698164,59.70000076293945,-1.3188301636444528,59.38000106811523,2.999973230359524,59.93000030517578,-0.08799205715156055 4073,2005-11-11,59.40999984741211,61.040000915527344,58.72999954223633,60.63999938964844,3669400.0,-0.01736684176249359,1.2758605137996026,-2.2777730682829653,56.62744757781608,68.4824852954881,-0.5556649986384912,-2.9019882261577408,-2.3342182647706835,-1.3313366718345776,12.692451910184582,2.3100013732910156,2.887403395715296,2.235499382019043,-2.817439059736728,7.288437823774814,-0.2909698388588424,4.761968602896928,-2.0222636786799058,29.43722514792264,-29.911623137271754,2.5264692208778854,11,-0.9799995422363281,-2.904998779296875,-2.6650009155273438,-1.8700008392333984,-6.299999237060547,4,-0.07321997113774736,3.073167781613152,60.459999084472656,1.2626279751698164,59.70000076293945,-1.3188301636444528,59.38000106811523,-0.07321997113774736 4074,2005-11-14,59.09000015258789,59.47000122070313,58.58000183105469,59.22000122070313,2817300.0,-0.005386293479988202,1.825390097547052,0.10569196463185634,59.47281744404506,67.73029721578874,0.12381054794521873,-2.2616194132730953,-2.0019100013333784,-0.998292247230296,13.609531455260754,0.8899993896484446,3.116286867470521,1.6384996414184556,-3.1797865170250645,6.456785799861976,-0.770643437803308,4.047642720640219,-1.3356827796980113,20.731646802321073,-34.32249501585869,2.409143079221761,11,0.6450004577636719,-2.5849990844726562,-2.5500011444091797,-1.5500011444091797,-5.630001068115234,0,-0.0668471950032049,1.2758605137996026,59.40999984741211,3.073167781613152,60.459999084472656,1.2626279751698164,59.70000076293945,-0.0668471950032049 4075,2005-11-15,58.02000045776367,59.47999954223633,58.02000045776367,59.09000015258789,2229200.0,-0.0181079656805071,-1.7289710296833445,8.230699257606874,60.36789516340212,66.3006841980822,1.7247806213249817,-0.8542238814894532,-0.8905169521599277,0.07387248158599391,14.3164858491513,1.4599990844726562,3.0422138852176346,0.32649993896484375,-4.054839324024364,4.707839201954052,-1.8641696925297566,2.517169570459444,3.9500007629394602,0.0,-54.18369299656265,2.1906696314946026,11,1.5249996185302734,-1.5149993896484375,-2.160001754760742,-1.1600017547607422,-4.260002136230469,1,-0.07480179452510072,1.825390097547052,59.09000015258789,1.2758605137996026,59.40999984741211,3.073167781613152,60.459999084472656,-0.07480179452510072 4076,2005-11-16,57.45000076293945,58.27000045776367,57.38999938964844,58.099998474121094,3236800.0,-0.009824193214875265,-1.285715701185528,0.6074746696899043,59.326218203919325,65.22172599489713,2.0774311666087257,-0.01982366873964736,-0.29811145067472467,0.6551990263488463,14.654892020073508,0.8800010681152344,3.0360919165079636,-0.4119997024536133,-4.4542947769048595,3.630295371997633,-2.4331472396792364,1.6091478347720098,4.441000442504887,1.6438725536304406,-53.4947030187159,2.021147537225624,11,1.7649993896484375,-0.9449996948242188,-1.5900020599365234,-0.5900020599365234,-4.08000183105468,2,-0.07188861641894817,-1.7289710296833445,58.02000045776367,1.825390097547052,59.09000015258789,1.2758605137996026,59.40999984741211,-0.07188861641894817 4077,2005-11-17,59.56999969482422,59.58000183105469,57.81999969482422,58.06000137329102,3175200.0,0.036901634529696414,1.3006524866548153,-2.3230825209955697,61.17647129221674,64.09743788336722,-0.11414289648469378,-1.8179723650096449,-2.3802793956253225,-1.4478962516364078,15.898614621339483,2.1300010681152344,3.1635221710171706,1.4444992065429716,-2.295933454985409,5.184931868071352,-0.4257171242212223,3.3147155373071655,2.140961437988288,59.72601078984058,5.646714359018304,1.8702163307641904,11,-0.3549995422363281,-3.0649986267089844,-3.710000991821289,-2.710000991821289,-7.1100006103515625,3,-0.10323991199236571,-1.285715701185528,57.45000076293945,-1.7289710296833445,58.02000045776367,1.825390097547052,59.09000015258789,-0.10323991199236571 4078,2005-11-18,58.38000106811523,60.0099983215332,57.91999816894531,59.6500015258789,5304200.0,-0.019976475286307305,1.1005089473129157,-0.8410608406995849,55.442674032525154,62.135444436829005,0.9307440302310042,-0.3622261421508952,-1.141964009350275,-0.23417003279625703,17.274091918220613,2.0900001525878906,2.7161007886871147,0.07400054931640199,-3.3167068205489016,3.4647079191817056,-1.6213531356162534,1.7693542342490574,3.1581215949707158,37.78633901024555,-12.973840315067314,1.6953536849326534,11,0.8349990844726634,-1.1300010681152202,-2.9575004577636648,-1.585000991821282,-5.8400001525878835,4,-0.1050017292901898,1.3006524866548153,59.56999969482422,-1.285715701185528,57.45000076293945,-1.7289710296833445,58.02000045776367,-0.1050017292901898 4079,2005-11-21,58.72000122070313,59.02000045776367,57.81999969482422,58.9000015258789,2423500.0,0.0058239148058802925,4.714314259763851,0.14173247267385033,61.243293535152326,61.31987152710905,0.44818710802929473,-0.6571605104659923,-1.5244470489955333,-0.5463085809587156,17.77310426400947,1.2000007629394531,2.395984034270917,0.36400070190430256,-3.0198077917153228,3.747809195523928,-1.32790354490551,2.055904948714115,2.652196511445311,50.763449361329414,-0.8888972222089322,1.6919042468098113,11,0.4949989318847585,-1.470001220703125,-3.462500572204597,-1.9250011444091868,-6.290000915527351,0,-0.0955381555471363,1.1005089473129157,58.38000106811523,1.3006524866548153,59.56999969482422,-1.285715701185528,57.45000076293945,-0.0955381555471363 4080,2005-11-22,59.9000015258789,60.68999862670898,58.91999816894531,59.06999969482422,4109600.0,0.02009537262679295,-2.1327306362752387,-4.611113465858842,48.31116551386193,59.043086259088966,-0.7267160213863022,-1.6782666745880235,-2.8243605941703507,-1.684915897135859,18.540596698845786,1.9699974060058452,2.058127520986602,1.38850097656249,-1.978091515610437,4.755093468735417,-0.2947952695239735,3.0717972226489536,1.312908272569544,76.06068837962022,26.332434982879953,1.683296246086465,11,-0.6850013732910085,-2.650001525878892,-4.920001029968255,-3.105001449584954,-7.590000152587876,1,-0.1075125588873973,4.714314259763851,58.72000122070313,1.1005089473129157,58.38000106811523,1.3006524866548153,59.56999969482422,-0.1075125588873973 4081,2005-11-23,59.02000045776367,60.18999862670898,58.099998474121094,60.0,3339400.0,-0.014691169377266777,2.073536877831249,-1.180719735269796,45.515907699732786,56.38709894029683,0.052169315611621414,-0.552512828708629,-2.044088112316551,-0.793925892691945,19.439827348594243,2.0900001525878835,1.657260904044719,0.33449993133545064,-2.7317675075540393,3.4007673702249406,-1.1986337881092908,1.867633650780192,2.039992924332772,41.81188883409793,-4.952900343048711,1.5331337194447439,11,0.19499969482421875,-1.7700004577636648,-4.085000038146973,-2.2250003814697266,-5.680000305175781,2,-0.08912236691686692,-2.1327306362752387,59.9000015258789,4.714314259763851,58.72000122070313,1.1005089473129157,58.38000106811523,-0.08912236691686692 4082,2005-11-25,59.13000106811523,59.40999984741211,58.36999893188477,59.36999893188477,988600.0,0.001863785318508615,5.500011920940279,0.2448958937489684,46.175910139404245,55.225817002695514,-0.2976306969558493,-0.3704073102119523,-2.232995931529281,-0.8754208627033506,20.762395736208795,1.0400009155273366,1.372764841717455,0.24700050354002911,-2.3399466776296833,2.8339476847097416,-1.0464730870448236,1.5404740941248818,1.7831925542832963,45.644664140370146,1.8877095590264688,1.2934735905848547,11,-0.09000205993651633,-1.2250003814697195,-4.195000648498528,-2.335000991821282,-4.540000915527337,4,-0.09741251534217255,2.073536877831249,59.02000045776367,-2.1327306362752387,59.9000015258789,4.714314259763851,58.72000122070313,-0.09741251534217255 4083,2005-11-28,58.099998474121094,59.36999893188477,57.84000015258789,59.04999923706055,1649700.0,-0.017419289284429706,-1.0816346655387004,3.9583717455571934,42.03654407619569,53.2884532951567,0.5889396615102243,0.8098010573511942,-1.3080689317935281,0.15535266939374992,21.55437089113381,1.529998779296882,1.016369523195344,-0.8520019531249972,-3.263715087517731,1.559711181267737,-2.0578585203213606,0.3538546140713663,2.672267378967426,9.756058658635,-29.270036609594634,1.2058565671963666,11,0.9400005340576172,-0.03499794006347656,-3.129998207092285,-1.3049983978271484,-2.259998321533203,0,-0.09707400237128416,5.500011920940279,59.13000106811523,2.073536877831249,59.02000045776367,-2.1327306362752387,59.9000015258789,-0.09707400237128416 4084,2005-11-29,56.34000015258789,58.4000015258789,55.84000015258789,58.22000122070313,6921000.0,-0.030292570873597158,1.2857137991461296,1.9789469034721823,38.03148958256991,50.806630452842015,2.143208895590476,2.663846372985077,0.3274597730027722,1.9095679491729172,21.94611554052431,2.5600013732910085,0.513660108595495,-2.585000228881839,-5.104085074969646,-0.06591538279403153,-3.8445426519257424,-1.3254578058379352,4.296975041963023,10.309281593961938,-27.162857217113288,1.2595424230439023,11,1.9249992370605469,2.030000686645508,-1.369999885559082,0.4549999237060547,0.2200012207031321,1,-0.0674476256082509,-1.0816346655387004,58.099998474121094,5.500011920940279,59.13000106811523,2.073536877831249,59.02000045776367,-0.0674476256082509 4085,2005-11-30,56.36000061035156,57.16999816894531,56.11999893188477,56.4000015258789,3223700.0,0.0003549956994941539,-3.0384254232812826,0.021277070638815534,36.53225496333735,48.273967870555126,2.0819095820772873,2.8340411388851123,0.1687278153337104,1.878892202727826,22.982114051438764,1.0499992370605398,0.30936986416698176,-2.5934997558593764,-4.972232385478549,-0.21476712624020422,-3.782866070668966,-1.4041334410497868,3.989156081681571,11.954037705007185,-24.4330265937875,1.189366314809587,11,1.904998779296875,2.010000228881836,-0.7650003433227539,0.4349994659423828,-0.24000167846678977,2,-0.06973030984059225,1.2857137991461296,56.34000015258789,-1.0816346655387004,58.099998474121094,5.500011920940279,59.13000106811523,-0.06973030984059225 4086,2005-12-01,57.4000015258789,58.0,56.599998474121094,56.95000076293945,2843400.0,0.018452819451111324,-1.4347739553582979,-11.249761586879563,37.933763860617894,45.691444822599685,1.155593407475827,1.6560601976859672,-0.9234089817658813,0.7953549991999722,22.09073189544907,1.6399993896484375,0.09899056657523175,-1.41199893951417,-3.8076404401152786,0.9836425610869384,-2.609819689814728,-0.2141781892136123,2.678605773787517,43.697521194545104,13.248698546596948,1.1978207503005556,12,0.8649978637695384,0.9699993133544993,-2.0675010681152273,-0.6050014495849538,-1.5,3,-0.08867595848918297,-3.0384254232812826,56.36000061035156,1.2857137991461296,56.34000015258789,-1.0816346655387004,58.099998474121094,-0.08867595848918297 4087,2005-12-02,56.83000183105469,58.22999954223633,56.0,57.36000061035156,2306900.0,-0.009930308008218924,-1.0365269920013378,-1.177773068282984,39.42623829912037,43.91184085222138,1.4483613849927508,2.0873523304928625,-0.4164674096024399,1.327801867076957,21.022378190828412,2.229999542236328,-0.0679332723325814,-1.8259986877441392,-4.314171582807866,0.6621742073195875,-3.0700851352760026,-0.5819122402122758,2.99428903978702,28.04538302599609,-2.4268303835363376,1.244086447531863,12,1.43499755859375,1.539999008178711,-1.2700023651123047,-0.03500175476074219,1.3599967956542898,4,-0.06141125402110559,-1.4347739553582979,57.4000015258789,-3.0384254232812826,56.36000061035156,1.2857137991461296,56.34000015258789,-0.06141125402110559 4088,2005-12-05,56.25,57.0,55.20000076293945,56.9000015258789,3542200.0,-0.010205909068574881,3.2352999255010726,1.2264207980652828,38.60353333955847,41.39631194159985,1.8935784522591277,2.5060061953141215,0.1040421762241408,1.8621858076514002,20.04347462875989,1.7999992370605469,-0.19924937791927277,-2.2220005035400376,-4.853626521530622,0.4096255144505463,-3.5378135125353296,-0.9061874945447457,3.3352334277464806,32.81246833504009,1.0623626898409952,1.3158130089952909,12,1.6949996948242188,2.1800003051757812,-1.077500343322754,0.5450000762939453,0.9199981689453125,0,-0.029511108398437513,-1.0365269920013378,56.83000183105469,-1.4347739553582979,57.4000015258789,-3.0384254232812826,56.36000061035156,-0.029511108398437513 4089,2005-12-06,56.84000015258789,57.5,56.43999862670898,56.79999923706055,2670000.0,0.010488891601562411,-1.789469457410999,-0.06153972557719236,45.075125314999,41.03675191950397,1.1274151321770063,1.7630331330342273,-0.5178991733057217,1.2752015199455684,19.33153462921949,1.25,-0.5260798826347397,-1.4775003433227525,-4.111535482558928,1.156534795913423,-2.79451791294084,-0.1604827737046648,2.394414661974025,54.12541420326931,17.600736849727944,1.3170175696180886,12,0.8549995422363281,1.5900001525878906,-1.6675004959106445,-0.04500007629394531,0.34999847412108664,1,-0.01759324414700003,3.2352999255010726,56.25,-1.0365269920013378,56.83000183105469,-1.4347739553582979,57.4000015258789,-0.01759324414700003 4090,2005-12-07,56.59000015258789,57.36000061035156,56.09000015258789,56.54999923706055,2204600.0,-0.0043983110367500355,-1.645836810274261,1.0,46.31217692861348,41.125226278268485,0.9594066193024418,1.8902081142784652,-0.31984523602789494,1.521525076364476,18.507735326669707,1.2700004577636719,-0.7057127274492672,-1.5880002975463867,-4.27998899736567,1.103988402272897,-2.933994647456032,-0.24200594763674133,2.3216615378442285,45.874585796730685,4.733749052994213,1.3459943499096432,12,0.7150001525878906,1.8400001525878906,-1.4175004959106445,0.2049999237060547,-0.3899993896484375,2,-0.0005301074256225391,-1.789469457410999,56.84000015258789,3.2352999255010726,56.25,-1.0365269920013378,56.83000183105469,-0.0005301074256225391 4091,2005-12-08,55.75,57.08000183105469,55.27000045776367,56.93000030517578,2784000.0,-0.01484361460192496,1.4459422538623723,-29.49933244325768,31.599239412933755,39.50559619754954,1.437998107076254,2.549842935813402,0.47736444003813006,2.292571098801787,17.937201187660374,1.8100013732910156,-1.038224885963686,-2.2305004119873075,-5.029781934171439,0.5687811101968236,-3.630141173079373,-0.8308596508952419,2.864728816232706,18.151797314854914,-19.78559963399643,1.3996407610920654,12,1.5349998474121094,2.835000991821289,-0.4549999237060547,1.0450000762939453,1.2400016784667969,3,0.0066367521414310016,-1.645836810274261,56.59000015258789,-1.789469457410999,56.84000015258789,3.2352999255010726,56.25,0.0066367521414310016 4092,2005-12-09,55.13999938964844,56.27000045776367,54.43999862670898,54.86000061035156,5469100.0,-0.01094171498388452,-2.267852398825592,-0.23728703973103157,33.46939077381077,38.55369027506233,1.5896669159445622,2.8889658249612324,1.0085571096278017,2.8300091198310042,17.244618802027578,1.8300018310546946,-1.3006819825263065,-2.5745010375976562,-5.392723825679475,0.24372175048416267,-3.983612431638562,-1.1653896435567503,3.201551182320806,22.875831659729336,-14.457706052606504,1.409111394040908,12,1.2800006866455007,2.614999771118164,2.1450014114379883,1.6550006866455078,1.3100013732910156,4,0.013783136464327495,1.4459422538623723,55.75,-1.645836810274261,56.59000015258789,-1.789469457410999,56.84000015258789,0.013783136464327495 4093,2005-12-12,55.06000137329102,55.33000183105469,54.93999862670898,55.0,2432600.0,-0.0014508164171730398,-3.333269756500468,0.21429155313354037,30.81762037383203,37.752149251869234,1.3333035485541558,2.768295361862549,1.0520034429158684,2.856840268125623,16.33781622087976,0.39000320434571023,-1.4911620944565485,-2.4369991302490135,-5.373227505954816,0.4992292454567888,-3.905113318101918,-0.9688849423961088,2.891394004152197,20.26151857295522,-14.73817354404537,1.4681141878529016,12,1.2749977111816335,2.6799983978271413,2.3774995803832937,1.7349987030029226,-0.14000320434571023,0,0.05684702461588165,-2.267852398825592,55.13999938964844,1.4459422538623723,55.75,-1.645836810274261,56.59000015258789,0.05684702461588165 4094,2005-12-13,55.13999938964844,55.4000015258789,54.77999877929688,55.20000076293945,2862800.0,0.0014529243436638417,1.6956471261413137,-0.9999999999998815,21.80094336893704,36.115336852491424,1.1903640029467724,2.5056670961836645,0.9565842858321005,2.7137011925693884,15.516810570775474,0.620002746582017,-1.7236673551509227,-2.159501075744629,-5.1748829463185615,0.8558807948293037,-3.667192011031595,-0.6518101404576626,2.4602563127213557,23.972612582483162,-5.592178676620033,1.5076909352869665,12,1.1949996948242188,2.6000003814697266,2.297501564025879,1.6550006866455078,-0.2999992370605469,1,0.03681535730444652,-3.333269756500468,55.06000137329102,-2.267852398825592,55.13999938964844,1.4459422538623723,55.75,0.03681535730444652 4095,2005-12-14,53.68000030517578,54.79999923706055,53.5099983215332,53.9000015258789,4009800.0,-0.02647803954721739,-3.6071034454571462,3.666603089833946,20.399113738449515,34.167042394472716,2.492320484581576,3.819690744432542,2.425143584774304,4.084822524598394,15.274026131401753,1.6300010681152344,-1.8775375399946341,-3.4025001525878906,-6.8000035169072675,-0.0049967882685137965,-5.101251834747579,-1.7037484704282022,3.6042296896279282,4.761955644838143,-22.293075424020483,1.6987516821596897,12,2.1899986267089844,3.594999313354492,3.757500648498535,3.114999771118164,1.8600006103515625,2,0.0653874497313438,1.6956471261413137,55.13999938964844,-3.333269756500468,55.06000137329102,-2.267852398825592,55.13999938964844,0.0653874497313438 4096,2005-12-15,53.31999969482422,54.1500015258789,52.849998474121094,53.349998474121094,3695800.0,-0.006706419677811604,-1.6804152902312266,0.1363573311138898,18.662345812371967,31.859943229278446,2.4727453313968795,4.062715171736087,2.8029152068602983,4.399254447681585,15.552183160438137,1.3000030517578054,-1.8491236402252724,-3.5560007095336914,-7.3395634513462085,0.22756203227882565,-5.44778208043995,-1.6642193386274329,3.511322499187031,13.742717780605956,-10.508068331536633,1.891781370906258,12,1.8549995422363281,3.625,4.117501258850098,3.4750003814697266,1.6199989318847585,3,0.05401352371715773,-3.6071034454571462,53.68000030517578,1.6956471261413137,55.13999938964844,-3.333269756500468,55.06000137329102,0.05401352371715773 4097,2005-12-16,53.41999816894531,53.70000076293945,52.40999984741211,53.31999969482422,4561600.0,0.0018754402605669629,2.9090719933416564,-3.3334181078331637,21.94243189344448,30.008709735265782,2.0541893429627223,3.6663246655227226,2.769605795635485,4.256041541303077,15.315149891368412,1.2900009155273438,-1.8083796305338922,-3.1485021591186495,-7.009047298878322,0.7120429806410229,-5.078774728998489,-1.2182295892388098,2.853938704281319,33.77918911574355,7.377048360624713,1.9302725698798366,12,1.5350017547607422,3.305002212524414,4.047502517700195,3.375001907348633,3.470001220703125,4,0.06682897102001095,-1.6804152902312266,53.31999969482422,-3.6071034454571462,53.68000030517578,1.6956471261413137,55.13999938964844,0.06682897102001095 4098,2005-12-19,52.25,54.27000045776367,52.15999984741211,53.5,2883400.0,-0.02190187587137482,-1.9510491749051662,-12.500190737773709,23.612889253131044,27.624016839502676,2.90232871048012,4.588801900864787,4.004066330355329,5.382129602804298,14.725992303874458,2.1100006103515625,-1.9067317471000607,-4.012000274658206,-8.224316956513107,0.20031640719669497,-6.118158615585656,-1.9058419337307555,3.405706949096306,2.777781048264143,-24.600010104680884,2.1061583409274514,12,2.510000228881836,4.350000381469727,5.217500686645508,4.545000076293945,4.560001373291023,0,0.08038278972132917,2.9090719933416564,53.41999816894531,-1.6804152902312266,53.31999969482422,-3.6071034454571462,53.68000030517578,0.08038278972132917 4099,2005-12-20,53.11000061035156,53.72000122070313,52.34000015258789,52.34000015258789,4890200.0,0.01645934182491038,-2.584416227811622,-0.6160003662109375,31.082646184235244,25.93184675679398,1.6288798177215114,3.4645963367056893,3.2656283542566484,4.496346075480091,14.176602902546403,1.470001220703132,-1.9930128184069105,-2.871499633789064,-7.141391388234403,1.3983921206562755,-5.006445511011734,-0.7365537565663942,1.9164790604415884,35.98488570355172,6.3811371149971166,2.1349458772226697,12,1.510000228881836,3.3149986267089844,4.357500076293945,3.684999465942383,3.2399978637695312,1,0.03408016452255458,-1.9510491749051662,52.25,2.9090719933416564,53.41999816894531,-1.6804152902312266,53.31999969482422,0.03408016452255458 4100,2005-12-21,53.459999084472656,54.75,52.41999816894531,53.349998474121094,14695200.0,0.006590067220840545,-1.3654826266788531,0.14285785059276396,25.06325642125104,25.20562642438479,0.8808275893040971,2.748298018691173,2.995086555690392,4.106051656167558,12.63264301189395,2.3300018310546875,-2.0277496172856857,-2.1995010375976562,-6.1871535142913885,1.788151439096076,-4.193327275944526,-0.20567479925078658,-1.2999992370605469,50.19301777884478,21.44787088238001,1.9938262383468663,12,0.7550010681152344,2.9650001525878906,4.660001754760742,3.335000991821289,1.1200027465820312,2,0.02581371290213985,-2.584416227811622,53.11000061035156,-1.9510491749051662,52.25,2.9090719933416564,53.41999816894531,0.02581371290213985 4101,2005-12-22,53.7599983215332,54.13999938964844,53.4000015258789,53.599998474121094,3586900.0,0.005611658103220618,-1.6428790386855079,1.4545359966708282,29.882004262665347,24.80702792314641,0.3004572133964416,2.14394899246777,2.8251236998858573,3.755116500907789,11.58725060414509,0.7399978637695384,-2.2213156411605013,-1.6365016937255845,-5.377125952521212,2.1041225650700426,-3.5068138231233945,0.23381043567222548,-1.548198471069334,61.77599922233203,31.581522945731066,1.8703121293978118,12,0.020002365112304688,2.6650009155273438,4.265002250671387,3.035001754760742,1.0,3,0.0331101683327466,-1.3654826266788531,53.459999084472656,-2.584416227811622,53.11000061035156,-1.9510491749051662,52.25,0.0331101683327466 4102,2005-12-23,53.36999893188477,53.95000076293945,53.1500015258789,53.88000106811523,1674200.0,-0.0072544531589432415,1.4615303355752183,-3.1875163912928564,30.645130691994083,24.787862402942192,0.4615110153356312,2.192719720880497,3.3126826626565773,4.089319287041562,10.538372514214888,0.799999237060554,-2.4511295383795115,-1.7385009765624915,-5.140422324236042,1.6634203711110587,-3.4394616503992665,-0.0375403027257164,-1.1074350784301785,46.718108617238876,16.158536710049823,1.700960673836776,12,0.4100017547607351,3.055000305175774,4.49000167846679,3.4250011444091726,0.21000289916991477,4,0.029417270493633962,-1.6428790386855079,53.7599983215332,-1.3654826266788531,53.459999084472656,-2.584416227811622,53.11000061035156,0.029417270493633962 4103,2005-12-27,52.459999084472656,53.77999877929688,52.20000076293945,53.31000137329102,2526100.0,-0.017050775072593338,-1.3065682455441898,1.6666641734109837,21.778309782301406,24.78534755998268,1.0771936361980678,2.802190032614263,4.2581643284102455,4.947404438547039,10.004818234571541,1.579998016357429,-2.4785510667946298,-2.3665008544921875,-5.657544213455864,0.9245425044714892,-4.012022533974026,-0.7209791750103491,2.2900009155273438,10.196015659710952,-16.66457693708226,1.6455216794818373,12,1.0200004577636719,3.9650001525878906,5.400001525878906,4.335000991821289,0.6800003051757812,1,0.08444529894181785,1.4615303355752183,53.36999893188477,-1.6428790386855079,53.7599983215332,-1.3654826266788531,53.459999084472656,0.08444529894181785 4104,2005-12-28,52.540000915527344,53.1500015258789,52.209999084472656,52.709999084472656,1846300.0,0.0015250063372258538,-1.2650611269417973,0.19999730727976747,23.32013684674496,25.109905683126616,0.6588856198307198,2.5538418277557327,4.2317469108227925,4.8136696739791205,10.711790730638167,0.9400024414062429,-2.5092808389013683,-2.096499061584474,-5.457654424745698,1.2646563015767498,-3.7770767431650825,-0.4159213800038657,2.158999099731446,13.333343306401064,-10.66266425870395,1.6805776815806113,12,0.9149990081787109,3.884998321533203,5.692499160766602,4.254999160766602,1.6800003051757884,2,0.08127141955381556,-1.3065682455441898,52.459999084472656,1.4615303355752183,53.36999893188477,-1.6428790386855079,53.7599983215332,0.08127141955381556 4105,2005-12-29,52.43000030517578,52.849998474121094,52.25,52.43000030517578,2108400.0,-0.0020936545191238,-2.333319204848896,-0.0,25.801726736161655,25.903170230214357,0.6402568003978288,2.4815509525202373,4.407086508838873,4.878651810434022,11.456968898870459,0.5999984741210938,-2.5243542238473893,-2.0099996566772447,-5.4062336943090585,1.3862343809545692,-3.7081166754931516,-0.31188263786133774,2.219019725036624,11.855654899431531,-12.347562721156056,1.6981170188159083,12,1.0249996185302734,3.9949989318847656,5.802499771118164,4.364999771118164,1.5600013732910156,3,0.07476631978120252,-1.2650611269417973,52.540000915527344,-1.3065682455441898,52.459999084472656,1.4615303355752183,53.36999893188477,0.07476631978120252 4106,2005-12-30,52.31000137329102,52.77000045776367,52.11999893188477,52.11999893188477,2062700.0,-0.0022887455881420715,-5.84203340828775,100.0,27.7864844552371,26.55250940374687,0.6726580873903458,2.31959468412623,4.563363000518869,4.943216529462951,11.833459574252887,0.6500015258788991,-2.4942157914480987,-1.8754985809326072,-5.096100238773822,1.3451030769086074,-3.4857994098532146,-0.2651977520119999,2.2900382715759235,10.382636682759294,-13.410636393613135,1.610300828920609,12,1.12499809265136,3.8449974060058523,5.922498703002923,4.484998703002923,2.029998779296868,4,0.04339515194359578,-2.333319204848896,52.43000030517578,-1.2650611269417973,52.540000915527344,-1.3065682455441898,52.459999084472656,0.04339515194359578 4107,2006-01-03,53.34000015258789,53.63000106811523,50.97000122070313,52.43999862670898,4937800.0,0.01969028392766914,2.5945862351601034,4.736789270799909,38.25134504703748,28.1790044919587,-0.4133499360329935,1.06956489991407,3.5752661625019684,3.8612940491849486,12.830677434059702,2.659999847412095,-2.2989319315218424,-0.6709997177124052,-3.658016556776303,2.316017121351493,-2.164508137244354,0.8225087018195438,1.1608378637597667,84.34167227785113,57.61891859566137,1.4935084195319506,1,-0.4799995422363281,1.8500003814697266,4.892499923706055,3.4549999237060547,-0.31999969482421875,1,0.02662163788682359,-5.84203340828775,52.31000137329102,-2.333319204848896,52.43000030517578,-1.2650611269417973,52.540000915527344,0.02662163788682359 4108,2006-01-04,54.59000015258789,54.72999954223633,53.47000122070313,53.75,4148600.0,0.023434570611626793,1.2499991485042499,0.9333319204848822,46.760897393557954,29.921032404105667,-1.448879290338688,-0.32799086769772146,2.3674052779821437,2.562279815972161,14.006348085019232,1.3899993896484375,-2.0087186325762474,0.6620002746582045,-2.150195733950582,3.4741962832669913,-0.7440977296461853,2.0680982789625943,-3.6199989318847585,96.27661031531125,66.3471545392819,1.4060980043043918,1,-1.7299995422363281,0.5799999237060618,3.8824996948242188,2.2049999237060547,-0.7099990844726634,2,-0.018501526263236756,2.5945862351601034,53.34000015258789,-5.84203340828775,52.31000137329102,-2.333319204848896,52.43000030517578,-0.018501526263236756 4109,2006-01-05,55.84000015258789,56.0,54.97999954223633,55.349998474121094,4225000.0,0.022897966596556962,1.5185153788553103,0.5833352255439349,63.043485271712136,34.14105783193468,-2.53777887120566,-1.746282420807752,1.079836428112472,1.2610950443908848,14.6266287385934,1.4099998474121094,-1.7518738767240194,1.9620002746582017,-0.661421348343282,4.585421897659685,0.6502894631574634,3.27371108615894,-4.8699989318847585,96.81908774867584,61.07447867574179,1.31171081150074,1,-2.354999542236328,-1.154998779296875,2.7124996185302734,0.9549999237060547,-1.6300010681152344,3,-0.04835244906091429,1.2499991485042499,54.59000015258789,2.5945862351601034,53.34000015258789,-5.84203340828775,52.31000137329102,-0.04835244906091429 4110,2006-01-06,56.56000137329102,57.20000076293945,55.61999893188477,56.0,3843000.0,0.012894004633518419,-1.3939358034395912,1.1428560307043298,68.75001931633003,38.459726171230756,-3.0975401791569723,-2.60205502171997,0.35983952279044473,0.4803234844033568,15.47795678513936,1.5800018310546804,-1.4048578667632512,2.683501434326182,0.066582340100382,5.300420528551982,1.3750418872132855,3.991960981439078,-5.388800201416018,89.72713584793144,49.08443963092871,1.3084595471128992,1,-2.4750003814697337,-1.9600009918212962,1.7574987411498952,0.23499870300292258,-3.44000244140625,4,-0.04137199603557462,1.5185153788553103,55.84000015258789,1.2499991485042499,54.59000015258789,2.5945862351601034,53.34000015258789,-0.04137199603557462 4111,2006-01-09,56.11999893188477,56.4900016784668,55.79999923706055,56.34000015258789,2599600.0,-0.0077793923395134135,1.6538337392529123,-0.3928583592754641,65.0334125867175,42.28064638175558,-2.556399224896566,-2.248177139618413,0.8350309031136263,0.8659603061761132,16.040041883050474,0.7600021362304759,-1.1610831628818588,2.224999046325692,-0.45222267283102724,4.9022207654824115,0.8863881867473324,3.563609905904052,-4.587069784545903,82.66449582005903,39.453598848957085,1.3386108595783597,1,-2.0349979400634837,-1.5199985504150462,2.1975011825561452,0.6750011444091726,-3.319999694824226,0,-0.0379543352451458,-1.3939358034395912,56.56000137329102,1.5185153788553103,55.84000015258789,1.2499991485042499,54.59000015258789,-0.0379543352451458 4112,2006-01-10,55.9000015258789,56.15999984741211,55.36000061035156,55.52000045776367,2751900.0,-0.003920124914344569,-1.2857096146615006,-1.7272679983354375,72.72728568333916,47.94164370409311,-2.167740965997787,-2.0746935352533242,1.099992049921518,1.0230547146301703,16.072843428425156,0.7999992370605469,-0.8879429534096985,1.967001533508295,-0.8045391470666914,4.738542214083282,0.5812311932208019,3.3527718737957883,-4.0270480816039935,65.14746925997906,16.127153311566538,1.3857703402874948,1,-1.81500053405761,-1.3000011444091726,2.417498588562019,0.6049995422363352,-3.5500030517578054,1,-0.027907000549343586,1.6538337392529123,56.11999893188477,-1.3939358034395912,56.56000137329102,1.5185153788553103,55.84000015258789,-0.027907000549343586 4113,2006-01-11,58.18999862670898,58.38000106811523,55.7400016784668,55.7400016784668,4766500.0,0.040965957751717186,-1.1551042270012335,6.447342267730865,76.84989723297201,53.88939485811834,-3.9777653566989173,-4.3407273265734645,-1.1671507167953266,-1.3040747089012186,16.564170337481933,2.6399993896484304,-0.6162574830531113,4.100498771667475,0.764920532386526,7.4360770109484235,2.4327096520270004,5.768287891307949,-5.997422343314199,94.41169540777973,41.935528259496266,1.6677891196404755,1,-3.5149974822997976,-3.5149974822997976,0.1275014877319407,-1.684997558593743,-6.180000305175774,2,-0.08884685153734129,-1.2857096146615006,55.9000015258789,1.6538337392529123,56.11999893188477,-1.3939358034395912,56.56000137329102,-0.08884685153734129 4114,2006-01-12,57.16999816894531,58.59000015258789,56.86000061035156,57.959999084472656,2935800.0,-0.01752879329499568,-1.4539069644122915,-0.3224497549248591,68.31194516474751,58.612752461294534,-2.494226776658209,-3.3316627958280236,-0.14083527495017734,-0.32511976565242406,17.029810565710214,1.7299995422363281,-0.3289838115018995,2.9789983749389677,-0.6054348179188551,6.5634315677967905,1.1867817785100598,4.7712149713678755,-4.482427902772898,56.03708405916915,3.1369462219996294,1.7922165964289112,1,-2.3899974822998047,-2.3899974822998047,1.0175018310546875,-0.6649971008300781,-6.119998931884766,3,-0.05754761599095537,-1.1551042270012335,58.18999862670898,-1.2857096146615006,55.9000015258789,1.6538337392529123,56.11999893188477,-0.05754761599095537 4115,2006-01-13,57.18999862670898,57.54999923706055,56.84000015258789,57.36999893188477,1279200.0,0.0003498418471967746,1.6296217804716089,0.22784822351204634,67.41117175899782,63.015495495045734,-1.9757900164890856,-3.241408909870806,-0.1190188013568445,-0.37816321377004414,16.84128491311466,0.7099990844726562,0.15121779632173826,2.8234989166259723,-0.9918615989160955,6.63885943216804,0.9158186588549384,4.731179174397006,-3.9121853718950135,56.65629336561435,4.677350291720451,1.907680257771033,1,-2.4099979400634695,-2.4099979400634695,0.8725013732910227,-0.6849975585937429,-5.759998321533196,4,-0.052107004962308134,-1.4539069644122915,57.16999816894531,-1.1551042270012335,58.18999862670898,-1.2857096146615006,55.9000015258789,-0.052107004962308134 4116,2006-01-17,56.20000076293945,57.2400016784668,55.81999969482422,56.5099983215332,2625100.0,-0.01731068171956862,-1.654210072229709,1.7222057389902425,63.540682571829464,65.82542188668928,-0.42015028380163955,-2.133996906383132,0.7590179812275153,0.5770105488638322,16.060168615261887,1.4200019836425781,0.6196188811016015,1.6895009994506864,-2.1766130259641585,5.555615024865531,-0.24355601325673604,3.622558012158109,-2.3909688183480995,26.006200360211402,-25.537806207673164,1.9330570127074225,1,-0.1700000762939453,-1.4200000762939453,1.6674995422363281,0.30500030517578125,-5.170001983642571,1,-0.05480430229968536,1.6296217804716089,57.18999862670898,-1.4539069644122915,57.16999816894531,-1.1551042270012335,58.18999862670898,-0.05480430229968536 4117,2006-01-18,56.9900016784668,57.72999954223633,55.75,55.7599983215332,3366300.0,0.014056955601472243,-2.167999267578125,-3.9677840126009056,71.92644464607324,68.62159380363542,-0.7129211613015372,-2.785650578218039,-0.12704595222616888,-0.23479227255223378,15.1301851542813,1.9799995422363281,1.1105240132440244,2.301001739501956,-1.681036052460918,6.28303953146483,0.3099828435205225,4.292020635483389,-2.7028729130757867,43.859672605105004,-12.3810888877939,1.9910188959814366,1,-0.2050018310546875,-2.210000991821289,0.9449987411499023,-0.4850006103515625,-5.200000762939453,2,-0.07352171114234951,-1.654210072229709,56.20000076293945,1.6296217804716089,57.18999862670898,-1.4539069644122915,57.16999816894531,-0.07352171114234951 4118,2006-01-19,56.45000076293945,56.93999862670898,55.90999984741211,56.66999816894531,2283300.0,-0.009475362337660331,1.7105290896405965,-0.17885919153449656,68.11863252081558,69.18549905353582,0.13261291150722343,-2.0183444411042757,0.3092812494051316,0.2841968136288031,14.592297065427228,1.0800018310546875,1.6113011713303251,1.5510007858276396,-2.3311953240343755,5.433196895689655,-0.3900972691033644,3.4920988407586435,-1.7325848588287585,24.647912863722635,-35.49107605260751,1.9410980549310062,1,0.5249996185302734,-1.6700000762939453,0.6374988555908203,0.05500030517578125,-3.4300003051757812,3,-0.07263068615421686,-2.167999267578125,56.9900016784668,-1.654210072229709,56.20000076293945,1.6296217804716089,57.18999862670898,-0.07263068615421686 4119,2006-01-20,54.91999816894531,56.72999954223633,54.83000183105469,56.33000183105469,2692100.0,-0.027103677118081038,-1.3899397324427554,6.409183124967488,60.19655221324316,68.23511381985949,1.6968288513545957,-0.36447556187457053,1.7156938382907327,1.7823209754858738,13.752308227753534,1.8999977111816406,1.9673432211458248,-0.06950168609618856,-3.859390981798292,3.7203876096059147,-1.9644463339472438,1.8254429617548666,3.670001983642578,3.1033244455201605,-60.53480180502339,1.8949446478510532,1,1.7900028228759766,-0.1399974822998047,2.1175012588500977,1.5850028991699219,-2.9499969482421804,4,-0.052986160677943706,1.7105290896405965,56.45000076293945,-2.167999267578125,56.9900016784668,-1.654210072229709,56.20000076293945,-0.052986160677943706 4120,2006-01-23,54.84000015258789,55.06999969482422,54.29999923706055,54.88000106811523,2587100.0,-0.0014566281686924087,2.6666848319709353,0.028369369954326932,60.394409038420285,67.7196689811598,1.6843098970964476,-0.18529032406367207,1.686354939433059,1.8261389467944298,13.620459470008889,0.7700004577636719,2.179308112812741,-0.21849975585937642,-3.9407867313180986,3.503787219599346,-2.079643243588734,1.6426437318699811,3.6748000335693334,15.74346552425947,-52.374366695814935,1.8611434877293604,1,1.6049995422363281,-0.05999946594238281,2.1974992752075195,1.6650009155273438,-2.8100013732910085,0,-0.06911015508719864,-1.3899397324427554,54.91999816894531,1.7105290896405965,56.45000076293945,-2.167999267578125,56.9900016784668,-0.06911015508719864 4121,2006-01-24,55.540000915527344,55.65999984741211,54.6500015258789,54.81999969482422,2764700.0,0.012764419419980966,1.104165176549141,-17.999618539007585,59.29054364268144,66.22669764330894,0.998374038757639,-0.7853664628982955,0.8725809160504383,1.1236795587833939,13.523066547866701,1.0099983215332102,2.1559781894961105,0.3925008773803711,-3.2838979024125976,4.06889965717334,-1.4456985125161097,2.230700267276852,2.8062072326660115,36.15164921693058,-28.67826084163545,1.8381993898964832,1,0.904998779296875,-0.7600002288818359,1.0324983596801758,0.9650001525878906,-2.8600006103515625,1,-0.07400072997122564,2.6666848319709353,54.84000015258789,-1.3899397324427554,54.91999816894531,1.7105290896405965,56.45000076293945,-0.07400072997122564 4122,2006-01-25,54.93999862670898,55.63000106811523,54.34000015258789,55.18999862670898,1625700.0,-0.0108030658791477,1.2831775953332487,-0.34722163353537067,51.56388917676189,63.41714119261893,1.6180325615181488,-0.06504801337420218,1.3249913413161565,1.7038178757102287,13.193616490650879,1.2900009155273366,1.9925366768738328,-0.28600139617920917,-3.8684399847503883,3.29643719239197,-2.0772206904647987,1.5052178981063804,3.2443611650390665,24.242406727740164,-35.09739799759984,1.7912192942855885,1,1.5050010681152415,-0.15999794006346946,1.1200008392334055,1.565002441406257,-2.729999542236321,2,-0.07116854650795812,1.104165176549141,55.540000915527344,2.6666848319709353,54.84000015258789,-1.3899397324427554,54.91999816894531,-0.07116854650795812 4123,2006-01-26,56.88999938964844,57.0,55.4000015258789,55.63999938964844,3055900.0,0.035493280154387685,1.1768668645809641,-5.0,54.4154707909447,61.873088484418616,-0.598728414109317,-1.756188192147036,-0.7191353378849072,-0.2654476784996618,12.597862208199457,2.0600013732910227,1.93743619617657,1.4424993515014677,-1.963308450050043,4.848307153052978,-0.26040454927428414,3.1454032522772195,1.138985979912107,95.92590447153036,39.619802195863315,1.7029039007757547,1,-0.875,-2.1099987030029297,-1.0499992370605469,-0.3849983215332031,-5.75,3,-0.0896466607283718,1.2831775953332487,54.93999862670898,1.104165176549141,55.540000915527344,2.6666848319709353,54.84000015258789,-0.0896466607283718 4124,2006-01-27,56.81000137329102,56.97000122070313,56.22000122070313,56.63000106811523,2856300.0,-0.0014061876817662577,1.9999999999999147,0.14400024414063636,51.11111111111111,60.06197063465343,-0.642759158027502,-1.4122996336520544,-0.7258173693062062,-0.19707229329623743,11.969912624044968,0.75,1.8390553783347414,1.1490013122558693,-2.0162363774982026,4.314239002009941,-0.4336175326211702,2.731620157132909,1.0698245509695212,92.96301581403523,39.195555079142025,1.582618844877037,1,-0.7950019836425852,-2.030000686645515,-1.1300010681152415,-0.30500030517578836,-5.460002899169929,4,-0.06671362126228009,1.1768668645809641,56.88999938964844,1.2831775953332487,54.93999862670898,1.104165176549141,55.540000915527344,-0.06671362126228009 4125,2006-01-30,56.349998474121094,57.81999969482422,56.31999969482422,56.72999954223633,2921100.0,-0.008097216828904963,-5.818203098584223,-2.1111134658583506,51.0204060909238,58.670828803441694,-0.3513937171452852,-0.6783415193158078,-0.3251323808684674,0.26895301592838194,11.481056995383776,1.5,1.4560703611537846,0.49299850463867045,-2.2925282191958942,3.278525228473235,-0.8997648572786119,1.8857618665559528,-2.049999237060547,57.75858005548851,7.330535021695177,1.3927633619172823,1,-0.28999900817871094,-1.569997787475586,-0.8274984359741211,0.15500259399414062,-5.019996643066406,0,-0.0777284360607301,1.9999999999999147,56.81000137329102,1.1768668645809641,56.88999938964844,1.2831775953332487,54.93999862670898,-0.0777284360607301 4126,2006-01-31,54.58000183105469,56.65999984741211,54.18000030517578,56.459999084472656,4663600.0,-0.03141076647729246,1.1754393596659127,4.9473472870551625,44.85179513944476,55.66253441381631,1.301507270126585,1.3390935335349639,1.382131434197774,2.028194237074352,10.419074945801151,2.479999542236328,1.1666396685564138,-1.390498161315918,-3.7141924053540265,0.9331960827221906,-2.5523452833349722,-0.2286510392968637,3.2399978637695312,10.98905475139488,-36.02481161132866,1.161847122019055,1,1.4199981689453125,0.1999988555908203,0.7399978637695312,1.9249992370605469,-3.7300033569335938,1,-0.046720464752841306,-5.818203098584223,56.349998474121094,1.9999999999999147,56.81000137329102,1.1768668645809641,56.88999938964844,-0.046720464752841306 4127,2006-02-01,54.7599983215332,55.11999893188477,53.88999938964844,54.29999923706055,2836500.0,0.0032978469116888842,1.0847444476772248,-0.24468072154698375,33.986925310999396,51.87012250161451,0.8626341031864726,1.3396171870087556,1.0718559173513,1.833589671884205,8.697414694190279,1.2299995422363352,0.8747917004835131,-1.2815015792846651,-3.338215929481322,0.7752127709119918,-2.3098587543829936,-0.25314440418633666,3.0600013732910156,22.13737568261721,-18.101030099257848,1.0283571750983294,2,1.095001220703125,0.020002365112304688,0.3425016403198242,1.7450027465820312,-4.119998931884766,2,-0.03798389481578024,1.1754393596659127,54.58000183105469,-5.818203098584223,56.349998474121094,1.9999999999999147,56.81000137329102,-0.03798389481578024 4128,2006-02-02,53.58000183105469,54.84000015258789,52.2400016784668,54.29999923706055,7811900.0,-0.021548512173976908,1.8888884179384096,-1.565214867397542,33.48666996080722,48.9023578068994,1.7798818647289636,2.5719317553285066,2.143538729678909,3.003624172822576,8.178165363926254,2.5999984741210938,0.6457264502600566,-2.4109981536865206,-4.658521586492611,-0.1634747208804299,-3.534759870089566,-1.2872364372834753,4.082797851562503,24.01434818900943,-13.63798489886705,1.1237617164030462,2,1.4499988555908203,1.1999988555908203,1.5224981307983398,2.924999237060547,-1.910003662109375,3,-0.0255692926420914,1.0847444476772248,54.7599983215332,1.1754393596659127,54.58000183105469,-5.818203098584223,56.349998474121094,-0.0255692926420914 4129,2006-02-03,53.13999938964844,55.20000076293945,52.81999969482422,55.20000076293945,7771400.0,-0.008212064695212962,1.3106791082502958,2.861123326428,32.06377202363157,45.75450924970066,2.168924026064545,2.9505623922786413,2.4569205346228813,3.3835824446749996,8.52132922368528,2.3800010681152344,0.21668133871740736,-2.716000556945801,-5.300768519563256,-0.13123259432834544,-4.008384538254532,-1.4236165756370696,4.197432412719728,16.1289969735357,-18.32965765617741,1.292383981308729,2,1.8900012969970703,1.6400012969970703,1.8125,3.365001678466797,-0.20000076293946023,4,-0.03763643249852189,1.8888884179384096,53.58000183105469,1.0847444476772248,54.7599983215332,1.1754393596659127,54.58000183105469,-0.03763643249852189 4130,2006-02-06,54.22000122070313,55.0,53.88000106811523,54.75,3359000.0,0.020323708006384944,1.1747577849545336,0.2572807893084813,41.300530068560676,43.75561885257613,1.1082733455556237,1.777392945607211,1.2221963827771347,2.204499017517932,8.919526686682888,1.8600006103515625,-0.13628062968588495,-1.518998718261713,-4.180298936075523,1.1423014995520973,-2.849648827168622,-0.18834860935480435,2.811584774230951,44.79638829146387,8.8856805946902,1.3306501089069058,2,0.8099994659423757,0.5599994659423757,0.7199983596801687,2.844999313354485,0.22999954223632102,0,-0.052932546698028604,1.3106791082502958,53.13999938964844,1.8888884179384096,53.58000183105469,1.0847444476772248,54.7599983215332,-0.052932546698028604 4131,2006-02-07,53.9900016784668,54.7599983215332,53.5,54.06000137329102,2527800.0,-0.004241968591998324,-1.399989827503524,0.13207520009214394,36.136783342817225,42.041495982137825,1.2240002077779124,1.9390528230644861,1.31998035536337,2.349360130607252,9.412826956275659,1.2599983215332031,-0.30856756526237916,-1.642498397827147,-4.408036502960471,1.1230397073061766,-3.0252674503938124,-0.25972934526048164,2.754089257479251,59.12163990793174,23.21606736548442,1.3827690525666634,2,1.039999008178711,0.7899990081787109,0.9499979019165039,3.0749988555908203,-0.9800033569335938,1,-0.04926837867599132,1.1747577849545336,54.22000122070313,1.3106791082502958,53.13999938964844,1.8888884179384096,53.58000183105469,-0.04926837867599132 4132,2006-02-08,54.34000015258789,54.34000015258789,53.45000076293945,53.91999816894531,1485200.0,0.006482653514357839,3.2380723154194784,-6.000054495912197,40.07525326653727,40.448138479425886,0.8715995235030576,1.5454253598215502,0.835561134811627,1.92609206965097,10.25150797495048,0.8899993896484375,-0.4760126824733675,-1.2144998550415025,-4.035708017849643,1.6067083077666382,-2.6251039364455764,0.1961042263625714,2.1338454279093995,70.9459163395391,32.22766982707422,1.4106040814040712,2,0.6900005340576172,0.4400005340576172,0.4549989700317383,2.704999923706062,-1.7599983215332031,2,-0.06422527914366571,-1.399989827503524,53.9900016784668,1.1747577849545336,54.22000122070313,1.3106791082502958,53.13999938964844,-0.06422527914366571 4133,2006-02-09,53.02000045776367,54.65999984741211,52.54999923706055,54.349998474121094,3088800.0,-0.02429149229145433,1.1641023433969573,-3.1666469877657786,40.882923509420905,39.311673190349204,1.771166564614198,2.5910889638622763,2.036235249181331,3.158175418236709,10.0000588828237,2.1100006103515625,-0.7193040488652613,-2.2759996414184585,-5.026986624446721,0.47498734160980405,-3.651493132932586,-0.9005061499043308,3.1998144886117856,17.735884908490505,-24.43455111608587,1.3754934915141295,2,2.010000228881836,2.395000457763672,1.005000114440918,3.4500007629394602,-0.3500022888183594,3,-0.04488874099522444,3.2380723154194784,54.34000015258789,-1.399989827503524,53.9900016784668,1.1747577849545336,54.22000122070313,-0.04488874099522444 4134,2006-02-10,53.88000106811523,54.43000030517578,52.599998474121094,53.040000915527344,3250500.0,0.01622030560027321,-1.1279028763176746,-0.6315800040728354,45.71428863369766,38.72210458399074,0.5049368792729041,1.5515195222936455,1.1211807926515647,2.215963469638723,9.627133754775079,1.8300018310546875,-0.7939142061607853,-1.2514991760253977,-3.922972059861486,1.4199737078106907,-2.587235617943442,0.08423726589264646,2.101025082185707,54.28577211784113,8.410119045975186,1.3357364419180433,2,0.5699996948242259,1.5349998474121165,0.13499927520752664,2.590000152587905,-0.15999984741209516,4,-0.04101712797622303,1.1641023433969573,53.02000045776367,3.2380723154194784,54.34000015258789,-1.399989827503524,53.9900016784668,-0.04101712797622303 4135,2006-02-13,54.209999084472656,54.5,53.34000015258789,53.599998474121094,1636000.0,0.006124684666213076,-1.0531020653428846,0.7261910708852428,43.85963738165805,38.61186483312555,-0.17941021657302514,1.0401494858239175,0.7381836716716208,1.7989305836856175,9.228714765734644,1.1599998474121094,-1.0659681476279559,-0.7725011825561552,-3.28844503331176,1.7434426681994495,-2.0304731079339575,0.48547074282164715,1.5465655975182315,75.11314638432141,26.850512435412966,1.257971925377804,2,-0.48999786376953125,1.2050018310546875,-0.12499809265136719,2.260002136230476,-1.279998779296875,0,-0.023427420756541695,-1.1279028763176746,53.88000106811523,1.1641023433969573,53.02000045776367,3.2380723154194784,54.34000015258789,-0.023427420756541695 4136,2006-02-14,53.11999893188477,54.72000122070313,52.86999893188477,54.36999893188477,2644200.0,-0.02010699448434583,-1.114288330078125,-2.049178277509568,41.961126455281146,39.49788718249019,0.7618228643178497,1.989579325044069,1.7278986284468871,2.8329951550768513,9.658201670989158,1.8500022888183594,-1.3372913331492526,-1.7085012435913,-4.286940475196822,0.8699379880142217,-2.9977208593940574,-0.4192816277885427,2.425571969894669,26.267243031152404,-23.999668151430285,1.28921961580276,2,0.6000022888183523,2.295001983642571,1.222501754760735,3.3500022888183594,-0.6399993896484446,1,0.025037685576013047,-1.0531020653428846,54.209999084472656,-1.1279028763176746,53.88000106811523,1.1641023433969573,53.02000045776367,0.025037685576013047 4137,2006-02-15,52.79999923706055,53.63000106811523,52.38000106811523,52.88999938964844,2849700.0,-0.006024090761646228,-1.6881821873474216,0.0720001220703125,28.895748439181148,38.9877847911984,0.8655839647426689,2.0865586305021893,1.9602026447419405,3.093033865603843,9.920985450752031,1.25,-1.6105690925317475,-1.8190008163452163,-4.338172711377126,0.7001710786866937,-3.078586763861175,-0.5594148688292577,2.5472375113201338,17.94863852811402,-25.446264815283687,1.259585947515956,2,0.9900016784667969,2.615001678466797,1.542501449584961,3.6700019836425852,-0.21999740600585938,2,0.003977255445209549,-1.114288330078125,53.11999893188477,-1.0531020653428846,54.209999084472656,-1.1279028763176746,53.88000106811523,0.003977255445209549 4138,2006-02-16,52.349998474121094,53.04999923706055,51.97999954223633,52.70000076293945,3750800.0,-0.008522741845488402,1.0380961377070383,3.8889077268681387,27.832973793468526,38.51769609895806,1.2547060196796735,2.3332766650983743,2.3341686393187757,3.4855963592928347,10.273661461662291,1.0699996948242188,-1.686849120606567,-2.0640014648437486,-4.62277921807226,0.49477628838476306,-3.3433903414580044,-0.7846125882294928,2.810804170064756,13.503602380703732,-22.645497881154036,1.2793888766142556,2,1.1400012969970703,2.9350013732910156,1.992502212524414,4.120002746582038,-0.05999755859375,3,0.00439356950597225,-1.6881821873474216,52.79999923706055,-1.114288330078125,53.11999893188477,-1.0531020653428846,54.209999084472656,0.00439356950597225 4139,2006-02-17,52.0099983215332,52.40999984741211,51.79999923706055,52.27999877929688,4354200.0,-0.006494749999963578,1.3018778295198543,0.7714248346067276,28.1689935445593,37.05863648518014,1.5841490153599977,2.576170480833518,2.573595141486102,3.7764556996797296,11.461713573686039,0.6100006103515625,-1.6655588320099781,-2.2585016250610366,-5.019114320851408,0.5021110707293346,-3.638807972956222,-0.878195277165851,2.8963400744966847,7.1917445826763045,-25.140619484111202,1.3803063478951847,2,1.2700004577636719,3.1850013732910156,2.6650028228759766,4.460002899169929,0.1100006103515696,4,0.012689864808914209,1.0380961377070383,52.349998474121094,-1.6881821873474216,52.79999923706055,-1.114288330078125,53.11999893188477,0.012689864808914209 4140,2006-02-21,51.04999923706055,52.06999969482422,50.709999084472656,52.0,4017200.0,-0.018457971841064236,1.495413614617638,3.5185153788552177,30.66809895490593,36.45100488652333,2.287779532894241,3.412641766166118,3.4278511717751172,4.673089517828714,12.98850680802458,1.3600006103515625,-1.575938692153123,-3.029000663757323,-6.124450487427659,0.06644915991301303,-4.576725575592491,-1.4812757519221549,3.5457052430724048,8.478802280826242,-25.45645550312635,1.5477249118351677,2,1.6650009155273438,3.2150001525878906,3.730001449584961,5.420001983642585,1.5499992370605469,1,0.05230170467278383,1.3018778295198543,52.0099983215332,1.0380961377070383,52.349998474121094,-1.6881821873474216,52.79999923706055,0.05230170467278383 4141,2006-02-22,51.43000030517578,52.09000015258789,50.5,50.61999893188477,3458800.0,0.00744370369822378,-2.028573919804106,-0.8526323397727974,32.15434767231869,35.570904264943486,1.6834906909610012,2.8553368095149096,2.971422361021162,4.241189189517229,14.51349085061062,1.5900001525878906,-1.4154972315451815,-2.4434995651245117,-5.673349334922797,0.7863502046737736,-4.058424450023658,-0.8285746802253655,2.699419527477936,29.71245967451997,-5.479063863471218,1.6149248848991433,2,1.1800003051757812,2.729999542236328,3.3500003814697266,5.040000915527351,2.759998321533196,2,0.02916585633092139,1.495413614617638,51.04999923706055,1.3018778295198543,52.0099983215332,1.0380961377070383,52.349998474121094,0.02916585633092139 4142,2006-02-23,51.02999877929688,51.43000030517578,50.52000045776367,51.43000030517578,3559800.0,-0.007777591357288838,3.5499818802571097,-0.4938282070482255,35.08770677436458,34.926991294381665,1.7484612254148786,3.1066723604017383,3.30843746863966,4.572547171966946,16.33553080928617,0.9099998474121094,-1.4793131387031266,-2.648001098632804,-6.073458093430553,0.7774558961649447,-4.360729596031682,-0.9352726012339261,2.5913022767853136,20.784272073266425,-15.167536109614101,1.7127284973988754,2,1.5800018310546804,3.1300010681152273,4.375001907348626,5.44000244140625,3.69000244140625,3,0.028414673674805435,-2.028573919804106,51.43000030517578,1.495413614617638,51.04999923706055,1.3018778295198543,52.0099983215332,0.028414673674805435 4143,2006-02-24,51.790000915527344,51.83000183105469,50.790000915527344,50.90999984741211,2540900.0,0.014893242296897702,1.166662030763851,-2.1999942779759682,42.39008987544394,34.557635876797924,0.8891375490831521,2.050111000021751,2.4955605316129947,3.7698183118215454,17.241247577521346,1.0400009155273438,-1.4562532993821833,-1.6329990386962905,-4.8013437570224795,1.5353456796298985,-3.2171713978593885,-0.04882667953319242,1.3943179927033427,67.53932034472085,27.87879258407338,1.584172359163095,2,0.8199996948242188,2.3699989318847656,3.992499351501465,4.680000305175788,3.2199974060058594,4,0.015253927429271119,3.5499818802571097,51.02999877929688,-2.028573919804106,51.43000030517578,1.495413614617638,51.04999923706055,0.015253927429271119 4144,2006-02-27,53.02000045776367,53.599998474121094,51.56000137329102,51.709999084472656,4257000.0,0.02374974938198071,-1.5341629329157038,1.4886361173364775,43.34811140776274,34.500799657476215,-0.5315837818703244,0.5498045035634149,1.2233097571345155,2.514189272987579,17.61896440846444,2.039997100830071,-1.4951574292041272,-0.21349945068359233,-2.953259864395889,2.5262609630287045,-1.5833796575397372,1.1563807561725525,-2.520000457763672,81.29037735988364,40.53297882439797,1.3698802068561482,2,-0.4099998474121094,1.1399993896484375,2.8575000762939453,3.0,1.9099998474121094,0,-0.013768380534395774,1.166662030763851,51.790000915527344,3.5499818802571097,51.02999877929688,-2.028573919804106,51.43000030517578,-0.013768380534395774 4145,2006-02-28,51.97000122070313,52.81999969482422,51.4900016784668,52.790000915527344,3627300.0,-0.019803833044041208,2.022732198746348,-0.6259533093192029,39.73577019085505,34.25353785031776,0.18691263439816197,1.3226538003811967,2.2650528854893963,3.552631115182187,17.53722901252716,1.529998779296875,-1.4811090439025207,-1.0444988250732337,-3.4100191603405534,1.321021510194086,-2.2272589927068935,0.13826134256042621,-1.4080012512207105,47.419417556968455,8.613812121106562,1.1827601676336614,2,0.09499931335448508,2.1899986267089773,3.7749996185302663,4.034999847412102,2.5799980163574148,1,0.002886236437529499,-1.5341629329157038,53.02000045776367,1.166662030763851,51.790000915527344,3.5499818802571097,51.02999877929688,0.002886236437529499 4146,2006-03-01,52.02999877929688,52.36000061035156,51.5099983215332,51.959999084472656,2968700.0,0.0011544652142483347,1.3287626851164784,-0.08536551326306545,37.90575100610153,35.25464924664225,-0.04912774032256095,1.1192033378745165,2.2089318432583553,3.4878542401832604,18.788002272682203,0.8500022888183594,-1.5976687197058084,-0.8570011138915916,-3.1407114741083646,1.4267092463251814,-1.998856293999978,0.2848540662167949,-1.4072388397216855,49.02595110496269,13.695743923196346,1.1418551801083863,3,0.02000045776366477,2.1300010681152273,3.582501411437981,3.9750022888183523,3.2600021362304616,2,0.010955212535023628,2.022732198746348,51.97000122070313,-1.5341629329157038,53.02000045776367,1.166662030763851,51.790000915527344,0.010955212535023628 4147,2006-03-02,52.68000030517578,52.790000915527344,51.709999084472656,52.18999862670898,2875800.0,0.01249282223964876,2.0422462565077932,7.000054495912197,48.085584956691584,37.50493937588926,-0.8023129688302078,0.321887096706277,1.5672160907140267,2.8602762717015366,19.799877985365672,1.0800018310546875,-1.7167042358729603,-0.10299968719482422,-2.2101922781940573,2.004192903804409,-1.1565959826944407,0.9505966083047923,-1.9976955949096649,67.25982319337953,28.477008801479386,1.0535962954996172,3,-0.6300010681152344,1.4799995422363281,2.932499885559082,3.325000762939453,2.970001220703118,3,0.028663597433290722,1.3287626851164784,52.02999877929688,2.022732198746348,51.97000122070313,-1.5341629329157038,53.02000045776367,0.028663597433290722 4148,2006-03-03,52.209999084472656,53.38999938964844,52.099998474121094,52.1500015258789,2694100.0,-0.008921815071761596,-15.124642380316613,0.12244357770668686,40.164890144378866,38.83781677586921,-0.3958912894057889,0.720952214893785,2.0779307728569663,3.355145502047037,19.786311097546026,1.2900009155273438,-1.7477596259919537,-0.5045007705688462,-2.591579346106471,1.5825778049687784,-1.5480400583376621,0.5390385171999696,-1.4693404989294407,34.123151631734714,-2.5871647181155737,1.0435392877688132,3,-0.15999984741210938,1.9500007629394531,3.402501106262207,3.795001983642578,2.690002441406243,4,0.0480751231611678,2.0422462565077932,52.68000030517578,1.3287626851164784,52.02999877929688,2.022732198746348,51.97000122070313,0.0480751231611678 4149,2006-03-06,51.13999938964844,52.2599983215332,50.79999923706055,52.18999862670898,2760700.0,-0.02049415272145516,1.453782805632936,-17.50069938962141,33.36945515562549,39.13796746483805,0.6009133810053484,1.7217072446990969,3.1493252307390875,4.46671705829165,20.332933105109102,1.4599990844726562,-1.6461390236023377,-1.4745004653930636,-3.664838700210794,0.7158377694246667,-2.5696695828019287,-0.37933134798419843,-0.342154006333665,13.12741824544556,-17.951679749827058,1.0951691174088634,3,0.9099998474121094,3.020000457763672,4.257500648498535,4.865001678466797,3.279998779296875,0,0.07567459871085003,-15.124642380316613,52.209999084472656,2.0422462565077932,52.68000030517578,1.3287626851164784,52.02999877929688,0.07567459871085003 4150,2006-03-07,51.349998474121094,51.56999969482422,50.13999938964844,50.790000915527344,3327800.0,0.0041063568044383825,1.8600006103515625,-0.5333313957079211,39.401197768928014,39.94317303112798,0.48941122060502096,1.3551495677272243,2.9319066508326586,4.275822586738492,21.053732536415392,1.4300003051757812,-1.4838816304476765,-1.1210012435913086,-3.243462369029615,1.0014598818469977,-2.1822318063104618,-0.059770680872155424,2.25,37.23074106069711,5.314001162582446,1.0612305627191516,3,0.5200004577636719,2.6300010681152344,4.047501564025879,4.655002593994141,4.0300025939941335,1,0.06971766187800199,1.453782805632936,51.13999938964844,-15.124642380316613,52.209999084472656,2.0422462565077932,52.68000030517578,0.06971766187800199 4151,2006-03-08,51.33000183105469,51.70000076293945,50.66999816894531,51.099998474121094,2601100.0,-0.0003894185717743248,1.1237140160453043,0.41072207084468665,40.86958046381981,40.58560344106745,0.551754210857581,1.228641024353223,2.9344271100684267,4.337515194286311,21.562352695950874,1.0300025939941406,-1.3009454711697757,-1.007997894287108,-3.061940193425656,1.04594440485144,-2.0349690438563783,0.018973255282162427,2.2007966613769554,36.61545973557692,2.8107372991511497,1.026971149569273,3,0.5399971008300781,2.069997787475586,4.089998245239258,4.499998092651367,3.7299995422363352,2,0.06273129341791206,1.8600006103515625,51.349998474121094,1.453782805632936,51.13999938964844,-15.124642380316613,52.209999084472656,0.06273129341791206 4152,2006-03-09,50.849998474121094,51.63000106811523,50.72999954223633,51.18999862670898,1544600.0,-0.009351321640576948,-2.1034641515886707,-1.4782399575413496,40.71782388566483,40.39979610886977,1.1214743986740032,1.5112592767454913,3.4035890507260405,4.841677821795706,22.07020258167864,0.9000015258788991,-1.1000958945833759,-1.3135011672973604,-3.2403672635414438,0.6133649289467229,-2.276934215419402,-0.35006811917531877,2.612984036254886,21.846125676081734,-13.92647503911165,0.9634330481220416,3,1.0200004577636719,1.8200016021728516,4.54000186920166,4.980001449584961,3.5400009155273438,3,0.08731568485033248,1.1237140160453043,51.33000183105469,1.8600006103515625,51.349998474121094,1.453782805632936,51.13999938964844,0.08731568485033248 4153,2006-03-10,50.63999938964844,51.41999816894531,50.29999923706055,50.9900016784668,3594600.0,-0.004129775629777677,-1.1747497305645367,1.0294180345342359,41.38365534333469,40.1815232128222,1.286477573978928,1.6167015945560905,3.6294194879765485,5.0483548476562845,22.20897908575448,1.1199989318847656,-0.936638791106887,-1.4045001983642607,-3.4013451118579994,0.5923447151294781,-2.4029226551111336,-0.40607774161738774,2.7565234583129907,23.584917543117797,-15.150164896319396,0.9984224567468697,3,1.125,2.030000686645508,4.6775007247924805,5.190000534057617,5.369998931884766,4,0.09893369266616903,-2.1034641515886707,50.849998474121094,1.1237140160453043,51.33000183105469,1.8600006103515625,51.349998474121094,0.09893369266616903 4154,2006-03-13,51.66999816894531,51.75,50.29999923706055,50.5099983215332,4411500.0,0.020339628588293746,1.1969650118053006,-3.3142636047563516,53.865329778657205,41.75147427813355,0.05011226139987457,0.4349456492887782,2.6249680527450323,4.029132956164119,22.242644788109683,1.4500007629394531,-0.7573677038203499,-0.2640012741088853,-2.068503283225354,1.5405007350075834,-1.1662522786671232,0.6382497304493526,1.6613942098498526,95.03094405428715,50.30122003067505,0.9022510045582354,3,0.095001220703125,1.0000019073486328,3.2350025177001953,4.160001754760742,4.730003356933587,0,0.06251216317779718,-1.1747497305645367,50.63999938964844,-2.1034641515886707,50.849998474121094,1.1237140160453043,51.33000183105469,0.06251216317779718 4155,2006-03-14,52.93999862670898,53.6500015258789,51.099998474121094,51.75,7670000.0,0.024579069145912236,-1.0481938416426724,1.0258610200370228,58.47361586640082,44.03679259594458,-1.1933139141584306,-0.9856112525511875,1.3993453772143312,2.7833116139772045,21.945142777528584,2.5500030517578054,-0.669184453706194,1.0694992065429645,-0.4672982537238255,2.6062966668097545,0.30110047640956594,1.837897936676363,-2.7999992370605398,78.80589808730066,30.84740933228791,0.7683987301333957,3,-1.0449981689453054,-0.3699989318847585,1.9650020599365305,2.8900012969970774,4.0,1,0.027956168882287358,1.1969650118053006,51.66999816894531,-1.1747497305645367,50.63999938964844,-2.1034641515886707,50.849998474121094,0.027956168882287358 4156,2006-03-15,54.45000076293945,54.81000137329102,53.59000015258789,53.9000015258789,5620600.0,0.028522897155283555,-1.0854686363947708,0.46218476619726406,67.06587738223456,46.14571397656047,-2.5970456868877676,-2.5200693807931316,-0.04394913019913815,1.2921441950242922,21.629212996189075,1.8700027465820455,-0.6430928818812305,2.5130012512207003,0.6649622641065633,4.361040238334837,1.5889817576636318,3.4370207447777688,-4.239801330566408,92.01772860683248,38.943836065137184,0.9240194935570691,3,-1.9750003814697266,-1.9750003814697266,0.4549999237060547,1.3799991607666016,1.2999992370605469,2,0.017079895172540827,-1.0481938416426724,52.93999862670898,1.1969650118053006,51.66999816894531,-1.1747497305645367,50.63999938964844,0.017079895172540827 4157,2006-03-16,53.0099983215332,54.9000015258789,52.9000015258789,54.41999816894531,2787000.0,-0.026446325458756803,-1.4539976081985684,-2.563639642388942,55.70092205147988,47.871939744016146,-1.2352053466897388,-1.1210020320537097,1.4141983332635704,2.7392862922301475,20.84033917708587,2.0,-0.5190731555412142,1.0624988555908175,-0.8084300667500557,2.9334277779316906,0.12703439442037734,1.9979633167612576,-2.6158068115234414,58.91299426220069,7.35208748616477,0.9354644611704372,3,-0.48999786376953125,-0.48999786376953125,1.8950023651123047,2.8200016021728516,1.8700027465820241,3,0.03867200748288058,-1.0854686363947708,54.45000076293945,-1.0481938416426724,52.93999862670898,1.1969650118053006,51.66999816894531,0.03867200748288058 4158,2006-03-17,52.58000183105469,53.52999877929688,52.31999969482422,53.33000183105469,3562500.0,-0.00811161109401215,1.1043574025422467,0.5319149511799861,47.77778419982853,49.47286519337204,-0.8350152557974866,-0.7092546188651596,1.8174199586847521,3.166489933698273,19.646610769209072,1.2099990844726634,-0.38527287518097353,0.621002197265625,-1.2631248583016443,2.5051292528328943,-0.3210613305180132,1.5630657250492632,-1.9154617200927788,49.565249120339615,1.6920133881440975,0.9420635277836352,3,-0.060001373291015625,-0.060001373291015625,2.3249988555908203,2.999998092651367,2.2899971008300852,4,0.03442368762955672,-1.4539976081985684,53.0099983215332,-1.0854686363947708,54.45000076293945,-1.0481938416426724,52.93999862670898,0.03442368762955672 4159,2006-03-20,52.66999816894531,53.22999954223633,52.43999862670898,52.88999938964844,1604000.0,0.0017116077359562443,-1.3235310617195024,0.2933349609375,53.914974018226886,51.08550699884969,-0.7656767230161847,-0.7876536068266944,1.6608450799562888,3.0270926166438983,18.29087206555822,0.7900009155273509,-0.4191979694732382,0.6779985427856445,-1.2328198643035293,2.5888169498748184,-0.27741066075893883,1.633407746330228,-1.7513303730883862,41.315748262306485,-6.341638034605651,0.9554092035445865,3,-0.06999778747558594,-0.14999771118164062,2.5525026321411133,2.5200023651123047,2.5800018310546875,0,0.06341371309477628,1.1043574025422467,52.58000183105469,-1.4539976081985684,53.0099983215332,-1.0854686363947708,54.45000076293945,0.06341371309477628 4160,2006-03-21,53.72000122070313,55.2400016784668,53.709999084472656,53.72000122070313,6307100.0,0.01993550575775238,-151.96758199836577,-0.0,58.509579000341894,53.04550683624103,-1.6138546180622555,-1.7153157844571112,0.531880566730699,1.9481422269319353,16.751682886542437,2.5700035095214844,-0.30952467226268965,1.5945014953613352,-0.4099938434727193,3.5989968341953897,0.5922538259443044,2.596749164778366,-2.562453401044884,47.945225164966196,0.4419116145477062,1.0022476694170273,3,-0.9500007629394602,-1.030000686645515,1.2124996185302663,1.4499988555908203,3.5799980163574148,1,0.04988831430150675,-1.3235310617195024,52.66999816894531,1.1043574025422467,52.58000183105469,-1.4539976081985684,53.0099983215332,0.04988831430150675 4161,2006-03-22,52.93000030517578,53.65999984741211,52.459999084472656,53.5,4875800.0,-0.014705899061351668,1.696632777272961,-100.0,51.24131086184886,54.21478316692814,-0.6403675636453414,-0.8507975855037131,1.2462968908359642,2.7242670445316577,14.721501136075782,1.2600021362304759,-0.039336960954173605,0.7295005798339815,-1.2776712542957327,2.7366724139636958,-0.27408533723087913,1.7330864968988422,-1.4458561768128462,20.890417669874754,-23.1177128261583,1.0035859170648584,3,-0.15999984741210938,-0.23999977111816406,1.6375007629394531,1.8500003814697266,3.8699989318847656,2,0.07576040616687996,-151.96758199836577,53.72000122070313,-1.3235310617195024,52.66999816894531,1.1043574025422467,52.58000183105469,0.07576040616687996 4162,2006-03-23,52.47999954223633,52.9000015258789,51.79999923706055,52.63000106811523,3441000.0,-0.008501809188454668,2.1884011499337026,0.2631607126125881,51.34328596149546,55.32140879116823,0.07282230075469442,-0.30208461710645906,1.6210178826501433,3.1633822874587523,12.433623183699492,1.1300010681152344,0.14011544518385222,0.2069997787475586,-1.7255159929869848,2.139515550482102,-0.7592581071197131,1.1732576646148303,-0.6953868098650844,19.767436702684478,-24.43806703721502,0.9662578858672723,3,0.29000091552734375,0.21000099182128906,2.0875015258789062,2.3000011444091797,2.420001983642571,3,0.06230946048564556,1.696632777272961,52.93000030517578,-151.96758199836577,53.72000122070313,-1.3235310617195024,52.66999816894531,0.06230946048564556 4163,2006-03-24,52.58000183105469,52.88999938964844,52.38999938964844,52.63999938964844,3698100.0,0.0019055314346541063,-1.2727146622277707,0.3999796551548941,57.92952726331655,55.77298628946371,0.30949599567115627,-0.3582342829497449,1.3715210063817977,3.0283760514590057,10.456619485400907,0.5,0.31891893967353013,0.2675020217895536,-1.6557183612382218,2.190722404817329,-0.6941081697243305,1.2291122133034378,-0.7800025939941406,22.674477919128474,-24.41037762817449,0.9616101915138867,3,0.5899982452392578,0.10999870300292969,2.0224990844726562,2.1999988555908203,1.9599990844726562,4,0.04374285197727246,2.1884011499337026,52.47999954223633,1.696632777272961,52.93000030517578,-151.96758199836577,53.72000122070313,0.04374285197727246 4164,2006-03-27,52.290000915527344,53.0099983215332,52.08000183105469,52.56999969482422,3104200.0,-0.005515422317008412,-1.6571444141689373,4.6668362156663274,55.131015641918346,55.40158626452122,0.7785678699593319,-0.1325216704322969,1.5384579382144068,3.278776570284137,10.081696043362108,0.9299964904785156,0.5457533332259814,0.01400108337402628,-1.8801724269384152,1.9081745936864678,-0.9330856717821945,0.961087838530247,-0.4900016784667969,14.244224729866398,-32.67900667349373,0.9470867551562201,3,1.2299995422363281,0.39999961853027344,2.097498893737793,2.489999771118164,2.2099990844726562,0,0.04934017921562717,-1.2727146622277707,52.58000183105469,2.1884011499337026,52.47999954223633,1.696632777272961,52.93000030517578,0.04934017921562717 4165,2006-03-28,52.11999893188477,52.72999954223633,51.9000015258789,52.47999954223633,2470100.0,-0.0032511375151283994,-1.075006914178338,1.2857220708446613,54.24273005859717,53.976792117450394,0.9163886782660455,0.051957850775870895,1.5802384143261037,3.425191767478161,9.682951221036795,0.829998016357429,0.7976542439791174,-0.1635007858276296,-2.053756645928196,1.726755074272937,-1.108628715877913,0.7816271442226537,3.120002746582024,17.204279022453765,-29.741295637586088,0.945127930050285,3,1.4000015258788991,0.5700016021728445,2.117500305175774,2.660001754760735,-3.569999694824226,1,0.060053743903675016,-1.6571444141689373,52.290000915527344,-1.2727146622277707,52.58000183105469,2.1884011499337026,52.47999954223633,0.060053743903675016 4166,2006-03-29,52.599998474121094,53.27999877929688,51.88999938964844,51.88999938964844,3218200.0,0.009209507906238201,-2.915496287381415,-1.9722163353537456,59.39849100330171,54.38763311209726,0.1635702091101905,-0.40385509116418916,1.0068668244743932,2.853263036600552,9.187939306985133,1.3899993896484446,0.8778878745043954,0.2879987716674819,-1.603351791929434,2.179349335264398,-0.657676510130976,1.2336740534659398,2.5732032012939428,54.0540192229869,3.7710428767003705,0.9456752817984589,3,0.9200019836425781,0.09000205993652344,0.8900012969970703,2.0500011444091797,-4.75,2,0.08935362926392143,-1.075006914178338,52.11999893188477,-1.6571444141689373,52.290000915527344,-1.2727146622277707,52.58000183105469,0.08935362926392143 4167,2006-03-30,54.18999862670898,54.27999877929688,52.81999969482422,52.83000183105469,3463100.0,0.030228140659930958,-1.115939064404766,1.9154909145614067,66.60428980120406,56.47946706780565,-1.3873377255902,-1.9762531996205936,-0.685422551574554,1.1841169675633196,9.276729862444654,1.6800003051757884,0.8528573172752303,1.8024990081787067,-0.26322037984832036,3.8682183962057337,0.7696393141651967,2.8353587021922166,0.8518749572753919,96.23430227732638,40.81550471848994,1.0328596940135135,3,-0.6699981689453054,-1.49999809265136,-0.8049983978271413,0.35500144958496804,-6.79999923706054,3,0.048163880356054456,-2.915496287381415,52.599998474121094,-1.075006914178338,52.11999893188477,-1.6571444141689373,52.290000915527344,0.048163880356054456 4168,2006-03-31,54.72000122070313,54.97000122070313,53.9000015258789,54.02999877929688,2869200.0,0.00978045040460529,-1.2526381727942573,0.5073559317279804,64.96565278427704,57.70732026403344,-1.7677566366580493,-2.4333292294044853,-1.2962561678751854,0.5775662416561644,10.021762004966611,1.069999694824233,0.60232737726799,2.2070014953613324,-0.10376213103853615,4.517765121761201,1.0516196821613946,3.36238330856127,-2.8300018310546946,91.88312170858704,39.761705042784286,1.1553818131999345,3,-1.2000007629394602,-2.030000686645515,-1.3350009918212962,-0.1750011444091868,-7.170001983642585,4,0.003289479187870814,-1.115939064404766,54.18999862670898,-2.915496287381415,52.599998474121094,-1.075006914178338,52.11999893188477,0.003289479187870814 4169,2006-04-03,55.0099983215332,55.36000061035156,54.68000030517578,54.93000030517578,2943700.0,0.005299654502207041,-1.344836658050683,0.11593874391862008,61.237775167457244,58.01045317149071,-1.8896330592490855,-2.5492304400452213,-1.616056957034914,0.21193019615322584,9.957279865951236,0.6800003051757812,0.596832109624323,2.3034986495971665,-0.16586150755066598,4.772858806744999,1.0688185710232503,3.538178728171083,-3.0583988952636716,89.91348225671695,39.466887181309616,1.2346800785739156,4,-1.4299983978271484,-2.259998321533203,-1.6249980926513672,-0.4649982452392578,-7.029998779296875,0,-0.008543854214623448,-1.2526381727942573,54.72000122070313,-1.115939064404766,54.18999862670898,-2.915496287381415,52.599998474121094,-0.008543854214623448 4170,2006-04-04,54.93000030517578,55.16999816894531,54.33000183105469,54.9900016784668,2359700.0,-0.0014542450245105254,3.000036330938519,-0.7500357636736446,53.08482893442009,58.21528851288751,-1.8103212279155585,-2.305479082467315,-1.5648277306976723,0.22383810138514804,9.37667380845833,0.839996337890625,0.7330913674791901,2.0445005416870146,-0.5277113650678658,4.616712448441895,0.758394588309578,3.330606495064451,-2.84206483154297,87.60806472890374,40.667614561899185,1.2861059533774393,4,-1.3500003814697266,-2.1800003051757812,-1.5450000762939453,-0.38500022888183594,-8.729999542236328,1,-0.007828150423936253,-1.344836658050683,55.0099983215332,-1.2526381727942573,54.72000122070313,-1.115939064404766,54.18999862670898,-0.007828150423936253 4171,2006-04-05,54.54999923706055,54.88999938964844,54.099998474121094,54.68999862670898,2227900.0,-0.0069179149099590775,1.9259243560943218,2.333269756500613,61.45833806385984,59.339183190928004,-1.3146015024195066,-1.7622252642271903,-1.2411708177086638,0.5277386237270534,8.815487351388446,0.8300018310546875,0.7943015924506582,1.5034996032714858,-1.0618511969085134,4.068850403451485,0.2208242031814862,2.7861750033614854,-2.331181157958987,68.11019364838116,21.747129308303386,1.2826754000899991,4,-0.9249992370605469,-1.7999992370605469,-1.4374990463256836,-0.0049991607666015625,-9.59000015258789,2,-0.10999083563549672,3.000036330938519,54.93000030517578,-1.344836658050683,55.0099983215332,-1.2526381727942573,54.72000122070313,-0.10999083563549672 4172,2006-04-06,55.290000915527344,55.63000106811523,54.52000045776367,54.68999862670898,2076500.0,0.013565567164372183,-1.3617068766105809,-4.285749318801358,69.27451361297625,60.59973722977908,-1.8037724662687324,-2.268863745004836,-2.010736635120452,-0.29696812085288116,8.385061931080418,1.1100006103515554,0.7379173021775216,2.02150115966797,-0.5117666293091787,4.554768948645119,0.7548672651793922,3.288135054156548,-2.945535535175786,80.34680678884033,32.96823154432677,1.2666338944885762,4,-1.5300006866455078,-2.405000686645508,-2.1850013732910156,-0.7450008392333984,-10.630001068115234,3,-0.13456325408229175,1.9259243560943218,54.54999923706055,3.000036330938519,54.93000030517578,-1.344836658050683,55.0099983215332,-0.13456325408229175 4173,2006-04-07,55.6500015258789,56.38999938964844,55.31999969482422,55.70000076293945,5452500.0,0.006511134100025906,-2.0140713399203753,-0.08333174388221345,70.410952032081,62.29750793979714,-1.8802226500426116,-2.3550262956222454,-2.459591665111624,-0.7236748599151355,7.798335726557536,1.0999984741210938,0.8447230054949699,2.1310016632080035,-0.2964898931050115,4.558493219521019,0.917255885051496,3.344747441364511,-3.108404004261523,67.68569572387568,18.733027571686875,1.2137457781565058,4,-1.5100021362304616,-2.3850021362304616,-2.545001983642571,-1.1050014495849538,-12.409999847412102,4,-0.1484277072730953,-1.3617068766105809,55.290000915527344,1.9259243560943218,54.54999923706055,3.000036330938519,54.93000030517578,-0.1484277072730953 4174,2006-04-10,54.9000015258789,55.599998474121094,54.6500015258789,55.43000030517578,1733900.0,-0.013477088579256002,1.1839132874982625,10.600137331195706,58.428564421992164,62.76260064684104,-0.8057978457008161,-1.4236252927522415,-1.8064141661889934,-0.04030993311291553,7.306471078576007,1.0,0.9805701212828097,1.219501495361321,-1.118158590322885,3.557161581045527,0.05067145251921801,2.388331538203424,-2.0505318548190345,34.934617114490536,-13.561150373093277,1.168830042842103,4,-0.7600021362304616,-1.6350021362304616,-1.795001983642571,-0.35500144958495383,-12.720001220703118,0,-0.13387981939041826,-2.0140713399203753,55.6500015258789,-1.3617068766105809,55.290000915527344,1.9259243560943218,54.54999923706055,-0.13387981939041826 4175,2006-04-11,54.41999816894531,55.18999862670898,53.63999938964844,55.18999862670898,1988200.0,-0.008743230302230898,3.025969650881151,1.4528343985719714,61.13599118686519,62.955656222792534,0.03885664393580157,-0.8717543263531624,-1.4159777243375657,0.38667550635508974,7.64115453850807,1.5499992370605398,1.0393463170837975,0.6654981613159165,-1.6671581039928327,2.998154426624666,-0.5008299713384616,1.8318262939702947,-1.2872861203983632,28.363591974431817,-22.648180785222966,1.1663281326543748,4,0.18500137329101562,-1.154998779296875,-1.3149986267089844,0.1250019073486328,-12.19999694824218,1,-0.11833882475916657,1.1839132874982625,54.9000015258789,-2.0140713399203753,55.6500015258789,-1.3617068766105809,55.290000915527344,-0.11833882475916657 4176,2006-04-12,55.38000106811523,55.72000122070313,54.4900016784668,54.5099983215332,2236000.0,0.017640627186160662,-1.7033074827080432,-1.1298730251522175,70.13886534141488,63.348386838371525,-0.542368241763775,-1.8535437185690569,-2.3991778846647733,-0.6121999187251674,7.341550363753193,1.3000030517578196,1.190859031924795,1.579001045227045,-0.8472324366613435,4.005234527115434,0.3658843042828508,2.7921177861712394,-1.9867060322801606,63.27278830788327,7.965588501206426,1.213116740944193,4,-0.36500167846678977,-2.035001754760735,-2.4550018310546804,-1.0150012969970632,-12.860000610351555,2,-0.16576381596462475,3.025969650881151,54.41999816894531,1.1839132874982625,54.9000015258789,-2.0140713399203753,55.6500015258789,-0.16576381596462475 4177,2006-04-13,55.06000137329102,55.77000045776367,54.79999923706055,55.15999984741211,1274700.0,-0.0057782536773630655,-2.129022334338276,-0.11494041198599682,66.71156556104012,63.542377146900755,-0.09608480674544495,-1.4462377150823897,-2.1123748653415007,-0.36717851222314124,7.5604091689779995,0.970001220703125,1.3799103189429687,1.156501197814947,-1.3020249930983283,3.6150273887282225,-0.07276189764169061,2.385764293271585,-1.4269699891508836,51.63643576882128,-7.476432432493141,1.2292630954566366,4,-0.04500198364258523,-1.7150020599365305,-2.425002098083503,-0.6950016021728587,-12.180000305175795,3,-0.18343628835646497,-1.7033074827080432,55.38000106811523,3.025969650881151,54.41999816894531,1.1839132874982625,54.9000015258789,-0.18343628835646497 4178,2006-04-17,54.38999938964844,55.349998474121094,54.13000106811523,54.81000137329102,2076900.0,-0.012168579130613644,-1.5957429539597592,4.2000839246208015,63.46151024636071,63.78945882233447,0.5835501772672131,-0.6679275894480057,-1.4459988485659423,0.24218884490820614,8.02761650550443,1.2199974060058665,1.478864528652693,0.39599933624267436,-1.9895667538645228,2.7815654263498715,-0.7967837088109277,1.5887823812962765,-0.5364105650676336,35.21124994851057,-28.355396274327425,1.1927830450535997,4,0.625,-1.0450000762939453,-2.119999885559082,-0.024999618530273438,-11.70000076293946,0,-0.17889317248435477,-2.129022334338276,55.06000137329102,-1.7033074827080432,55.38000106811523,3.025969650881151,54.41999816894531,-0.17889317248435477 4179,2006-04-18,56.0099983215332,56.43999862670898,54.290000915527344,54.38999938964844,3979000.0,0.029784867623901645,-1.362640195681829,-3.8571220969836135,71.02700638476699,65.78303409459524,-0.9830606682397516,-2.134298914994716,-3.036689213783852,-1.4350689064352196,8.764673192236716,2.1499977111816335,1.3974380225884389,1.8489982604980497,-0.6127249029899318,4.310721423986031,0.6181366787540554,3.079859842242044,-1.9534966517469883,84.64284205922885,14.583289869199092,1.2308615817439912,4,-0.9699993133544922,-2.6399993896484375,-3.7924985885620117,-1.644998550415039,-12.009998321533203,1,-0.22799494779054374,-1.5957429539597592,54.38999938964844,-2.129022334338276,55.06000137329102,-1.7033074827080432,55.38000106811523,-0.22799494779054374 4180,2006-04-19,56.4000015258789,56.56000137329102,55.61999893188477,55.90999984741211,2306400.0,0.006963099732780309,1.3209897474297525,0.3024703713209885,70.74234916763912,66.81459088390405,-1.276894695494974,-2.4382384088119338,-3.427064714815913,-1.8994856238416205,8.296670340483795,0.94000244140625,1.3199439742082646,2.105001449584954,-0.5405474213525636,4.750550320522471,0.7822270141161951,3.4277758850537126,-2.270000457763672,93.41564496632651,20.45031821783985,1.3227744354687594,4,-1.3000011444091726,-2.5700016021728445,-4.182501792907708,-2.035001754760735,-12.200000762939446,2,-0.2521276743969294,-1.362640195681829,56.0099983215332,-1.5957429539597592,54.38999938964844,-2.129022334338276,55.06000137329102,-0.2521276743969294 4181,2006-04-20,56.93999862670898,57.13000106811523,56.040000915527344,56.459999084472656,2571800.0,0.00957441642235235,1.534871032846174,0.9795875470023586,66.95436008635983,66.55679604761333,-1.6117058517840306,-2.806293183709279,-3.953752267697368,-2.4974605336856612,8.806579459369186,1.0900001525878835,1.2976256440774065,2.444498634338373,-0.36801852126120593,5.257015789937952,1.0382400565385836,3.850757212138163,-2.6499977111816335,93.66658528645834,22.667892279214357,1.4062585777997898,4,-1.5549983978271413,-2.4749984741210866,-4.707498550415032,-2.574998855590813,-12.689998626708977,3,-0.2585176986481539,1.3209897474297525,56.4000015258789,-1.362640195681829,56.0099983215332,-1.5957429539597592,54.38999938964844,-0.2585176986481539 4182,2006-04-21,55.75,57.29999923706055,55.33000183105469,57.0,3389200.0,-0.020899168517906852,1.1297286820106978,-2.6041691501959394,55.872282083893715,64.94138827559252,-0.3906783595825516,-1.4321821470186649,-2.775280790198167,-1.374704498225043,9.566262432776213,1.9699974060058594,1.3559291196852712,1.0909999847412095,-1.605999658918826,3.787999628401245,-0.2574998370888082,2.4394998065712272,-1.0623990631103553,51.104096770622355,-16.540158758283333,1.3484998218300177,4,-0.2800006866455078,-1.2000007629394531,-3.2749996185302734,-1.385000228881836,-13.380001068115227,4,-0.23730940882935114,1.534871032846174,56.93999862670898,1.3209897474297525,56.4000015258789,-1.362640195681829,56.0099983215332,-0.23730940882935114 4183,2006-04-24,54.88000106811523,56.099998474121094,54.5,55.79999923706055,3986100.0,-0.015605362006901768,1.1052657996576805,0.7359985351562557,49.304827975625074,63.92763978155173,0.40075305370138636,-0.40162993659080115,-1.8846020899560116,-0.5612436143998352,10.149288358415392,1.5999984741210938,1.3612262939801596,0.1060010910034137,-2.407653903995829,2.6196560860026565,-1.1508264064962077,1.3628285885030351,2.4199981689453196,19.60134490332058,-43.35776367279685,1.2568274974996196,4,0.5899982452392649,-0.3300018310546804,-2.3600006103515554,-0.5150012969970632,-12.810001373291009,0,-0.2186588878725786,1.1297286820106978,55.75,1.534871032846174,56.93999862670898,1.3209897474297525,56.4000015258789,-0.2186588878725786 4184,2006-04-25,54.86999893188477,55.38000106811523,54.540000915527344,54.86999893188477,1358700.0,-0.00018225466537513668,-1.5454703087610644,-0.0,49.67671709488107,62.65438710466461,0.45377058552559646,-0.19861340617884338,-1.8813346708611292,-0.580309518642629,10.603757827494247,0.8400001525878835,1.2378323029517446,-0.03300094604491477,-2.258160279623027,2.1921583875331976,-1.1455806128339745,1.079578720744145,2.430000305175774,13.214251167911012,-44.70081983788798,1.1125796667890562,4,0.8450012207031179,-0.31999969482422586,-2.349998474121101,-0.5049991607666087,-13.0,1,-0.2219792335023728,1.1052657996576805,54.88000106811523,1.1297286820106978,55.75,1.534871032846174,56.93999862670898,-0.2219792335023728 4185,2006-04-26,55.25,56.709999084472656,54.81999969482422,54.93999862670898,2273100.0,0.006925479779705368,-5.872734586867713,100.0,53.77155167984204,60.83579669782318,0.2278473436013968,-0.35004658777687325,-2.274432115792358,-0.987783394329675,11.264945363426845,1.8899993896484375,1.0724895602181306,0.19050006866454794,-1.6103363609049097,1.9913364982340056,-0.7099181461201809,1.0909182834492768,1.993999252319334,26.785721584244204,-28.607086302114876,0.9004182147847277,4,0.4650001525878906,-0.7000007629394531,-2.689999580383301,-0.8850002288818359,-12.84000015258789,2,-0.2036199095022625,-1.5454703087610644,54.86999893188477,1.1052657996576805,54.88000106811523,1.1297286820106978,55.75,-0.2036199095022625 4186,2006-04-27,57.29999923706055,57.79999923706055,55.09000015258789,55.25,4328300.0,0.03710405858933119,-1.2869200892993669,6.612871469882331,59.490070087356195,60.0334083118583,-1.699923896535502,-2.139576880794259,-4.27883723943016,-3.0702195520641595,12.388980329402136,2.7099990844726562,1.124400600313173,2.0054992675781236,0.3340362695060364,3.676962265650211,1.16976776854208,2.841230766614167,-2.799999237060547,84.84848134554808,31.2650107107996,0.835731499036044,4,-1.3349990844726562,-2.5,-4.569998741149902,-2.934999465942383,-16.119998931884766,3,-0.22862126786291936,-5.872734586867713,55.25,-1.5454703087610644,54.86999893188477,1.1052657996576805,54.88000106811523,-0.22862126786291936 4187,2006-04-28,56.79999923706055,57.540000915527344,56.709999084472656,57.06000137329102,2344400.0,-0.008726003606586596,-2.772714662227771,-0.12683035755822414,55.35879283576873,59.13310637734808,-1.0361066025196308,-1.5115125412957298,-3.7277969929289156,-2.5967919844722402,12.916065071446702,0.8300018310546875,1.192682839124089,1.3749992370605497,-0.3403491424900551,3.0903476166111545,0.5173250472852473,2.232673426835852,-2.233999252319336,69.69696269109615,17.158008500434434,0.8576741897753034,4,-0.7549991607666016,-2.0,-4.069998741149902,-2.434999465942383,-15.91999816894532,4,-0.2209506937611364,-1.2869200892993669,57.29999923706055,-5.872734586867713,55.25,-1.5454703087610644,54.86999893188477,-0.2209506937611364 4188,2006-05-01,54.9000015258789,57.20000076293945,54.54999923706055,56.7599983215332,3373300.0,-0.03345066437856481,-1.0703125814906815,7.153775052084693,50.0,56.79677233459619,1.0547623566915547,0.4244221103769945,-1.7832777462450835,-0.7254238927857628,12.50569848669878,2.6500015258789062,1.060156763459112,-0.5339984893798899,-2.2356061140042556,1.1676091352444757,-1.3848023016920763,0.31680532293229646,2.8999977111816477,11.042969193378118,-41.91667084461621,0.8508038123121842,5,1.2499980926513743,-0.05500221252440696,-2.1700010299682546,-0.5350017547607351,-13.640003204345696,0,-0.22823319208994375,-2.772714662227771,56.79999923706055,-1.2869200892993669,57.29999923706055,-5.872734586867713,55.25,-0.22823319208994375 4189,2006-05-02,54.540000915527344,55.16999816894531,54.02999877929688,54.93000030517578,3250400.0,-0.006557387984440388,1.6207029605724546,0.2096774524341289,50.51021566659552,54.54875750114691,1.323494896999712,0.7877970806783736,-1.3710600032273845,-0.4058575616505138,11.853631988514092,1.1399993896484304,0.9651948906103769,-0.8704992294311538,-2.609336559664378,0.8683381008020703,-1.7399178945477658,-0.001080564314541732,3.1949983215332054,13.52790648022868,-40.785562086377524,0.869418665116611,5,1.3749980926513672,0.30499839782714844,-1.6100006103515625,-0.1750011444091797,-12.159999847412116,1,-0.22863954916350138,-1.0703125814906815,54.9000015258789,-2.772714662227771,56.79999923706055,-1.2869200892993669,57.29999923706055,-0.22863954916350138 4190,2006-05-03,54.5,54.70000076293945,53.47000122070313,54.5,6851100.0,-0.0007334234480358415,5.149974250891646,-0.0,45.94095453999997,52.213934662662474,1.1908702035727146,0.836836767898447,-1.2472817902676283,-0.40294223831988774,11.565915411939338,1.229999542236321,0.9446963022472517,-0.8890001296997099,-2.6631284045746213,0.8851281451752016,-1.7760642671371656,-0.0019359922622541603,3.086799218750002,23.78751157404336,-28.178482698526945,0.8870641374374566,5,1.135000228881836,0.3449993133544922,-1.3949995040893555,-0.13500022888183594,-11.75,2,-0.2317431388644996,1.6207029605724546,54.540000915527344,-1.0703125814906815,54.9000015258789,-2.772714662227771,56.79999923706055,-0.2317431388644996 4191,2006-05-04,48.54999923706055,49.38000106811523,47.13999938964844,48.68999862670898,23414500.0,-0.10917432592549459,1.9473623450283775,-100.0,30.23678915078864,49.365546558984136,6.510210623137837,6.655516869346343,4.70683360332977,5.48840987535857,12.348881618909374,7.3600006103515625,0.533725774310021,-6.539000892639159,-10.069880717579046,-3.008121067699271,-8.304440805109103,-4.773560980169215,8.78979210180664,13.557688851328798,-36.86166283333581,1.765439912469943,5,3.9200000762939453,3.9200000762939453,4.555001258850098,5.815000534057617,-6.130001068115234,3,-0.12646754863306942,5.149974250891646,54.5,1.6207029605724546,54.540000915527344,-1.0703125814906815,54.9000015258789,-0.12646754863306942 4192,2006-05-05,47.849998474121094,48.79999923706055,47.65999984741211,48.4000015258789,5793900.0,-0.014418141584750188,-1.4516107861555247,3.928610354223582,30.181815407492863,47.24076738474722,6.673542873610344,7.135387396658054,5.415794979304891,6.134836076544929,12.712613273576723,1.1399993896484375,0.04171411826325766,-6.867001533508301,-11.65325037661038,-2.0807526904062215,-9.260125955059344,-4.473877111957258,8.673809508808596,7.057644011438023,-43.41473585103864,2.393124421551041,5,4.620000839233398,4.620000839233398,5.255002021789551,6.130001068115234,-5.329998016357422,4,-0.13939390557248765,1.9473623450283775,48.54999923706055,5.149974250891646,54.5,1.6207029605724546,54.540000915527344,-0.13939390557248765 4193,2006-05-08,47.38999938964844,48.0,46.83000183105469,47.849998474121094,5041000.0,-0.009613356303897036,2.078933895497666,0.8363573311138962,21.903523969553007,44.154857037488554,6.659691436421085,7.320146809514455,5.855093306788703,6.539319167721359,12.741367135889503,1.1699981689453125,-0.48670793756123487,-6.914000511169434,-12.68538016747469,-1.1426208548641767,-9.799690339322062,-4.028310683016805,8.38310390581875,6.71460197229998,-37.80640670958355,2.885689828152627,5,4.92500114440918,4.92500114440918,5.715001106262207,6.590000152587891,-6.279998779296875,0,-0.13737071967456516,-1.4516107861555247,47.849998474121094,1.9473623450283775,48.54999923706055,5.149974250891646,54.5,-0.13737071967456516 4194,2006-05-09,47.54999923706055,49.0,47.11000061035156,47.5099983215332,5654900.0,0.0033762365366702962,-3.500018165304269,-0.08695868508782115,20.71474465380541,40.481878479040034,5.981134308166524,6.936930012282872,5.636172481633565,6.322892768766891,13.110048241852823,1.8899993896484375,-0.8640190578426825,-6.386500549316409,-12.887951241656985,0.11495014302416706,-9.637225895486694,-3.1357752031461246,7.328793911965391,9.148634100683786,-27.981825090857576,3.2507253461702876,5,4.76500129699707,4.76500129699707,5.555001258850098,6.430000305175781,-5.590000152587891,1,-0.13228182999895632,2.078933895497666,47.38999938964844,-1.4516107861555247,47.849998474121094,1.9473623450283775,48.54999923706055,-0.13228182999895632 4195,2006-05-10,47.97999954223633,48.1500015258789,47.47999954223633,47.7599983215332,4203900.0,0.009043119076238337,1.3928420593725235,5.499904634751097,20.133336385091127,36.10890806767725,4.929862513272553,6.323956008052377,5.184882809465776,5.861705511866624,14.272499237485158,0.670001983642571,-1.1317713692473745,-5.634500312805173,-12.652515260897808,1.3835146352874617,-9.143507786851494,-2.125492838758852,6.093914474992488,45.09796295105081,14.494395522706203,3.5090074740463177,5,4.2050018310546875,4.335000991821289,5.185000419616699,6.0,-5.680000305175781,2,-0.1167152673520031,-3.500018165304269,47.54999923706055,2.078933895497666,47.38999938964844,-1.4516107861555247,47.849998474121094,-0.1167152673520031 4196,2006-05-11,46.20000076293945,48.040000915527344,46.0,47.81000137329102,4095300.0,-0.03709876607501761,-1.0298494999145964,-7.318143986683345,19.371394664562303,32.11030827087654,5.553782785486547,7.779825162393365,6.920535343249298,7.605598300565212,15.325363408367695,2.0400009155273438,-1.484043365869411,-6.95549907684326,-14.655037239050571,0.7440390853640508,-10.805268157946912,-3.1057299957396083,7.14952203567195,6.6666920979817705,-20.46201016751412,3.849769081103655,5,5.399999618530273,5.69999885559082,6.964999198913574,7.779998779296875,-4.990001678466797,3,-0.07467533995598896,1.3928420593725235,47.97999954223633,-3.500018165304269,47.54999923706055,2.078933895497666,47.38999938964844,-0.07467533995598896 4197,2006-05-12,44.959999084472656,46.54999923706055,44.70000076293945,46.52999877929688,7708400.0,-0.026839862727047747,1.2981338792376296,0.9751547202714359,18.92230519532511,28.6572310703571,5.5179272074396195,8.668818146503654,8.079912826939001,8.800320193509819,16.53117395536256,1.8499984741210938,-1.9920285822582642,-7.690500640869139,-16.15133700373363,0.7703357219953517,-11.920918822301388,-3.46008245943689,7.507580978305377,6.046473666607819,-21.124170813257425,4.230418181432246,5,4.975000381469727,6.290000915527344,8.227500915527344,9.020000457763672,-3.549999237060547,4,-0.056494683435270754,-1.0298494999145964,46.20000076293945,1.3928420593725235,47.97999954223633,-3.500018165304269,47.54999923706055,-0.056494683435270754 4198,2006-05-15,44.65999984741211,45.33000183105469,44.150001525878906,44.93999862670898,4481100.0,-0.0066725810313496,1.226404773386499,0.17834320619292607,18.58461820162256,25.109942463137884,4.707691921107042,8.645767840112718,8.309291417904092,9.071517009562683,18.36893352518022,1.1800003051757812,-2.8155741661051508,-7.503999900817874,-16.63602459668938,1.6280247950536335,-12.070012248753628,-2.93798755288212,6.72011911338852,10.51543261826745,-17.659665696051253,4.566012347935754,5,4.76500129699707,6.315000534057617,8.662500381469727,9.319999694824219,-2.700000762939453,0,-0.04791758613882846,1.2981338792376296,44.959999084472656,-1.0298494999145964,46.20000076293945,1.3928420593725235,47.97999954223633,-0.04791758613882846 4199,2006-05-16,43.2400016784668,45.40999984741211,43.18000030517578,44.9900016784668,6923800.0,-0.03179574952523423,-1.385022745354032,6.250027247956562,15.26894061492753,21.701940915907613,4.868157115977695,9.549631676965902,9.675206958965433,10.440431371907707,19.692366594627035,2.229999542236328,-3.6755984787552123,-8.285498237609865,-18.049161293511787,1.4781648182920577,-13.16732976556083,-3.4036667096589,6.983298492746357,1.2072707958515771,-26.022301274284068,4.881831527950962,5,3.039999008178711,7.249998092651367,10.46249771118164,10.739997863769531,-2.220001220703125,1,-0.04925996728570803,1.226404773386499,44.65999984741211,1.2981338792376296,44.959999084472656,-1.0298494999145964,46.20000076293945,-0.04925996728570803 4200,2006-05-17,42.18000030517578,43.099998474121094,41.90999984741211,42.599998474121094,9301300.0,-0.024514369383544454,-1.4791661699608198,0.23999895368303573,3.6196330073834275,18.744479122195923,4.466482276694002,10.002517888422922,10.660923395257939,11.437077991741099,21.11981281451206,1.3300018310546875,-4.439310848799792,-8.634499549865723,-18.958518326497533,1.6895192267660875,-13.796508938181624,-3.472490161549821,6.775505890150647,4.40457439996316,-14.894792520058061,5.162009388315904,5,3.2749996185302734,7.674999237060547,11.522499084472656,11.799999237060547,-0.9799995422363281,2,-0.005215770960440902,-1.385022745354032,43.2400016784668,1.226404773386499,44.65999984741211,1.2981338792376296,44.959999084472656,-0.005215770960440902 4201,2006-05-18,42.22000122070313,42.560001373291016,41.63999938964844,42.31999969482422,5984700.0,0.0009483384361768099,2.172410617979006,0.2380926430517542,3.977279432111075,15.83286401382017,3.837721312124579,9.278923687906236,10.546215412587095,11.32852160372368,22.300626192906698,0.9200019836425781,-5.272290031006925,-7.858498764038082,-18.439417368756608,2.7224198406804447,-13.148958066397341,-2.568039461678822,5.326403705040434,11.812664950700427,-1.0658200071166934,5.290459302359262,5,3.0999984741210866,7.49999809265136,11.71499824523925,11.759998321533196,-0.8000030517578196,3,0.001894789532080443,-1.4791661699608198,42.18000030517578,-1.385022745354032,43.2400016784668,1.226404773386499,44.65999984741211,0.001894789532080443 4202,2006-05-19,42.52000045776367,42.95000076293945,41.77000045776367,42.400001525878906,7054900.0,0.007105618862782714,1.4081650129816543,-1.2000076295110336,6.530900249696558,14.1247947116139,3.0197064412026293,8.365868725495147,10.188929138187675,10.967242564660665,24.023917375546368,1.1800003051757812,-6.128452599444742,-6.8969995498657255,-17.638004023625783,3.8440049238943317,-12.267501786745754,-1.526497312985697,3.8451233607608657,23.342200564008486,9.80888104123203,5.370502236880029,5,2.799999237060547,7.19999885559082,11.659998893737793,11.459999084472656,-1.220001220703125,4,-0.030809063010059923,2.172410617979006,42.22000122070313,-1.4791661699608198,42.18000030517578,-1.385022745354032,43.2400016784668,-0.030809063010059923 4203,2006-05-22,42.88000106811523,43.72000122070313,42.599998474121094,42.72000122070313,7100500.0,0.008466618214389543,-4.599938965658682,1.3333439298088272,9.05899412552759,12.829711319583032,2.1821627667972976,7.442335586258622,9.781413528347827,10.561963516541404,26.271158653305104,1.2000007629394602,-6.2459629825148255,-5.936998939514169,-16.733602360558216,4.859604481529878,-11.335300650036196,-0.5386972289921417,2.5400978646340917,32.89128721226594,18.557653583725028,5.3983017105220235,5,2.0149993896484446,6.839998245239265,11.299998283386238,10.519998550415046,-1.5,0,-0.03428174403186257,1.4081650129816543,42.52000045776367,2.172410617979006,42.22000122070313,-1.4791661699608198,42.18000030517578,-0.03428174403186257 4204,2006-05-23,42.68999862670898,44.06999969482422,42.65999984741211,43.18000030517578,3984900.0,-0.00443102697465958,-4.127279284777949,-3.062513411058181,8.964563087364468,11.588736508724514,1.7995135343846584,7.0336767495251635,9.887508449558098,10.703845588474756,28.553525007031094,1.4099998474121094,-6.342539671061992,-5.518001365661625,-16.250885368837494,5.214882637514243,-10.88444336724956,-0.15155936407369097,1.9740803974201668,43.209839719941314,28.82981237147945,5.366442001587936,5,2.1500015258789134,7.030000686645515,11.490000724792488,10.57500076293946,0.7800025939941548,1,-0.017100013251806434,-4.599938965658682,42.88000106811523,1.4081650129816543,42.52000045776367,2.172410617979006,42.22000122070313,-0.017100013251806434 4205,2006-05-24,44.0,44.099998474121094,42.43999862670898,42.5099983215332,3542100.0,0.03068637656201334,-1.0368082940357275,-3.040809335855652,26.666679708361627,12.399323735813327,-0.1502192491010632,5.099071540270344,8.466149720629204,9.354609308399304,30.11714546156184,1.6599998474121165,-6.266082827824327,-3.6454999923706026,-13.996850478380928,6.705850493639723,-8.821175235375769,1.5301752506345636,-2.3600006103515625,95.93501986434559,78.08631658229544,5.175675243005164,5,0.09499931335449219,5.719999313354492,10.204998970031738,9.289999008178711,-0.9599990844726562,2,-0.06772726232355286,-4.127279284777949,42.68999862670898,-4.599938965658682,42.88000106811523,1.4081650129816543,42.52000045776367,-0.06772726232355286 4206,2006-05-25,44.20000076293945,44.81999969482422,43.349998474121094,44.81999969482422,5209300.0,0.004545471884987551,3.741947590891472,-0.4161061969559262,30.270290778787654,13.660211022864722,-0.7417586993485443,4.0763267240971786,8.106140351220795,9.118054353624146,30.972398168757042,1.470001220703125,-6.200061639462149,-2.790499305725099,-12.18306390671912,6.602065295268922,-7.4867816062221095,1.9057829947719114,-2.510801391601561,79.67216108282398,57.960984701936226,4.696282300497011,5,-0.6750011444091797,5.519998550415039,10.264999389648438,9.149999618530273,-0.7700004577636719,3,-0.06787330199585473,-1.0368082940357275,44.0,-4.127279284777949,42.68999862670898,-4.599938965658682,42.88000106811523,-0.06787330199585473 4207,2006-05-26,44.25,44.400001525878906,43.75,44.400001525878906,2046100.0,0.0011312044388576137,7.666598850516251,0.24193836176928424,32.23983042728905,15.177456825716552,-1.0091897423346978,3.2020774697979704,7.939837157439285,9.014974418784107,31.873869794979075,0.6500015258789062,-6.180667206048952,-2.1130001068115263,-10.352254341361316,6.126254127738264,-6.232627224086421,2.0066270104633688,-2.4355686157226515,76.0504437388505,50.27596417143148,4.119627117274896,5,-0.7250003814697266,5.469999313354492,10.675000190734863,9.385000228881836,-1.4399986267089844,4,-0.06395484363965398,3.741947590891472,44.20000076293945,-1.0368082940357275,44.0,-4.127279284777949,42.68999862670898,-0.06395484363965398 4208,2006-05-30,42.36999893188477,44.0,42.25,43.86000061035156,3329000.0,-0.04248589984441187,-1.0231219226079307,9.933243476933985,25.473495453070953,16.31129625217693,0.5719616759485646,4.316542639972212,9.693152749459081,10.810464852992347,34.584983320363406,2.0,-6.057554420347444,-3.3665010452270465,-10.731694307791322,3.9986922173372292,-7.049097676509184,0.31609558605509136,-0.4353448151855517,4.669219693933869,-22.249605853122024,3.6825966312821374,5,0.8600006103515554,7.3500003814697195,12.640000343322747,11.35000038146972,-0.48999786376954546,1,-0.025253710686761854,7.666598850516251,44.25,3.741947590891472,44.20000076293945,-1.0368082940357275,44.0,-0.025253710686761854 4209,2006-05-31,42.06999969482422,42.70000076293945,41.849998474121094,42.310001373291016,4721600.0,-0.00708046364463788,-1.4999915852776018,0.16107477054237843,21.668276543863698,18.31670108956363,0.769459622751377,3.8308288114187263,9.857467218156629,11.003392070667786,37.469120558821736,0.8500022888183594,-5.836633580440015,-3.0430002212524414,-9.29785753463186,3.2118570921269765,-6.17042887794215,0.08442843543726752,2.75,7.407445463980025,-16.500838046970138,3.12742865668971,5,1.1599998474121094,7.649999618530273,12.9399995803833,11.649999618530273,-0.029998779296875,2,-0.016401203511153817,-1.0231219226079307,42.36999893188477,7.666598850516251,44.25,3.741947590891472,44.20000076293945,-0.016401203511153817 4210,2006-06-01,41.86999893188477,42.400001525878906,41.2400016784668,42.04999923706055,6828900.0,-0.004753999628957728,1.6363486613954779,0.7499960263847752,25.536729690307155,20.712195562696525,1.0290811473777737,3.2001815062419965,9.882811744863709,11.082574436682982,40.23871967672601,1.1599998474121094,-5.584999614430664,-2.6115009307861285,-7.205795527803282,1.982793666231025,-4.908648229294705,-0.31435363227755175,2.890600738525386,17.59769839367078,-8.14075410971773,2.297147298508578,6,1.160001754760735,7.650001525878899,13.262500762939446,11.85000038146972,0.450000762939446,3,0.038213573671718626,-1.4999915852776018,42.06999969482422,-1.0231219226079307,42.36999893188477,7.666598850516251,44.25,0.038213573671718626 4211,2006-06-02,42.40999984741211,43.47000122070313,42.18999862670898,43.09000015258789,4744200.0,0.012897084530759662,-1.285713312579611,3.7777730682831145,34.35584315285689,23.803855885269897,0.5798424546255205,2.2942282158821214,9.196296404866267,10.43069421540386,40.29232182007356,1.6000022888183594,-5.0968248071862305,-1.7645000457763658,-6.022354065138067,2.493353973585336,-3.8934270554572166,0.36442696390448504,2.2097759033203133,37.02526029877773,8.432555150346253,2.1289270096808495,6,0.6200008392333984,7.1100006103515625,12.72249984741211,11.309999465942383,-0.38000106811522727,4,0.014855012270264867,1.6363486613954779,41.86999893188477,-1.4999915852776018,42.06999969482422,-1.0231219226079307,42.36999893188477,0.014855012270264867 4212,2006-06-05,41.18000030517578,42.54999923706055,41.099998474121094,42.29999923706055,2699700.0,-0.029002583038476137,-1.2656216006794916,1.6470565135926578,30.837018841147753,26.223636409227694,1.7877775405533853,3.1609717353217803,10.276975099535093,11.544038975046135,40.48065508717194,1.4500007629394531,-4.343317738871406,-2.6609996795654283,-6.748144306934684,1.4261449478038273,-4.704571993250056,-0.6174273658808005,3.304584482666016,2.758682377949483,-26.95904004321104,2.043572313684627,6,1.779998779296875,8.139999389648438,14.202499389648438,12.789999008178711,1.4199981689453125,0,0.05463817346589983,-1.285713312579611,42.40999984741211,1.6363486613954779,41.86999893188477,-1.4999915852776018,42.06999969482422,0.05463817346589983 4213,2006-06-06,40.88000106811523,41.400001525878906,39.9900016784668,41.27000045776367,4390300.0,-0.007285071268512078,3.338450884420813,0.3482140728403577,35.17588806652515,29.136005851356657,1.9827492026217541,3.107578856146411,10.41786493337861,11.687889921908535,40.562554495165124,1.4099998474121094,-3.6035822640694093,-2.6354990005493235,-6.566500804691927,1.2955028035932799,-4.600999902620622,-0.6699980984780254,3.401508540903329,25.574698468968606,-7.429284439050207,1.9655009020713015,6,1.5249996185302805,7.715000152587898,14.542498588562019,13.089998245239265,2.6399993896484446,1,0.04721135652516195,-1.2656216006794916,41.18000030517578,-1.285713312579611,42.40999984741211,1.6363486613954779,41.86999893188477,0.04721135652516195 4214,2006-06-07,41.2599983215332,42.540000915527344,41.0099983215332,41.150001525878906,4743400.0,0.009295431592206027,-6.8461026829817,-0.28204350717946197,43.68130730886304,31.02652002919015,1.5405832845231444,2.3528192907931142,9.889242413441387,11.168655294506806,41.005516514636376,1.6599998474121165,-2.987294088444173,-1.9410017013549776,-5.501976764170664,1.6199733614607084,-3.7214892327628206,-0.16051416994713463,2.678190653041213,36.49416121044299,-0.1221895161626918,1.780487531407843,6,1.1450023651123047,6.320001602172852,14.23750114440918,12.710000991821289,4.05000305175782,2,0.015026727382546845,3.338450884420813,40.88000106811523,-1.2656216006794916,41.18000030517578,-1.285713312579611,42.40999984741211,0.015026727382546845 4215,2006-06-08,42.38000106811523,42.86999893188477,41.060001373291016,41.060001373291016,6188200.0,0.02714500223325267,-1.7424211773545755,12.000346800762896,50.95693637991801,33.32503620709352,0.18619822052765045,0.8345558002205067,8.636045109611267,9.91419501966945,41.39361484688997,1.809997558593757,-2.393163137151909,-0.5409990310669031,-3.3130317214178433,2.231033659284037,-1.9270153762423732,0.8450173141085671,1.2423329227705793,68.6781524147143,27.72946916216607,1.3860163451754715,6,-0.1849994659423757,4.965000152587898,12.999998092651374,11.589998245239265,2.770000457763672,3,-0.00802265559270321,-6.8461026829817,41.2599983215332,3.338450884420813,40.88000106811523,-1.2656216006794916,41.18000030517578,-0.00802265559270321 4216,2006-06-09,42.75,43.45000076293945,42.5,42.68000030517578,4173700.0,0.008730507847087843,-3.4186050637852414,0.0530300840967549,51.36417218168449,35.44996306869301,-0.4594272727374502,0.20326040333689832,8.118930669788135,9.426332489010747,41.20061905779421,1.0699996948242259,-1.742502718478704,0.0014999389648409078,-2.300995516911044,2.303995394840726,-1.1497477889731016,1.1527476669027834,-2.759998321533203,79.76875872364165,35.08135581949704,1.151247727937942,6,-0.7549991607666016,1.9350013732910156,12.489999771118164,11.219999313354492,2.240001678466797,4,-0.010058486670778466,-1.7424211773545755,42.38000106811523,-6.8461026829817,41.2599983215332,3.338450884420813,40.88000106811523,-0.010058486670778466 4217,2006-06-12,42.41999816894531,43.15999984741211,42.400001525878906,42.900001525878906,3260700.0,-0.007719341077302655,-1.9230893378523115,-6.857220708446866,47.26188924578493,37.8708957123279,-0.4652344790833638,0.35122229897727664,8.243690840247261,9.622741140100132,40.64560896570876,0.7599983215332031,-1.6368353076084858,-0.20150184631347656,-2.257387396090323,1.8543837034633697,-1.2294446212018997,0.8264409285749466,-2.3607965087890648,70.23113102496312,23.05805208190295,1.0279427748884236,6,-0.6899967193603516,2.075002670288086,10.05000114440918,10.05000114440918,3.5500030517578196,0,-0.00919376252905968,-3.4186050637852414,42.75,-1.7424211773545755,42.38000106811523,-6.8461026829817,41.2599983215332,-0.00919376252905968 4218,2006-06-13,42.52000045776367,43.099998474121094,42.310001373291016,42.31999969482422,3399300.0,0.0023574326528748024,-6.181876506389694,-0.4166653421282683,48.97714763649588,40.905214722620364,-0.605384012341716,0.08714427548295589,7.918291105926443,9.396993190327343,39.927282793983,0.7899971008300781,-1.607878845967143,0.005500411987306109,-1.8126826802670877,1.8236835042417,-0.9035911341398943,0.9145919581145066,-2.392982815551761,61.88527153113041,13.623833121282836,0.9090915461271974,6,-0.7899990081787109,1.9750003814697266,9.94999885559082,9.94999885559082,2.520000457763672,1,0.0018814208724406978,-1.9230893378523115,42.41999816894531,-3.4186050637852414,42.75,-1.7424211773545755,42.38000106811523,0.0018814208724406978 4219,2006-06-14,41.11000061035156,42.58000183105469,40.150001525878906,42.54999923706055,5772900.0,-0.0331608615294513,2.2399921671748677,-7.199965667855576,32.81808483229854,41.71425418284163,0.7309907434282223,1.4012296857667934,9.072513075708663,10.696201480636311,39.21121704953528,2.4300003051757812,-1.6634393933566827,-1.297999382019043,-3.1854606211120213,0.5894618570739354,-2.2417300015655357,-0.35426876247255024,2.3400001525878906,29.090888073288447,-12.597356331164484,0.9437306195464901,6,0.6200008392333984,3.385000228881836,11.204999923706055,11.204999923706055,3.8299980163574148,2,0.05862320145053146,-6.181876506389694,42.52000045776367,-1.9230893378523115,42.41999816894531,-3.4186050637852414,42.75,0.05862320145053146 4220,2006-06-15,41.959999084472656,42.13999938964844,41.11999893188477,41.150001525878906,3923700.0,0.02067619706887247,-1.344821235958034,-0.5624988410196907,37.63796170566625,42.07893402204267,-0.11722622955129225,0.5627570374611395,7.973919164477252,9.740506711527566,38.1532666577118,1.029998779296875,-1.4381980509147851,-0.4370008468627944,-2.3326036862551334,1.4586019925295446,-1.3848022665589639,0.5108005728333751,1.424001693725586,54.84842354709129,17.222778105988645,0.9478014196961679,6,-0.23999786376953125,2.1100025177001953,10.355001449584961,10.355001449584961,3.760002136230476,3,0.07983799718570639,2.2399921671748677,41.11000061035156,-6.181876506389694,42.52000045776367,-1.9230893378523115,42.41999816894531,0.07983799718570639 4221,2006-06-16,42.29999923706055,42.45000076293945,41.709999084472656,41.77999877929688,3649600.0,0.00810295900873137,-1.242429847123082,0.6419778087559252,39.572190986137755,43.04950870481934,-0.5302302713703426,0.24143597632134117,7.3963993513207384,9.28453728230263,36.892747082461916,0.7400016784667969,-1.1281339335432392,-0.1010005950927706,-1.995368074553177,1.7933668843676358,-1.0481843348229773,0.8461831446374362,1.019321556091306,71.42853521880026,37.066224476181056,0.9471837397302041,6,-0.5799980163574219,1.7150020599365234,9.95000171661377,10.01500129699707,5.58000183105468,4,0.06737594184922258,-1.344821235958034,41.959999084472656,2.2399921671748677,41.11000061035156,-6.181876506389694,42.52000045776367,0.06737594184922258 4222,2006-06-19,41.209999084472656,42.5,40.66999816894531,42.43000030517578,3215900.0,-0.025768325585048713,1.6911779555475772,-2.3461541283057943,43.2243010437384,43.943776813398586,0.6308090198768639,1.2946388725177371,8.2074606897418,10.26063284331913,35.98350359305698,1.8300018310546875,-0.9176344247630155,-1.1255006790161133,-3.0917688596624515,0.840767501630225,-2.1086347693392824,-0.14236658869294416,2.0459353233337367,35.93215780190451,-2.095822515747578,0.9831340903231679,6,0.5900020599365234,2.0600013732910156,10.540000915527344,10.690000534057617,6.590000152587891,0,0.0917253743744535,-1.242429847123082,42.29999923706055,-1.344821235958034,41.959999084472656,2.2399921671748677,41.11000061035156,0.0917253743744535 4223,2006-06-20,41.40999984741211,42.20000076293945,41.349998474121094,41.849998474121094,3491500.0,0.00485320959433877,-2.035715015565289,0.3606542511944368,46.09929301870058,44.212441892269425,0.5742872350174437,1.0317616121145647,7.713488353611325,9.915598149386732,35.5779913911129,0.9900016784667969,-0.8507369635807933,-0.8519998550415053,-2.8423197656419816,1.138320055558971,-1.8471598103417435,0.14316010025873283,1.7838159027557339,51.85177626724855,9.539459160537135,0.9951599553002397,6,0.3900012969970703,1.2900009155273438,9.182499885559082,9.84000015258789,5.430000305175781,1,0.11011836247509654,1.6911779555475772,41.209999084472656,-1.242429847123082,42.29999923706055,-1.344821235958034,41.959999084472656,0.11011836247509654 4224,2006-06-21,41.959999084472656,42.38999938964844,41.66999816894531,42.0,3228900.0,0.013281797611378598,-1.3225742939764966,0.09091145539824697,50.510783987280256,44.16286940419857,0.1497758396915927,0.4471965253877386,6.894025966354292,9.223568127177593,35.34259102375151,0.9799995422363281,-0.6151175347871956,-0.26550064086914205,-2.2495369161924472,1.7185356344541631,-1.2575187785307946,0.7265174967925105,1.1729403812094077,70.49178277509569,24.01830942042477,0.992018137661654,6,-0.15999794006347656,0.7400016784667969,8.240001678466797,9.01500129699707,4.8600006103515625,2,0.07340328642176841,-2.035715015565289,41.40999984741211,1.6911779555475772,41.209999084472656,-1.242429847123082,42.29999923706055,0.07340328642176841 4225,2006-06-22,41.02000045776367,42.02000045776367,40.7599983215332,41.68000030517578,3694500.0,-0.02240225565345233,-1.1355893848337217,16.499618539004388,42.453857069367864,43.172834391718936,0.9795844527087851,1.214776341687653,7.56355714061857,10.021972932701637,35.14561077340046,1.2600021362304688,-0.43585396337782356,-1.0564992904663058,-2.9235688840344736,0.8105703031018621,-1.9900340872503932,-0.12296449368221829,2.0532802491223308,19.125788995338986,-27.36374532580848,0.9335347967840841,6,0.6350002288818359,1.385000228881836,7.364999771118164,9.469999313354492,6.090000152587891,3,0.0955630942272061,-1.3225742939764966,41.959999084472656,-2.035715015565289,41.40999984741211,1.6911779555475772,41.209999084472656,0.0955630942272061 4226,2006-06-23,41.20000076293945,42.20000076293945,40.88000106811523,41.02999877929688,2691500.0,0.004388110754925956,-4.617050979246169,-0.2575788226454246,50.12255182682396,43.49068578961216,0.6220052684219937,0.8416517218658441,7.078656051588538,9.728249810533974,35.406430824423914,1.3199996948242259,-0.3606961300204432,-0.7264989852905259,-2.340076314089764,0.887078343508712,-1.5332876496901449,0.08028967910909302,1.8148143603264089,28.961861403640427,-22.10677437943818,0.8067886643996187,6,0.4249992370605469,1.2049999237060547,6.454998970031738,8.654998779296875,5.319999694824219,4,0.10970874694326582,-1.1355893848337217,41.02000045776367,-1.3225742939764966,41.959999084472656,-2.035715015565289,41.40999984741211,0.10970874694326582 4227,2006-06-26,41.41999816894531,41.9900016784668,41.11999893188477,41.599998474121094,1303700.0,0.005339742765338773,-1.2307797644665508,-1.0588129698194093,53.34156703836372,43.97562127870859,0.27406087321504913,0.4203167822729057,6.560343982055045,9.391780294487688,35.681345915097516,0.8700027465820241,-0.43146023489642005,-0.36500148773193075,-1.5636582748087022,0.8336552993448407,-0.9643298812703165,0.234326905806455,1.5375206823728078,40.49076165178624,-13.232511034257037,0.5993283935383864,6,-0.054996490478515625,0.9850025177001953,6.100001335144043,8.30000114440918,8.70000076293946,0,0.1559633796414146,-4.617050979246169,41.20000076293945,-1.1355893848337217,41.02000045776367,-1.3225742939764966,41.959999084472656,0.1559633796414146 4228,2006-06-27,41.29999923706055,42.02000045776367,40.540000915527344,41.43000030517578,2894000.0,-0.0028971254753635822,1.2595389171512685,0.7222269317170347,50.255760339439774,45.91314077950206,0.22663662640872673,0.48068905864818845,6.396082721292544,9.412268059987404,35.527996758427996,1.4799995422363281,-0.5468240638477226,-0.4315004348754883,-1.6156458945048229,0.7526450247538463,-1.0235731646901556,0.16057229493917902,1.6013692677487867,41.08102423675062,-14.209349544087644,0.5920727298146689,6,0.220001220703125,1.105001449584961,6.220000267028809,8.420000076293945,8.28000259399414,1,0.15738499080085266,-1.2307797644665508,41.41999816894531,-4.617050979246169,41.20000076293945,-1.1355893848337217,41.02000045776367,0.15738499080085266 4229,2006-06-28,41.38000106811523,41.95000076293945,41.099998474121094,41.29999923706055,2351500.0,0.0019370903760911329,-2.5416514344750856,-0.6153936441796455,42.62536740379985,46.46729696818357,0.21116871642625767,0.36506065085045947,5.974664098722464,9.239235596697348,35.23637443172271,0.8500022888183594,-0.6029657776734396,-0.3169986724853615,-1.499824577561256,0.865827232590533,-0.9084116250233052,0.27441428005258217,1.4663400971154985,50.60242348199121,-2.870787198007058,0.5914129525379471,6,0.1399993896484446,1.0249996185302805,5.927498817443855,8.339998245239265,7.1899986267089915,2,0.13194777533922752,1.2595389171512685,41.29999923706055,-1.2307797644665508,41.41999816894531,-4.617050979246169,41.20000076293945,0.13194777533922752 4230,2006-06-29,43.47000122070313,43.61999893188477,41.650001525878906,41.72000122070313,3075900.0,0.05050749392556986,-1.0846540129013424,21.8744993324452,54.23530129825372,48.09653144730756,-1.8350918085979728,-1.6853332404870542,3.547920971823622,7.0501690455929875,34.21411037850417,2.2399978637695455,-0.6398894023199944,1.6930013656616296,0.26905418374548873,3.1169485475777705,0.9810277747035556,2.4049749566197036,-3.319999694824226,95.12994130564292,43.12474172955658,0.7119735909580714,6,-1.3900012969970774,-1.0650005340576243,3.8099985122680593,6.24999809265136,4.180000305175767,3,0.07706460501605883,-2.5416514344750856,41.38000106811523,1.2595389171512685,41.29999923706055,-1.2307797644665508,41.41999816894531,0.07706460501605883 4231,2006-06-30,43.040000915527344,44.25,42.91999816894531,43.84000015258789,4804300.0,-0.009891886199694722,-1.55768419585447,-0.45714242117745535,53.60466777085907,49.24990552809874,-1.4405752260237392,-1.270873169865041,3.6118303669892384,7.381269216707878,33.77986010023858,1.3300018310546875,-0.4067150623249489,1.2315010070800767,-0.276782025926849,2.7397840400870024,0.4773594905766174,1.985642523583536,-2.820599441528323,67.38546137283893,16.95514071701156,0.7541415165034624,6,-0.6450004577636719,-0.6350002288818359,3.8674983978271484,6.679998397827148,4.569999694824219,4,0.09456318792400165,-1.0846540129013424,43.47000122070313,-2.5416514344750856,41.38000106811523,1.2595389171512685,41.29999923706055,0.09456318792400165 4232,2006-07-03,43.43000030517578,43.5099983215332,42.849998474121094,43.040000915527344,1041600.0,0.009061323916183639,1.4000194204386245,-0.4874997019764919,55.11811192559062,50.25199651775319,-1.6567787409343069,-1.5638445033186983,2.8910869746354564,6.888044989040253,32.957837529709224,0.6599998474121094,-0.255517377131838,1.509000396728517,-0.13173024261269006,3.149731036069724,0.6886350770579099,2.329365716399124,-3.0493748901367184,77.89757689547315,27.721730832569,0.8203653196706047,7,-1.0349998474121094,-1.2349987030029297,3.1924991607666016,6.289999008178711,5.090000152587891,0,0.07114897837612122,-1.55768419585447,43.040000915527344,-1.0846540129013424,43.47000122070313,-2.5416514344750856,41.38000106811523,0.07114897837612122 4233,2006-07-05,42.810001373291016,43.36999893188477,42.66999816894531,43.040000915527344,3206500.0,-0.014275821495006502,-1.745069000336615,-0.5897433389412732,60.49383878890343,51.36122482904465,-0.9133541290330243,-0.8346332495600777,3.1943651941250266,7.421242491860667,31.775555519662795,0.7600021362304688,-0.15698536798821294,0.7925014495849609,-0.8171657835424639,2.402168682712386,-0.012332166978751502,1.5973350661486734,-2.274600974853513,54.285780026497,1.383226822241518,0.8048336165637109,7,-0.41500091552734375,-0.6900005340576172,3.812498092651367,6.909997940063477,5.6699981689453125,2,0.17075443410647573,1.4000194204386245,43.43000030517578,-1.55768419585447,43.040000915527344,-1.0846540129013424,43.47000122070313,0.17075443410647573 4234,2006-07-06,41.88000106811523,43.20000076293945,41.650001525878906,43.0,2809400.0,-0.021723902717648902,1.0394720661347843,4.869570265204947,49.5110143601495,52.14535341690928,0.004587520471133644,0.15199031662001516,3.790630455197771,8.244420478668225,31.533840163518967,1.5499992370605469,-0.04217808308979443,-0.16849899291992898,-1.740173456626863,1.403175470787005,-0.9543362247733924,0.6173382389335345,-1.196016685615227,8.846141431451043,-42.00051510531658,0.7858372318534667,7,0.5149993896484446,0.23999977111817117,4.594998359680183,7.839998245239265,8.0,3,0.18385865727214012,-1.745069000336615,42.810001373291016,1.4000194204386245,43.43000030517578,-1.55768419585447,43.040000915527344,0.18385865727214012 4235,2006-07-07,42.040000915527344,42.47999954223633,41.36999893188477,41.63000106811523,2061500.0,0.0038204356096334102,-1.3870875120490789,-0.36607164144536697,48.37500971556174,51.95118207121348,0.005018231717308197,-0.03666747683494975,3.27962343778799,7.9721750955156665,31.554636326057373,1.1100006103515554,0.038522822929188294,0.008500862121579189,-1.55541206161989,1.5724137858630485,-0.7734555997491555,0.7904573239923138,-1.2133759083273432,23.263949137388465,-23.947371605390614,0.7819564618707349,7,0.3549995422363281,0.07999992370605469,4.434998512268066,7.679998397827148,6.879997253417969,4,0.15532822638177057,1.0394720661347843,41.88000106811523,-1.745069000336615,42.810001373291016,1.4000194204386245,43.43000030517578,0.15532822638177057 4236,2006-07-10,42.31999969482422,42.61000061035156,41.93999862670898,42.060001373291016,3555700.0,0.0066602943196762965,-1.679987487888381,0.6341424836479574,57.71906405618801,52.437570628749526,-0.11108274429955145,-0.36947575473730865,2.578546377645644,7.597823615416203,31.929661393586905,0.6700019836425852,0.04228464374557461,0.30999965667724894,-1.2238573402725734,1.8438566536270713,-0.45692884179766224,1.0769281551521601,-1.3564396879122214,44.392571677112336,-4.07011061889326,0.7669284984749125,7,0.07500076293945312,-0.1999988555908203,3.955000877380371,7.200000762939453,8.5,0,0.12594522375921824,-1.3870875120490789,42.040000915527344,1.0394720661347843,41.88000106811523,-1.745069000336615,42.810001373291016,0.12594522375921824 4237,2006-07-11,42.02999877929688,42.29999923706055,41.63999938964844,41.93999862670898,3201500.0,-0.0068525736677357285,1.095234058528256,0.34615666769376185,54.25823736760559,52.88229029854572,0.30681082809898186,-0.11614554427758605,2.4515364149197367,7.795937084429163,32.34057419119149,0.6800003051757812,0.2083110467811693,0.0394987106323299,-1.482280277393123,1.5612776986577828,-0.721390783380393,0.8003882046450528,-0.9349811726613666,32.99999237060547,-14.412953615740015,0.760889494012725,7,0.6450004577636648,0.09000205993651633,4.245001792907708,7.49000167846679,9.610000610351555,1,0.13276236005515374,-1.679987487888381,42.31999969482422,-1.3870875120490789,42.040000915527344,1.0394720661347843,41.88000106811523,0.13276236005515374 4238,2006-07-12,42.599998474121094,42.709999084472656,41.56999969482422,42.13999938964844,2906400.0,0.013561734746111442,2.3529378765609397,5.111092273131054,54.38356021216,54.188756166141296,-0.06637095844094176,-0.7165843478276486,1.5238034034465713,7.143616833110698,32.600094173987785,1.1399993896484375,0.2998472162400887,0.6054985046386747,-0.9225481521267369,2.1335451614040863,-0.1585248237440311,1.3695218330213805,-1.3787815717509986,67.21302248793043,21.78087940453117,0.7640233283827054,7,0.21000099182128906,-0.4799976348876953,3.5400009155273438,6.850000381469727,8.990001678466797,2,0.13896718769224603,1.095234058528256,42.02999877929688,-1.679987487888381,42.31999969482422,-1.3870875120490789,42.040000915527344,0.13896718769224603 4239,2006-07-13,43.52000045776367,44.290000915527344,42.36000061035156,42.45000076293945,6269400.0,0.021596291469387463,-2.08800048828125,2.3260909226610056,67.17033254943384,55.62598186071686,-0.7273828399242461,-1.5249634354698145,0.26098859181456646,6.151237158080882,31.580030400792214,1.9300003051757812,0.37666205416849863,1.4050004959106417,-0.2071447855250952,3.0171457773463786,0.5989278551927768,2.2110731366285066,-2.1776322314883814,73.63013922329152,23.843047902895407,0.8060726407178676,7,-0.6900005340576172,-1.2999992370605469,1.9800004959106445,5.375,7.770000457763672,3,0.11397056599956512,2.3529378765609397,42.599998474121094,1.095234058528256,42.02999877929688,-1.679987487888381,42.31999969482422,0.11397056599956512 4240,2006-07-14,45.31000137329102,46.04999923706055,44.88999938964844,45.0,6786600.0,0.041130535310185845,-3.3773364906396424,0.28972099224939524,73.11586553727588,57.79389272365207,-2.4908736582990088,-3.2160088181656548,-1.856803696202249,4.3138609747035375,30.496912215598876,2.529998779296875,0.5537501845741843,3.0275012969970803,0.8769472963774092,5.178055297616751,1.9522242966872483,4.102778297306912,-3.790775185660607,83.48218885307895,29.77775449762639,1.0752770003098346,7,-1.6000022888183665,-2.210000991821296,-0.3175010681152415,3.584999084472649,4.680000305175774,4,0.10086072735186646,-2.08800048828125,43.52000045776367,2.3529378765609397,42.599998474121094,1.095234058528256,42.02999877929688,0.10086072735186646 4241,2006-07-17,45.1500015258789,45.68999862670898,44.54999923706055,45.18999862670898,3138600.0,-0.003531225834533691,1.192312629984324,-0.12902233433827306,71.12119243178032,59.57201277989537,-2.2351437022609133,-2.9845666503083805,-1.8413971263667506,4.4190066663130025,29.513011212546793,1.1399993896484304,0.8094311037392572,2.725001335144036,0.22092782811208878,5.229074842175983,1.4729645816280623,3.9770380886600094,-3.2683134942940697,79.91076332270369,23.52137731264493,1.2520367535159735,7,-1.440002441406243,-2.0500011444091726,-0.38000011444091086,3.7449989318847727,5.529998779296882,0,0.08349936911753009,-3.3773364906396424,45.31000137329102,-2.08800048828125,43.52000045776367,2.3529378765609397,42.599998474121094,0.08349936911753009 4242,2006-07-18,44.9900016784668,46.040000915527344,44.47999954223633,45.02999877929688,2899400.0,-0.0035437395792864423,-1.9433950041925627,1.0000000000001776,70.80045827961071,60.71719272330728,-2.045715284630546,-2.663413116564179,-1.8082643995278715,4.5290519602443595,28.167074136972868,1.5600013732910156,0.8120279127527041,2.3760013580322266,-0.30621722775629934,5.0582199438207525,1.03489206513796,3.717110650926493,-2.7748487504439083,76.33933779232888,17.26942592871643,1.3411092928942638,7,-1.2800025939941406,-1.8900012969970703,-1.6500005722045898,3.904998779296875,4.69999694824218,1,0.12958430315302216,1.192312629984324,45.1500015258789,-3.3773364906396424,45.31000137329102,-2.08800048828125,43.52000045776367,0.12958430315302216 4243,2006-07-19,45.97000122070313,46.25,44.9900016784668,45.27000045776367,3286600.0,0.02178260737219273,1.0,-17.501287553645138,73.49027603647895,63.381555131788325,-2.8276918132622413,-3.4617588480087917,-2.8915296930418393,3.4921542984251133,26.794415988810826,1.2599983215332031,0.8825046564790355,3.1280008316040124,0.12111915078535418,6.134882512422671,1.6245599911946798,4.631441672013345,-3.4480605879572295,92.80208680644104,31.311898482087983,1.5034408404093291,7,-2.1600017547607493,-2.770000457763679,-2.8575000762939524,2.9249992370605398,3.180000305175767,2,0.12334126644294607,-1.9433950041925627,44.9900016784668,1.192312629984324,45.1500015258789,-3.3773364906396424,45.31000137329102,0.12334126644294607 4244,2006-07-20,45.040000915527344,46.1500015258789,44.93999862670898,45.88000106811523,2653200.0,-0.02023059126561333,-1.3269180687449018,-1.1999989100876611,59.1173030402381,64.5751432789746,-1.567104244539621,-2.412891673696123,-2.082889002489715,4.33963135104554,25.49265647147005,1.2100028991699219,0.8900022616053249,2.0440004348754854,-1.0856644976003977,5.173665367351369,0.4791679686375403,3.6088329011134306,-2.145254346056035,31.638487483701333,-24.539133386666627,1.5648324662379431,7,-1.1300010681152344,-1.8400001525878906,-1.927499771118164,3.854999542236328,4.259998321533203,3,0.14542626784899704,1.0,45.97000122070313,-1.9433950041925627,44.9900016784668,1.192312629984324,45.1500015258789,0.14542626784899704 4245,2006-07-21,44.93999862670898,45.47999954223633,44.58000183105469,44.72999954223633,2422000.0,-0.0022202994401780973,-2.5294408042366037,-0.24999886467363275,61.473412535883625,64.99229311005189,-1.131462133710933,-2.1124622872000955,-2.1217728518948533,4.372456580495303,23.675537423155276,0.8999977111816406,0.8980809366101781,1.7479982376098562,-1.3514599737774375,4.84745644899715,0.19826913191621287,3.2977273433034995,-1.7097267141847965,25.988642118987947,-27.58275113738093,1.5497291056936457,7,-1.029998779296868,-1.5449981689453054,-1.8274974822997976,3.9550018310546946,5.020000457763679,4,0.14129956570680435,-1.3269180687449018,45.040000915527344,1.0,45.97000122070313,-1.9433950041925627,44.9900016784668,0.14129956570680435 4246,2006-07-24,45.72000122070313,46.0,45.04999923706055,45.13000106811523,2893000.0,0.017356533552063347,-1.5333224826940781,2.809536784741307,63.20645550182812,65.98653956940994,-1.5404500471332554,-2.673549594014446,-2.977077956924056,3.528172619449215,22.041448409208247,1.0600013732910227,1.1214276013135844,2.3020008087158246,-0.8446850403944737,5.448686657826123,0.7286578841606755,3.8753437332709737,-2.187756499431366,70.05657388549486,18.754181678994726,1.5733429245551482,7,-1.8100013732910227,-2.3250007629394602,-2.824999809265144,3.1749992370605398,3.9499969482421804,0,0.09339458319677618,-2.5294408042366037,44.93999862670898,-1.3269180687449018,45.040000915527344,1.0,45.97000122070313,0.09339458319677618 4247,2006-07-25,47.88000106811523,48.63999938964844,45.75,45.9000015258789,6150600.0,0.04724408988935003,-1.5350842996943384,3.3559305595964664,74.82858159112737,68.25820861151743,-3.1104580330069354,-4.5584835394912275,-5.148858426805809,1.3054204305563601,20.833865454333395,2.9199981689453054,1.4261068096575542,4.139000511169428,0.5594208173498032,7.718580204989053,2.3492106642596156,5.92879035807924,-4.075980818970635,81.28081826245116,29.101837577377125,1.7897898469098137,7,-2.3800010681152273,-3.2900009155273366,-5.01249980926513,1.0149993896484446,2.819999694824226,1,0.05847951492476389,-1.5333224826940781,45.72000122070313,-2.5294408042366037,44.93999862670898,-1.3269180687449018,45.040000915527344,0.05847951492476389 4248,2006-07-26,47.79999923706055,48.38999938964844,47.40999984741211,47.61000061035156,3050500.0,-0.0016708819814115206,-2.3220314874082697,0.09595892456338083,81.6238940036761,69.86415988421102,-2.4756014491494085,-4.180907147047833,-5.072138385668509,1.3290722186114934,19.326583254924035,0.9799995422363281,1.6562310654651,3.7339986801147447,-0.08473875431836575,7.552736114547855,1.824629962898186,5.643367397331303,-3.415661491055495,79.31032862791082,20.755694585967326,1.909368717216556,7,-1.239999771118164,-3.2099990844726562,-5.264998435974121,1.095001220703125,3.2299995422363352,2,0.03953973681621026,-1.5350842996943384,47.88000106811523,-1.5333224826940781,45.72000122070313,-2.5294408042366037,44.93999862670898,0.03953973681621026 4249,2006-07-27,46.84000015258789,48.16999816894531,46.52999877929688,47.709999084472656,3545400.0,-0.02008366317563337,-1.2013389828338932,-4.578974842893569,73.62202610587651,69.92039994738886,-1.112081874940948,-2.9417082991698607,-4.080866238816711,2.243651679735258,17.49149319382311,1.6399993896484304,1.9490351152620562,2.50099964141846,-1.2897922511304856,6.291791533967405,0.6056036951439836,4.396395587692936,-1.9449830093456342,55.66501676212812,-7.049879815101711,1.8953959462744743,7,-0.2800006866455078,-2.25,-4.589999198913574,2.0550003051757812,4.400001525878906,3,0.049316852386119825,-2.3220314874082697,47.79999923706055,-1.5350842996943384,47.88000106811523,-1.5333224826940781,45.72000122070313,0.049316852386119825 4250,2006-07-28,46.81999969482422,47.349998474121094,46.2599983215332,46.83000183105469,2308600.0,-0.00042699525402467575,1.0761998183469572,0.011496722425624275,72.72725170967635,70.0988509782662,-0.9558843283489296,-2.8015005548160303,-3.995008102303146,2.2143020168635914,16.97364021395083,1.0900001525878906,2.232224243783797,2.3134992599487276,-1.6093638932396388,6.236362413137094,0.35206768335454086,4.274930836542914,-1.4755846820132206,49.30363182541226,-15.079170346891651,1.9614315765941839,7,-0.26000022888183594,-2.229999542236328,-4.569998741149902,2.075000762939453,5.0600013732910085,4,0.05296880731313802,-1.2013389828338932,46.84000015258789,-2.3220314874082697,47.79999923706055,-1.5350842996943384,47.88000106811523,0.05296880731313802 4251,2006-07-31,47.11000061035156,47.56999969482422,46.04999923706055,46.7400016784668,2925900.0,0.006193953810713193,1.3565951532535891,-36.99199084668192,75.65655117777696,70.63841685584023,-1.0489271434021248,-2.9206991657173234,-4.215713206793389,1.8764555990793923,16.96280156631797,1.5200004577636719,2.3671782995569544,2.4000001907348647,-1.6235203993955452,6.423520780865275,0.3882398956696633,4.411760485800066,-1.370115472320073,47.05885458740543,-20.41404275204585,2.011760295065204,7,-0.5,-2.520000457763672,-5.079999923706055,1.7849998474121094,4.11000061035157,0,0.06049667665457137,1.0761998183469572,46.81999969482422,-1.2013389828338932,46.84000015258789,-2.3220314874082697,47.79999923706055,0.06049667665457137 4252,2006-08-01,46.52000045776367,46.95000076293945,46.13999938964844,46.29999923706055,7350600.0,-0.012523883356907684,-2.0,0.5945996102811543,69.7580553676622,70.22372567041614,-0.24481829165763713,-2.2001366268520925,-3.5715157187132576,2.4223579753044646,16.91291337889037,0.970001220703125,2.2670026188537307,1.6555000305175795,-2.398262484510937,5.709262545546096,-0.3713812269966823,3.6823812880318414,-0.470001220703125,20.0855209425236,-45.4613672542184,2.02688125751426,8,0.09000015258789062,-1.9300003051757812,-4.505000114440918,2.375,4.340000152587891,1,0.06771276182685293,1.3565951532535891,47.11000061035156,1.0761998183469572,46.81999969482422,-1.2013389828338932,46.84000015258789,0.06771276182685293 4253,2006-08-02,50.11999893188477,50.7400016784668,48.099998474121094,48.88000106811523,10628300.0,0.07738603694532631,1.129031960351813,5.63632265224032,76.19045744858633,72.12074282689929,-3.5696155504561915,-5.506742411550995,-7.085972800164406,-1.1978990623971484,17.369518727749046,4.220001220703125,2.298690411315647,4.889998626708994,0.3296616132298382,9.45033564018815,2.6098301199694163,7.170167133448572,-4.069999694824226,86.78033211436617,21.33655167820929,2.280168506739579,8,-2.4599971771240305,-4.479997634887702,-8.23499774932862,-1.2249984741211009,2.3899993896484304,2,0.011572263436057328,-2.0,46.52000045776367,1.3565951532535891,47.11000061035156,1.0761998183469572,46.81999969482422,0.011572263436057328 4254,2006-08-03,49.58000183105469,50.11999893188477,48.5099983215332,49.63000106811523,2733500.0,-0.010774084444095111,2.1262300607021007,-0.04032203483685369,68.81057091050242,72.93598264630137,-2.5902910002387216,-4.595939098791263,-6.458820158229315,-0.697952394577193,17.300480638585324,1.6100006103515696,2.350485486882306,3.965001487731932,-0.7033627645695759,8.63336574003344,1.6308193615811817,6.299183613882683,-3.44000244140625,75.26654064887235,11.604473253708193,2.3341821261507523,8,-1.6850013732910156,-3.660001754760742,-7.617501258850098,-0.6850013732910156,2.6699981689453125,3,0.029245600941748773,1.129031960351813,50.11999893188477,-2.0,46.52000045776367,1.3565951532535891,47.11000061035156,0.029245600941748773 4255,2006-08-04,48.56999969482422,51.0,48.04999923706055,50.6500015258789,4429100.0,-0.02037115972024528,1.122303639058126,41.600671396969226,64.01638067912842,73.02597433266807,-1.1300609514124602,-3.2376378263981778,-5.41383355641652,0.24544130940027742,17.19506987318866,2.950000762939453,2.2618119145850812,2.6284994125366197,-1.8983578409426798,7.155356666015919,0.3650707857969664,4.891928039276273,-1.7859999847412098,50.90909231026508,-10.255716502841189,2.2634286267396506,8,-0.19499969482421875,-2.385000228881836,-6.607499122619629,0.3250007629394531,5.880001068115234,4,0.054972246251158596,2.1262300607021007,49.58000183105469,1.129031960351813,50.11999893188477,-2.0,46.52000045776367,0.054972246251158596 4256,2006-08-07,47.6500015258789,48.61999893188477,47.18000030517578,48.58000183105469,3368000.0,-0.018941696000120745,1.8514979377860779,0.44711513773246286,60.26234279462416,71.40750335527883,0.10336870554481692,-2.0004178645901476,-4.47526768591235,1.0686946509813282,16.954345445208414,1.4399986267089915,2.421375328870461,1.4420011520385643,-2.8061523251410705,5.690154629218199,-0.6820755865512567,3.566077890628385,3.349998474121101,31.06999890111601,-27.011440064714336,2.1240767385898187,8,0.8749980926513743,-1.4650020599365163,-5.407501220703118,1.2449989318847727,6.619998931884773,0,0.08877228555678007,1.122303639058126,48.56999969482422,2.1262300607021007,49.58000183105469,1.129031960351813,50.11999893188477,0.08877228555678007 4257,2006-08-08,47.61000061035156,48.25,47.0,47.97999954223633,2034700.0,-0.0008394735413725929,1.7472532079094198,0.39784818330229316,56.821958430604866,68.65173273604869,0.11291674894938097,-1.6031366557014053,-4.4183929286353205,1.033728696319443,16.488242632322862,1.25,2.5898528251312527,1.123000144958496,-2.679365438793681,4.925365728710673,-0.7781826469175925,3.0241829368345847,3.3899993896484375,15.250015258789062,-36.85159936719709,1.9011827918760897,8,0.9149990081787109,-1.4250011444091797,-5.210000038146973,1.2849998474121094,5.779998779296875,1,0.07582441848502453,1.8514979377860779,47.6500015258789,1.122303639058126,48.56999969482422,2.1262300607021007,49.58000183105469,0.07582441848502453 4258,2006-08-09,48.52000045776367,50.0,48.04999923706055,48.04999923706055,4774300.0,0.01911362814001416,-7.297854035452243,-1.2702772365016033,64.49999348322756,67.63817355575436,-0.7646181312984837,-2.1575007602115477,-5.2399894284013016,0.06015832287820899,16.615277717202805,2.3899993896484375,2.7200130782896466,1.7369998931884751,-1.6949677017051243,5.168967488082075,0.021016095741671847,3.4529836906352784,2.3199995422363315,38.0000114440918,-16.00060234611872,1.7159837974468004,8,0.0049991607666015625,-2.335000991821289,-6.22499942779541,0.375,5.70000076293946,2,0.048227537726938996,1.7472532079094198,47.61000061035156,1.8514979377860779,47.6500015258789,1.122303639058126,48.56999969482422,0.048227537726938996 4259,2006-08-10,48.47999954223633,48.9000015258789,47.68000030517578,48.63000106811523,2498600.0,-0.0008244211696197823,2.5362229102167704,-0.31915135380817916,64.82412140575082,66.76004796642931,-0.5224611138273687,-1.8201780130086078,-5.10055594210403,0.03427374355665336,17.96514967021334,1.220001220703118,2.5223005052256724,1.4489990234375014,-1.6949161942532598,4.592914241128263,-0.12295858540787918,3.020956632282882,2.206400457763678,36.9999885559082,-19.69530182401344,1.5719576088453802,8,0.04500007629394531,-2.2950000762939453,-6.222498893737793,0.41500091552734375,5.330001831054695,3,0.0831270383116629,-7.297854035452243,48.52000045776367,1.7472532079094198,47.61000061035156,1.8514979377860779,47.6500015258789,0.0831270383116629 4260,2006-08-11,49.88000106811523,50.599998474121094,49.11999893188477,49.31000137329102,4155300.0,0.028877919535853058,-2.1157734964142336,-3.7999593103098355,66.56050713600392,65.7493764062323,-1.612305247041398,-3.0148236740693264,-6.376359064138505,-1.4409067740389503,19.612534822094847,2.1199989318847656,2.306612147344481,2.620500564575188,-0.6581604254845388,5.899161554634915,0.9811700695453212,4.259831059605055,-2.8800010681152273,80.00006357831451,23.96237275628706,1.6393304950298635,8,-1.3100013732910085,-3.6950016021728445,-7.622500419616692,-0.9850006103515554,4.41999816894532,4,0.047514011249685906,2.5362229102167704,48.47999954223633,-7.297854035452243,48.52000045776367,1.7472532079094198,47.61000061035156,0.047514011249685906 4261,2006-08-14,48.91999816894531,50.41999816894531,48.81999969482422,50.25,2322500.0,-0.01924624856881929,-1.0915029420564475,-2.333337794970009,54.57745024525206,64.06264250374228,-0.4118657923802118,-1.8528997004085355,-5.318160883555343,-0.5498144064746882,21.497567676408703,1.5999984741210938,2.2105707357653728,1.4719978332519545,-1.7285714513856973,4.672567117889606,-0.1282868090668714,3.0722824755707805,-1.847998199462893,53.33330507630457,0.46851240811282935,1.6002846423188248,8,0.0800018310546875,-2.634998321533203,-6.662497520446777,-0.024997711181640625,7.090000152587891,0,0.11304175799222782,-2.1157734964142336,49.88000106811523,2.5362229102167704,48.47999954223633,-7.297854035452243,48.52000045776367,0.11304175799222782 4262,2006-08-15,50.81999969482422,51.0,49.0099983215332,49.5099983215332,3600100.0,0.038838953331871595,1.3832327122465342,-0.9849620825350206,61.456750810912354,62.42556398844518,-1.8302364572932248,-3.4717355858152104,-7.05621174210907,-2.5011924119963,23.33335090189765,2.0800018310546875,2.1912895104368246,3.0804994583129854,-0.23728313117918276,6.398282047805154,1.4216081635669013,4.7393907530590695,-3.6774397552490257,94.57830356260585,43.19736519378632,1.6588912947460854,8,-1.8199996948242188,-4.534999847412109,-8.562499046325684,-1.9249992370605469,5.240001678466804,1,0.06788667421599404,-1.0915029420564475,48.91999816894531,-2.1157734964142336,49.88000106811523,2.5362229102167704,48.47999954223633,0.06788667421599404 4263,2006-08-16,51.63999938964844,51.75,50.29999923706055,51.0,3813600.0,0.016135373863603863,2.372092404322138,0.4885486402511291,68.40489837375185,62.38048926213955,-2.695399676659349,-4.052971283879465,-7.691721877846092,-3.3699186638274483,25.22004684771454,1.4500007629394531,2.14978240866148,3.616999244689943,-0.01797151875689451,7.25197000813678,1.7995138629665277,5.434484626413358,-4.3431418476562555,97.29728209828986,44.53910841480781,1.8174853817234182,8,-2.2649993896484375,-4.979999542236328,-9.242499351501465,-2.7449989318847656,5.279998779296875,2,0.033888458959796086,1.3832327122465342,50.81999969482422,-1.0915029420564475,48.91999816894531,-2.1157734964142336,49.88000106811523,0.033888458959796086 4264,2006-08-17,51.59000015258789,52.18000030517578,50.22999954223633,50.52000045776367,2409300.0,-0.0009682269103700181,-1.3636351025805826,1.6718761175881554,68.24789279623656,62.850657275151576,-2.6041526663348833,-3.675549667496327,-7.466260623620769,-3.36480092078088,27.293412053727607,1.9500007629394531,2.2445955162593947,3.239500045776367,-0.4438019423331312,6.922802033885866,1.3978490517216215,5.081151039831113,-4.025954063115236,82.44047483889719,28.03723064143739,1.8416509940547487,8,-2.0,-4.319999694824219,-9.125,-2.8249988555908203,5.659999847412109,3,0.05097889242753406,2.372092404322138,51.63999938964844,1.3832327122465342,50.81999969482422,-1.0915029420564475,48.91999816894531,0.05097889242753406 4265,2006-08-18,51.290000915527344,51.81000137329102,50.38999938964844,51.77000045776367,2476600.0,-0.005815065636232575,4.071423219187777,-0.4485978309696464,65.97859220191995,63.48579609818444,-2.0984168062773207,-3.0308241471575457,-7.026774300219969,-3.1091688574982896,29.758327722974453,1.4200019836425852,1.9027183398885654,2.6220006942749023,-0.9153163829941917,6.159317771543996,0.8533421556403553,4.390659232909449,-3.356678488798437,73.51192773874779,17.428684331686902,1.7686585386345453,8,-1.7000007629394531,-2.960000991821289,-8.765000343322754,-2.6949996948242188,5.849998474121094,4,0.04913239252839996,-1.3636351025805826,51.59000015258789,2.372092404322138,51.63999938964844,1.3832327122465342,50.81999969482422,0.04913239252839996 4266,2006-08-21,49.9900016784668,50.95000076293945,49.75,50.849998474121094,3263000.0,-0.025346056031498088,1.2641494495686878,1.7916616996081984,62.5815844464374,64.12575454438804,-0.48230087724954274,-1.469886896890074,-5.611446156352827,-1.8692108747484468,31.800038208476238,1.5400009155273438,1.702264501119373,1.1085014343261719,-2.186798314026234,4.403801182678578,-0.539148439850031,2.7561513085023748,-1.7169450214621378,30.914913050227614,-28.49402324401056,1.6476498741762047,8,-0.060001373291015625,-1.6600017547607422,-6.5850019454956055,-2.410001754760742,6.5,0,0.08621719171596443,4.071423219187777,51.290000915527344,-1.3636351025805826,51.59000015258789,2.372092404322138,51.63999938964844,0.08621719171596443 4267,2006-08-22,50.68000030517578,51.72999954223633,50.25,50.36999893188477,3135600.0,0.013802732617354652,-4.381823982688187,-0.3604680562270647,52.57353547019466,62.800592542939945,-0.7722320264394753,-2.0441665801866478,-6.165081626711405,-2.641235766992125,32.574028280792476,1.7399978637695312,1.6453424957523453,1.6585000991821275,-1.6950480338655538,5.012048232229809,-0.01827396734171316,3.335274165705968,-2.094388156317436,38.27161269053861,-16.9448890193541,1.6767740665238409,8,-0.75,-2.3500003814697266,-7.27500057220459,-3.3349990844726562,5.150001525878906,1,0.10516965241243481,1.2641494495686878,49.9900016784668,4.071423219187777,51.290000915527344,-1.3636351025805826,51.59000015258789,0.10516965241243481 4268,2006-08-23,49.68999862670898,50.83000183105469,49.5099983215332,50.70000076293945,2071500.0,-0.019534366071534914,1.0787386911126864,-3.258056974097187,50.48542251033888,61.20740377678307,0.4483343951686578,-0.9542350481718529,-5.050633050905702,-1.7483125426139026,33.16920056273222,1.3200035095214844,1.6911221326163428,0.573998451232903,-2.7409144163977857,3.8889113188635918,-1.0834579825824378,2.231454885048244,-0.8168354253452392,6.741579454941335,-44.04104574093838,1.6574564338153441,8,0.8100013732910227,-1.309997558593743,-6.284998893737786,-5.004997253417962,6.150001525878913,2,0.12819486662569735,-4.381823982688187,50.68000030517578,1.2641494495686878,49.9900016784668,4.071423219187777,51.290000915527344,0.12819486662569735 4269,2006-08-24,49.1500015258789,50.18000030517578,48.290000915527344,50.18000030517578,3629700.0,-0.010867319697204114,2.6699060768569822,1.019798614625745,52.6703581881102,59.66405389368377,1.2218573283410734,-0.24485919569431047,-4.344442576959388,-1.3141499391480025,34.17032269002521,1.8899993896484375,1.8066835127541765,-0.08149871826172728,-3.2187200647580667,3.055722628234612,-1.6501093915098934,1.4871119549864389,3.029998779296882,24.431832344076728,-25.246932370533724,1.568610673248168,8,1.0849990844726634,-0.7700004577636648,-5.645001411437981,-4.655000686645501,4.549999237060554,3,0.15808741407617832,1.0787386911126864,49.68999862670898,-4.381823982688187,50.68000030517578,1.2641494495686878,49.9900016784668,0.15808741407617832 4270,2006-08-25,49.29999923706055,50.22999954223633,48.7599983215332,49.06000137329102,1500700.0,0.003051835331127517,-2.499986376145539,-0.23300791087670625,58.17640082373267,60.063937291292724,1.0962127046913963,-0.2103183875343433,-4.350479564924797,-1.5689070308163835,35.4416026471949,1.470001220703125,1.7562478420006116,-0.05550098419189453,-2.9802443113570476,2.8692423429732585,-1.5178726477744746,1.4068706793906856,2.802201080322263,29.36042804468964,-21.735654356341257,1.4623716635825768,8,0.9350013732910156,-0.9199981689453125,-5.744998931884766,-4.804998397827148,4.520000457763672,4,0.1612576244618511,2.6699060768569822,49.1500015258789,1.0787386911126864,49.68999862670898,-4.381823982688187,50.68000030517578,0.1612576244618511 4271,2006-08-28,49.959999084472656,50.29999923706055,48.84000015258789,49.540000915527344,1757900.0,0.013387421047178494,1.6545474722393692,1.750007947356761,60.971048902927166,60.00997041262771,0.6696745484036271,-0.6807587878938648,-4.866842173068001,-2.324824396152138,36.66785154291727,1.4599990844726562,1.7294326320990265,0.46199893951416016,-2.273695433015888,3.1976933120442084,-0.905848246750864,1.8298461257791843,2.065957244873047,48.546477779934015,-6.791262803960329,1.3678471862650257,8,0.27500152587890625,-1.3449993133544922,-6.307498931884766,-5.464998245239258,5.090000152587891,0,0.1437149807195912,-2.499986376145539,49.29999923706055,2.6699060768569822,49.1500015258789,1.0787386911126864,49.68999862670898,0.1437149807195912 4272,2006-08-29,49.66999816894531,50.0,48.7599983215332,49.97999954223633,2328300.0,-0.005804662146550621,6.085677540299288,-0.7381017257039055,55.69870016744593,58.59817061192703,0.8709861977849513,-0.15037796101138667,-4.398473026613566,-2.1452168301660066,37.93734105154719,1.2400016784667969,1.554763112848292,0.014498138427732954,-2.334705062605593,2.363701339461059,-1.1601034620889337,1.1890997389443996,2.281239052124022,54.33058094514347,-3.0680660938826065,1.1746016005166648,8,0.56500244140625,-0.7049980163574219,-6.017498016357422,-5.599996566772461,5.14000320434571,1,0.13730629677746764,1.6545474722393692,49.959999084472656,-2.499986376145539,49.29999923706055,2.6699060768569822,49.1500015258789,0.13730629677746764 4273,2006-08-30,50.70000076293945,50.84000015258789,48.93999862670898,49.72000122070313,4309900.0,0.02073691628678409,2.015879455405838,-3.1612748415676877,60.0180543945443,57.68374412285012,-0.34238275850871247,-1.196020954748036,-5.240908711835402,-3.2864922772386365,37.66778840032915,1.9000015258789134,1.675103219209781,1.015500640869142,-1.3718560530166855,3.4028573347549695,-0.17817770607377525,2.2091789878120593,1.1780117320190442,94.50982621430826,33.1044507822557,1.1936783469429144,8,-0.6499996185302734,-1.585000991821289,-5.655000686645508,-6.385000228881836,3.8600006103515696,2,0.10118345149740415,6.085677540299288,49.66999816894531,1.6545474722393692,49.959999084472656,-2.499986376145539,49.29999923706055,0.10118345149740415 4274,2006-08-31,51.02999877929688,51.38000106811523,50.34000015258789,50.88999938964844,2796900.0,0.006508836516599281,1.4761809611175443,0.1428565867785728,55.74424527478598,56.546594464279686,-0.8495053020947196,-1.48811548542362,-5.393368822309405,-3.714998526747884,37.47054682258904,1.0400009155273366,1.5434861269163918,1.2729988098144602,-1.187930159391854,3.7339277790207746,0.04253432521129952,2.503463294417621,0.7762534840729955,86.6411480188352,26.448248897819838,1.2304644846031583,8,-1.0199985504150462,-1.914999008178718,-5.454998970031745,-6.714998245239265,2.700000762939446,3,0.09425830860968887,2.015879455405838,50.70000076293945,6.085677540299288,49.66999816894531,1.6545474722393692,49.959999084472656,0.09425830860968887 4275,2006-09-01,51.2400016784668,52.5,51.04999923706055,51.65999984741211,2700200.0,0.0041152832489408375,-2.6249880791165197,-2.9999999999998477,62.52701906071918,56.54053164364433,-1.192780013682757,-1.5682366887505452,-5.389429514974438,-4.01562429250734,37.1136207465464,1.470001220703118,1.2329557539478202,1.349501609802246,-1.1299165306281793,3.8289197502326715,0.10979253958703339,2.589210680017459,-2.950000762939453,66.31022042616473,5.032772041714182,1.239709070215213,9,-0.845001220703125,-1.9650020599365234,-5.66500186920166,-6.92500114440918,3.6599998474121023,4,0.04800934824142389,1.4761809611175443,51.02999877929688,2.015879455405838,50.70000076293945,6.085677540299288,49.66999816894531,0.04800934824142389 4276,2006-09-05,51.88000106811523,52.02999877929688,50.75,51.13000106811523,2613000.0,0.012490229677673659,1.43810354223428,-1.7857220708446866,56.62501174212057,56.990695673858326,-1.7170558449796332,-1.9764186325896134,-5.809441660088623,-4.758773513821502,37.35240387474586,1.279998779296882,0.9254086978201812,1.778001022338863,-0.6169203013629456,4.1729223460406715,0.5805403604879587,2.975461684189767,-3.505800170898432,83.42249589206229,25.26858547517557,1.197460661850904,9,-1.4850006103515554,-2.605001449584954,-6.3050012588500906,-7.56500053405761,2.6399993896484446,1,0.03739395888141739,-2.6249880791165197,51.2400016784668,1.4761809611175443,51.02999877929688,2.015879455405838,50.70000076293945,0.03739395888141739 4277,2006-09-06,51.22000122070313,51.79999923706055,50.31999969482422,50.43000030517578,3817900.0,-0.012721662178563853,-1.9306859642099061,1.0533345540364678,47.321438997901964,56.63914195025421,-1.0866771610555688,-1.0878756148171433,-4.9396804226191335,-4.201699079735782,37.61414861162139,1.5600013732910085,0.6442039807289603,0.9375011444091896,-1.1965628766090006,3.07156516542738,-0.1295308660999055,2.0045331549182848,-2.7632843414306762,64.04499197949521,10.394564200856976,1.0670320105090938,9,-0.8250007629394602,-1.9000015258789134,-5.6200008392334055,-6.905000686645515,4.69999694824218,2,0.07477543781879747,1.43810354223428,51.88000106811523,-2.6249880791165197,51.2400016784668,1.4761809611175443,51.02999877929688,0.07477543781879747 4278,2006-09-07,50.86000061035156,51.36000061035156,49.93999862670898,51.02999877929688,3503100.0,-0.007028516239200311,2.421683978306847,-0.2151873062474116,45.52147394327005,55.844821478605304,-0.6071015774854231,-0.5729552414699128,-4.365908319194176,-3.9370641665048822,37.112344494902935,1.4200019836425852,0.48602666894082347,0.4605005264282198,-1.5175852491257302,2.43858630198217,-0.5285423613487552,1.4495434142051948,-2.322418068664554,35.93755820762986,-13.489858697296597,0.9890428877769762,9,-0.23000144958496094,-1.1100006103515625,-5.260000228881836,-6.545000076293945,6.1399993896484375,3,0.07766419023863547,-1.9306859642099061,51.22000122070313,1.43810354223428,51.88000106811523,-2.6249880791165197,51.2400016784668,0.07766419023863547 4279,2006-09-08,52.5099983215332,53.45000076293945,51.0099983215332,51.31999969482422,5413400.0,0.032441952248931205,-1.6961332487496865,-7.000067318911833,56.4210415573287,55.64978156011598,-1.9337117116680318,-2.008533881513479,-5.781133007356544,-5.699667853878424,37.199499429707636,2.5900001525878906,0.49579212722522925,1.9089982986450167,-0.06683393463064391,3.8848305319206773,0.9210821820071828,2.8969144152828505,-3.893167430679938,73.21931996270081,25.72976377116133,0.987916116637832,9,-1.404998779296875,-2.2849979400634766,-5.859996795654297,-7.144996643066406,3.6000022888183594,4,0.03904024218787994,2.421683978306847,50.86000061035156,-1.9306859642099061,51.22000122070313,1.43810354223428,51.88000106811523,0.03904024218787994 4280,2006-09-11,52.25,52.61000061035156,51.099998474121094,52.0,3383900.0,-0.004951406014929938,2.1134025483718735,0.2100842760561755,63.356971543514845,55.91488407573683,-1.353594287908038,-1.6462832140310653,-5.351919614879364,-5.561157823369754,36.71303693108652,1.5100021362304688,0.609727048653312,1.5305000305175795,-0.5450267131063811,3.60602677414154,0.4927366587056028,2.5682634023295563,-3.439842314263288,65.81196488307043,15.555555595914129,1.0377633718119799,9,-1.1450004577636719,-2.0249996185302734,-5.342499732971191,-6.884998321533203,3.5800018310546875,0,0.028325350090647516,-1.6961332487496865,52.5099983215332,2.421683978306847,50.86000061035156,-1.9306859642099061,51.22000122070313,0.028325350090647516 4281,2006-09-12,54.45000076293945,54.849998474121094,51.66999816894531,52.43999862670898,6002800.0,0.04210527775960671,1.2633473793957297,8.040008544921903,68.90672737533838,57.382442654391554,-3.1846042389593165,-3.595068966115818,-7.339789941689162,-7.87970956736622,36.71197257817237,3.1800003051757812,0.8087519679976438,3.454000663757327,0.9572032832386057,5.950798044276048,2.205601973497963,4.702399354016691,-5.45424935411463,91.85340685107221,38.42529657369678,1.2483986902593607,9,-2.555002212524414,-3.5250015258789062,-7.170001029968262,-8.954999923706055,2.05999755859375,1,0.008264476705861279,2.1134025483718735,52.25,-1.6961332487496865,52.5099983215332,2.421683978306847,50.86000061035156,0.008264476705861279 4282,2006-09-13,54.27000045776367,54.459999084472656,53.40999984741211,54.06000137329102,3931500.0,-0.0033057906823446004,2.5593415403713857,0.10447704541572174,75.0000208225924,59.04710559084134,-2.551825126472515,-3.3132215194953076,-6.957949919147325,-7.801509604163066,36.518196506230964,1.0499992370605469,0.9525810029945347,3.1015003204345675,0.21033543229589924,5.992665208573236,1.6559178763652298,4.547082764503905,-4.922994225021071,88.18741274171083,27.661850813045533,1.4455824440693343,9,-1.8750019073486328,-3.345001220703125,-6.915000915527344,-8.774999618530273,1.5699996948242188,2,0.004606596607541258,1.2633473793957297,54.45000076293945,2.1134025483718735,52.25,-1.6961332487496865,52.5099983215332,0.004606596607541258 4283,2006-09-14,53.38999938964844,54.13000106811523,52.72000122070313,54.04999923706055,4181800.0,-0.01621523974004946,2.4390092994478265,-3.142870118074584,72.315778230366,60.88838703035023,-1.3970328483598493,-2.4194385178854745,-5.862185848582143,-7.01556813614566,35.86460064521223,1.5499992370605398,1.0036901465513353,2.1339992523193345,-0.9186643243158059,5.186662828954475,0.6076674640017643,3.6603310406369047,-3.712813622423127,61.97919201933575,-2.983431109823961,1.5263317883175687,9,-0.9950008392333984,-2.125,-6.034999847412109,-7.894998550415039,2.6399993896484446,3,0.04738712882973739,2.5593415403713857,54.27000045776367,1.2633473793957297,54.45000076293945,2.1134025483718735,52.25,0.04738712882973739 4284,2006-09-15,54.22000122070313,55.25,53.61000061035156,53.72000122070313,5236300.0,0.01554601686726409,-3.5555461365658405,-0.7575759327225963,74.16502943273831,62.181499293907905,-1.9298953468507918,-3.2067146943457487,-6.432350141223559,-7.935598353182378,35.178315789278,1.8600006103515625,1.193148066661692,2.8325010299682702,-0.49496005252565567,6.159962112462196,1.1687704887213073,4.496231571215233,-4.232446691064077,75.1807614316785,5.478631698556313,1.6637305412469634,9,-1.62500190734864,-2.7550010681152415,-6.865001678466804,-8.725000381469734,1.6199989318847585,4,0.05127256947082781,2.4390092994478265,53.38999938964844,2.5593415403713857,54.27000045776367,1.2633473793957297,54.45000076293945,0.05127256947082781 4285,2006-09-18,53.81000137329102,54.86999893188477,53.349998474121094,54.02000045776367,2071700.0,-0.00756178233458904,-1.6902546721400147,-0.4199981689452983,69.38570338109584,63.599353920460715,-1.2482724690164133,-2.738655040566421,-5.767077764739376,-7.62499254038844,34.37697736494659,1.520000457763679,1.2513782164328617,2.296501159667976,-1.2018735823528388,5.7948759016887905,0.5473137886575685,4.045688530678383,-3.40145120602309,59.776595245909526,-12.081023818053275,1.7491873710104067,9,-1.2150020599365305,-2.040000915527351,-6.455001831054695,-8.315000534057624,1.25,0,0.0427429693061141,-3.5555461365658405,54.22000122070313,2.4390092994478265,53.38999938964844,2.5593415403713857,54.27000045776367,0.0427429693061141 4286,2006-09-19,54.29999923706055,55.0,53.84000015258789,54.790000915527344,2855600.0,0.009106074173280687,1.549450641581884,2.3333514986376813,72.85291500456223,66.43618458786742,-1.518589363557794,-3.045339019168125,-5.999872693443706,-8.245276835671817,34.11407179414916,1.1899986267089773,1.3804562525630786,2.5709991455078125,-1.0606801178744618,6.202678408890087,0.7551595138166718,4.386838777198953,-3.5041330831740467,62.45054461237821,-11.143946205682099,1.8158396316911385,9,-1.7049999237060547,-2.529998779296875,-6.922499656677246,-8.804998397827148,0.010002136230475855,1,0.028176843747538927,-1.6902546721400147,53.81000137329102,-3.5555461365658405,54.22000122070313,2.4390092994478265,53.38999938964844,0.028176843747538927 4287,2006-09-20,56.0099983215332,56.02999877929688,54.63000106811523,55.0,3681600.0,0.031491696289114524,1.6666642446348878,-2.061214003783544,74.56058629898767,69.66275262739158,-2.768846791157358,-4.569852880551132,-7.418146510105011,-10.068957909626889,33.68448110033246,1.7299995422363352,1.4831278993895722,4.014498329162599,-0.049575311460664295,8.078571969785862,1.9824615088509674,6.046535149474231,-4.857801459957621,99.39575611734965,27.271801865924985,2.0320368203116304,9,-2.489999771118164,-3.8499984741210938,-8.367498397827148,-10.514997482299805,-1.289997100830071,2,0.008926977592994767,1.549450641581884,54.29999923706055,-1.6902546721400147,53.81000137329102,-3.5555461365658405,54.22000122070313,0.008926977592994767 4288,2006-09-21,56.06000137329102,57.61000061035156,55.79999923706055,55.849998474121094,4945800.0,0.000892752245246875,-10.677376484341352,0.20792400808264636,73.88414698427066,71.6030976748296,-2.239127307858439,-4.340713127198093,-7.188204116343009,-10.20316876154402,34.03093452490103,1.8100013732910156,1.638597844388073,3.7460012435913157,-0.5491683155102223,8.041170802692854,1.5984164640405467,5.893586023142085,-4.420024319943309,63.615059629240434,-6.3969303745662245,2.14758477955077,9,-1.7050018310546946,-3.1100006103515696,-8.417501449584968,-10.565000534057624,-1.5500030517578196,3,-0.003924388428715786,1.6666642446348878,56.0099983215332,1.549450641581884,54.29999923706055,-1.6902546721400147,53.81000137329102,-0.003924388428715786 4289,2006-09-22,56.91999816894531,57.58000183105469,56.29999923706055,56.6500015258789,5218500.0,0.01534064885100106,-1.6391772848828063,1.285680550762011,75.4024967508528,72.94148936453381,-2.690739856212616,-4.836736743688476,-7.782149311285252,-11.137479228878263,35.34751827014624,1.5200004577636648,1.9850343830580073,4.217498207092284,-0.27380275793579045,8.708799172120358,1.9718477245782466,6.463148689606321,-4.563618288757134,83.80276771370801,12.772188833848205,2.245650482514036,9,-2.279998779296875,-3.9699974060058594,-8.902498245239258,-11.049997329711914,-3.1999969482421804,4,-0.015635970103280883,-10.677376484341352,56.06000137329102,1.6666642446348878,56.0099983215332,1.549450641581884,54.29999923706055,-0.015635970103280883 4290,2006-09-25,57.25,57.7400016784668,56.45000076293945,57.54999923706055,3620200.0,0.005797643037078082,2.7940973527283335,-1.1111221000875686,74.70100947357528,73.58529848656013,-2.4997835431690305,-4.785986505855995,-7.894485392134001,-11.53999153356925,36.72909535205621,1.2900009155273438,2.4275552048597433,4.149999999999999,-0.4784837920013416,8.778483792001339,1.835758103999332,6.464241896000665,-4.263185632192219,87.4358593140199,17.230337816362194,2.3142418960006697,9,-2.019998550415039,-4.23499870300293,-8.819999694824219,-11.164999008178711,-4.3600006103515625,0,-0.024628818295407973,-1.6391772848828063,56.91999816894531,-10.677376484341352,56.06000137329102,1.6666642446348878,56.0099983215332,-0.024628818295407973 4291,2006-09-26,57.13999938964844,57.66999816894531,56.63999938964844,57.099998474121094,2486200.0,-0.0019214080410753231,-1.1458328366274866,-0.1333367241839706,78.68216251941536,73.99442534176268,-2.1993655811415778,-4.332634503709443,-7.558451389576263,-11.408872638606297,38.15221028887145,1.029998779296875,2.660933393770968,3.68099937438965,-1.0349972465327824,8.396995995312082,1.3230010639284302,6.0389976848508695,-3.4877387983483956,80.70732568922125,9.320910597348814,2.357998310461216,9,-1.9099979400634766,-4.124998092651367,-8.179999351501465,-10.974998474121094,-4.380001068115234,1,-0.03640178576435604,2.7940973527283335,57.25,-1.6391772848828063,56.91999816894531,-10.677376484341352,56.06000137329102,-0.03640178576435604 4292,2006-09-27,56.4900016784668,57.22000122070313,56.27000045776367,56.9900016784668,2396200.0,-0.011375528843624694,-1.0212729692877236,-12.49971390425329,76.53158703318931,74.46284854207637,-1.3425248403420298,-3.315488702567464,-6.680154935027474,-10.730144934510207,39.58638681384383,0.9500007629394602,2.8630954212068644,2.6900014877319336,-1.8556217005814588,7.235624676045326,0.41718989357524094,4.962813081888626,-2.2654573349634077,35.567091395312254,-38.638475222024816,2.2728115941566958,9,-0.9450016021728516,-3.4750003814697266,-7.360001564025879,-10.325000762939453,-3.490001678466797,2,-0.03859090530009246,-1.1458328366274866,57.13999938964844,2.7940973527283335,57.25,-1.6391772848828063,56.91999816894531,-0.03859090530009246 4293,2006-09-28,55.83000183105469,56.88000106811523,55.29999923706055,56.7599983215332,3619700.0,-0.011683480754147157,1.7008532517793946,1.8599929809570312,67.25573741238983,73.69514942870433,-0.33526925446204103,-2.3731279092447437,-5.8264117225269985,-10.037616414742445,40.36078181931025,1.5800018310546804,2.807890412274766,1.7735015869140653,-2.611709035586948,6.158712209415079,-0.4191037243364377,3.9661068981645684,-1.113293460656422,21.72139605273032,-50.435703744791574,2.1926053112505053,9,-0.2850017547607422,-2.815000534057617,-6.7000017166137695,-9.665000915527344,3.4099998474121094,3,-0.019881794267363473,-1.0212729692877236,56.4900016784668,-1.1458328366274866,57.13999938964844,2.7940973527283335,57.25,-0.019881794267363473 4294,2006-09-29,55.84000015258789,56.16999816894531,54.849998474121094,55.77000045776367,2205300.0,0.00017908510129482913,2.6164586860642545,-0.0752687730984893,69.15688666928037,73.66972534961371,-0.10203454942971035,-2.112611233939006,-5.60857465265407,-10.017252428020846,40.78616654024233,1.3199996948242188,2.7204883304959253,1.5429998397827163,-2.6674432701331625,5.753442949698595,-0.5622217151752267,3.648221394740659,1.9000015258789062,34.256075459644116,-37.10483373536831,2.105221554957941,9,-0.049999237060546875,-2.8249988555908203,-6.399999618530273,-9.674999237060547,3.4099998474121094,4,-0.0238180843019401,1.7008532517793946,55.83000183105469,-1.0212729692877236,56.4900016784668,-1.1458328366274866,57.13999938964844,-0.0238180843019401 4295,2006-10-02,53.70000076293945,56.099998474121094,53.52999877929688,56.099998474121094,5860800.0,-0.03832377119986918,1.1416684548077094,-34.2858310626703,45.9720719834792,70.68296501393783,2.2581934997719486,0.23308498559373447,-3.2576855133626736,-7.865892356843659,40.37770478905306,2.5699996948242116,2.6748113991243443,-0.7199995040893583,-4.691365069341742,3.2513660611630257,-2.7056822867155503,1.2656832785368337,3.9822008514404317,4.1063287126959604,-61.991279589047785,1.985682782626191,10,1.9349994659423828,-0.4500007629394531,-4.392499923706055,-7.534999847412109,4.829998016357429,0,0.0003724479977564865,2.6164586860642545,55.84000015258789,1.7008532517793946,55.83000183105469,-1.0212729692877236,56.4900016784668,0.0003724479977564865 4296,2006-10-03,53.81999969482422,55.0,53.29999923706055,53.349998474121094,3021200.0,0.0022346169493461243,-4.964918151276251,-0.1958340287215189,47.567562440433996,67.6837401407652,2.3053818046568892,0.28024628426047116,-3.186197869820518,-7.945295978147392,40.15334577924554,1.7000007629394531,2.5314981879136624,-0.6970005035400391,-4.498274837614041,3.1042738305339626,-2.5976376705770363,1.2036366634969582,3.696113806152347,13.265311087431432,-47.97106381814264,1.9006371670369995,10,1.7000007629394531,-0.5699996948242188,-4.51249885559082,-7.654998779296875,4.319999694824219,1,-0.017279827395933922,1.1416684548077094,53.70000076293945,2.6164586860642545,55.84000015258789,1.7008532517793946,55.83000183105469,-0.017279827395933922 4297,2006-10-04,55.04999923706055,55.25,53.6500015258789,53.81000137329102,2890600.0,0.022853949260698725,-1.0512833052936248,2.638286474904212,58.64583734837067,65.99059462566521,1.0335773891671565,-0.6831319497696171,-4.27610400076631,-9.107336399642094,40.346500794586596,1.5999984741211009,2.5199856614893434,0.3414991378784151,-3.1322051688421695,3.8152034445989997,-1.3953530154818807,2.078351291238711,2.2131474080810563,48.882656562341595,-11.753319059686376,1.7368521533602934,10,0.470001220703125,-1.7999992370605469,-5.624999046325684,-8.689998626708984,2.8699989318847656,2,-0.041598563983006875,-4.964918151276251,53.81999969482422,1.1416684548077094,53.70000076293945,2.6164586860642545,55.84000015258789,-0.041598563983006875 4298,2006-10-05,54.81000137329102,55.38000106811523,54.38000106811523,55.2400016784668,2417700.0,-0.004359634279666902,1.81690504077976,-0.3467750370703037,53.27414407377065,63.531888772656075,1.204256407110563,-0.1391724243135073,-3.8933340064736868,-8.795294924149786,40.907858006175715,1.0,2.4256753529138066,-0.09599876403807883,-3.060194991002703,2.8681974629265454,-1.5780968775203874,1.3860993494442297,2.2153564273657196,52.61333443210858,-5.927417539114565,1.4820981134823106,10,0.7099990844726491,-1.470001220703132,-5.210000991821296,-8.45000076293946,3.6699981689453054,3,-0.033023195182276366,-1.0512833052936248,55.04999923706055,-4.964918151276251,53.81999969482422,1.1416684548077094,53.70000076293945,-0.033023195182276366 4299,2006-10-06,54.56000137329102,55.02000045776367,54.04999923706055,55.0099983215332,1830200.0,-0.004561211343479865,3.127654048438413,1.046503788080411,54.23729251904766,61.258142444375224,1.2117100611441245,0.28699776886489303,-3.469574871004106,-8.45130032730659,40.47854115204645,0.970001220703125,2.1501486272963533,-0.4484989166259723,-3.197831710694814,2.3008338774428694,-1.8231653136603896,0.926167480408445,2.241834913549951,45.00008855549662,-12.831444374934755,1.3746663970344208,10,0.924997329711907,-0.7200012207031321,-4.977500915527351,-8.20000076293946,3.8299980163574148,4,0.08577712953406924,1.81690504077976,54.81000137329102,-1.0512833052936248,55.04999923706055,-4.964918151276251,53.81999969482422,0.08577712953406924 4300,2006-10-09,53.72999954223633,54.86000061035156,53.72000122070313,54.709999084472656,1898600.0,-0.015212643148154514,-1.2800074768351806,2.17779152961924,46.89880295645432,57.72665804849066,1.6649810547699815,1.3002257576878051,-2.4712312881297365,-7.514250868280371,39.92898828882857,1.1399993896484304,1.8516292585269625,-1.3525007247924776,-3.858080466076153,1.1530790164911977,-2.605290595434319,-0.09971085415063641,2.8617265216178183,20.67307339617804,-35.063343740232966,1.252789870641839,10,1.5300006866455078,0.1100006103515625,-4.167499542236328,-7.369998931884766,4.740001678466804,0,0.10273591112585967,3.127654048438413,54.56000137329102,1.81690504077976,54.81000137329102,-1.0512833052936248,55.04999923706055,0.10273591112585967 4301,2006-10-10,54.9000015258789,55.09000015258789,53.06999969482422,53.93000030517578,3257100.0,0.02177558149284642,1.9925966532351496,-0.9897976263229732,43.58383185339206,54.06579636184653,0.16072202830562077,0.17461802656452363,-3.4651741790652366,-8.569953651399565,38.37586997671774,2.020000457763672,1.45424285041544,-0.20499877929687926,-2.694695098685365,2.2846975400916065,-1.4498469389911222,1.0398493803973636,1.494220928367632,79.22081139058011,27.808757470556188,1.2448481596942444,10,0.07499885559082742,-1.0600013732910085,-5.0650014877319265,-8.380001068115227,3.7599983215332102,1,0.06612016671268872,-1.2800074768351806,53.72999954223633,3.127654048438413,54.56000137329102,1.81690504077976,54.81000137329102,0.06612016671268872 4302,2006-10-11,54.52000045776367,55.41999816894531,54.18999862670898,55.0,3550100.0,-0.006921695037405473,-1.1578878682929132,-0.4948442661632882,41.425380577829145,51.195756713562005,0.2591427170300733,0.6053451411766702,-2.890879328387186,-8.081492814810218,36.81818711545439,1.2299995422363352,1.0127193651399296,-0.5974998474121094,-3.0720084939915395,1.8770087991673208,-1.834754170701821,0.6397544758776021,1.6082841757290751,61.702200188949384,11.34490464577381,1.2372543232897149,10,0.09999847412109375,-0.6800003051757812,-4.685000419616699,-8.0,4.040000915527351,2,0.06639763208896454,1.9925966532351496,54.9000015258789,-1.2800074768351806,53.72999954223633,3.127654048438413,54.56000137329102,0.06639763208896454 4303,2006-10-12,55.91999816894531,56.13999938964844,54.7400016784668,54.9900016784668,2855800.0,0.025678607839818568,1.043793872533323,-1.937494536235685,44.74789730767227,48.48364678449443,-1.2591607001071026,-0.627568820126001,-4.192365711147232,-9.369536917419481,35.94373655346702,1.6199989318847656,0.5475982606431771,0.6759979248046903,-1.6826308323348727,3.0346266819442533,-0.5033164537650876,1.8553123033744683,-2.8499984741210938,92.83383574682337,44.77774258909895,1.1793143785697813,10,-1.3149986267089844,-2.079998016357422,-6.062498092651367,-9.39999771118164,2.7300033569335866,3,0.03576538028412668,-1.1578878682929132,54.52000045776367,1.9925966532351496,54.9000015258789,-1.2800074768351806,53.72999954223633,0.03576538028412668 4304,2006-10-13,57.0,57.08000183105469,55.9900016784668,56.84000015258789,3431000.0,0.019313338097612043,5.8124262400610345,0.1720434959166178,48.78286230907007,48.79595682067121,-2.4108376887615535,-1.5690683873377083,-5.141867024024457,-10.327134609555806,34.82943284766022,1.160003662109375,0.1489866066951535,1.616999816894534,-0.8140886180709757,4.048088251860044,0.40145559941177567,2.8325440343772925,-3.8686003112792946,98.0049429317788,52.66101853161427,1.2155442174827555,10,-1.9249992370605469,-2.625,-6.810000419616699,-10.479999542236328,1.4900016784667969,4,0.025964904249760057,1.043793872533323,55.91999816894531,-1.1578878682929132,54.52000045776367,1.9925966532351496,54.9000015258789,0.025964904249760057 4305,2006-10-16,56.11000061035156,57.459999084472656,56.06000137329102,56.959999084472656,3196900.0,-0.015614024379797198,-1.9473730705601089,-5.312495529647379,45.33937010864125,48.54837989491646,-1.2773565315097244,-0.5248323720767871,-4.09645797970164,-9.339580699781926,33.952725815099505,1.3999977111816335,-0.0963073676495938,0.6120004653930664,-1.7214231178503567,2.9454240486364895,-0.5547113262286416,1.7787122570147744,-2.8206568359374984,69.24832205434076,27.20537945757585,1.1667117916217105,10,-0.845001220703125,-1.6900005340576172,-5.445000648498535,-9.114999771118164,2.30999755859375,0,0.04063444581171938,5.8124262400610345,57.0,1.043793872533323,55.91999816894531,-1.1578878682929132,54.52000045776367,0.04063444581171938 4306,2006-10-17,55.83000183105469,56.0099983215332,54.63000106811523,55.6500015258789,2416400.0,-0.004990176015881587,4.111164486139788,-0.21176544506378123,46.91011205855491,47.24441041827026,-0.7624328687814668,-0.13105159131531252,-3.631440117207248,-8.96585862877221,32.567859983987866,1.4799995422363352,-0.3806228693499847,0.25550155639648153,-2.0119377707945034,2.5229408835874665,-0.8782181071990109,1.389221219991974,-2.2904187380371113,50.15299617013792,6.989722310284193,1.1337196635954936,10,-0.56500244140625,-1.1250019073486328,-5.16500186920166,-8.555002212524414,3.1399993896484446,1,0.0472863926753444,-1.9473730705601089,56.11000061035156,5.8124262400610345,57.0,1.043793872533323,55.91999816894531,0.0472863926753444 4307,2006-10-18,56.5099983215332,56.61999893188477,55.1500015258789,56.25,2449700.0,0.012179768371425537,5.12499503294141,1.4444326707073563,53.17755573294108,47.233678380400306,-1.3561642296019798,-0.8133706450251026,-4.113411666805291,-9.548024529004515,30.876974722013195,1.4699974060058736,-0.218551653353785,0.9104980468749986,-1.3879720751484328,3.20896816889843,-0.2387370141367171,2.0597331078867143,-2.7351902690283225,66.43104491775489,19.706390486928456,1.1492350610117164,10,-1.2449989318847656,-1.2799968719482422,-5.09999942779541,-8.399999618530273,1.9099998474121094,2,0.03804639160747669,4.111164486139788,55.83000183105469,-1.9473730705601089,56.11000061035156,5.8124262400610345,57.0,0.03804639160747669 4308,2006-10-19,55.84000015258789,56.47000122070313,55.38000106811523,56.13999938964844,2481000.0,-0.01185627656778765,1.2708267933990003,-1.1538506683099314,50.0,46.762868100506125,-0.5863575747792851,-0.16938389665787668,-3.2784276522153846,-8.753080324352894,28.61602228193394,1.1299972534179759,-0.08288672266431263,0.2514999389648409,-2.0397852525149887,2.5427851304446705,-0.8941426567750739,1.3971425347047557,-1.8440806381649466,42.75618136404518,-5.316578772477811,1.1456425957399148,10,-0.5750007629394531,-0.6099987030029297,-4.180001258850098,-7.730001449584961,1.0200004577636719,3,0.04871062344682087,5.12499503294141,56.5099983215332,4.111164486139788,55.83000183105469,-1.9473730705601089,56.11000061035156,0.04871062344682087 4309,2006-10-20,56.02999877929688,56.31000137329102,55.349998474121094,55.93999862670898,3234000.0,0.00340255419394353,1.953830804894467,-0.30000127156903633,62.3804460321238,48.483050664469395,-0.6100631628783688,-0.45268727040787127,-3.29654143554545,-8.810969473343292,26.224044926789986,0.960002899169929,-0.15721644032680615,0.4859985351562557,-1.7297285722611804,2.7017256425736917,-0.6218650185524623,1.5938620888649737,-1.8262344906709558,49.46991846247411,-3.9922766381748858,1.1078635537087194,10,-0.7649993896484446,-0.6249980926513743,-4.199999809265144,-7.920000076293952,1.1800003051757741,4,0.04676071396864123,1.2708267933990003,55.84000015258789,5.12499503294141,56.5099983215332,4.111164486139788,55.83000183105469,0.04676071396864123 4310,2006-10-23,55.84000015258789,56.290000915527344,55.40999984741211,55.70000076293945,2757200.0,-0.0033910160779656584,-1.4444432670707412,1.5555461365656849,60.65401994187008,50.37973822985583,-0.0997779010352744,-0.39393575355981625,-2.978455011708263,-8.485431558224363,23.655462016086187,0.8800010681152344,-0.14932697903394399,0.3664999008178711,-1.7057552764891426,2.438755078124885,-0.6696276878356358,1.402627489471378,-1.4408617762111575,60.80403936618441,2.163965811728886,1.0361275886535073,10,-0.015001296997070312,-0.4349994659423828,-3.810000419616699,-7.530000686645508,0.9300003051757812,0,0.04745704725353761,1.953830804894467,56.02999877929688,1.2708267933990003,55.84000015258789,5.12499503294141,56.5099983215332,0.04745704725353761 4311,2006-10-24,55.06000137329102,55.540000915527344,53.56999969482422,55.25,4148900.0,-0.013968459476458639,4.11688324556232,-1.357138964577606,50.05538286840173,51.33862737325279,0.788190268292766,0.23425538713072314,-2.045842698624142,-7.581675398670221,20.64048727143258,2.270000457763672,-0.1462450699506661,-0.30949897766112855,-2.2330422858603924,1.6140443305381353,-1.271270631760757,0.6522726764384998,2.3999977111816335,48.8525262682622,-10.566495934517967,0.9617716540996304,10,0.45499801635741477,0.3449993133544851,-2.8775014877319407,-6.75000190734864,0.8299980163574148,1,0.061024277367421,-1.4444432670707412,55.84000015258789,1.953830804894467,56.02999877929688,1.2708267933990003,55.84000015258789,0.061024277367421 4312,2006-10-25,54.31000137329102,55.18999862670898,53.7599983215332,55.13999938964844,2849700.0,-0.013621503474277374,2.0752810786200087,4.3684421868413335,47.37945308238952,51.63102245933248,1.6821670950100795,0.8564731204547513,-1.2100497691785321,-6.691383236838213,17.840276284110466,1.4300003051757741,-0.007075157286067224,-0.9504989624023352,-2.8536533727175666,0.9526554479128961,-1.9020761675599545,0.001078242755284009,3.072197723388662,25.517285831169662,-33.32660253862379,0.951577205157616,10,1.2049980163574148,1.094999313354485,-2.1275014877319407,-6.00000190734864,0.9199981689453054,2,0.08580371440947587,4.11688324556232,55.06000137329102,-1.4444432670707412,55.84000015258789,1.953830804894467,56.02999877929688,0.08580371440947587 4313,2006-10-26,54.72000122070313,55.349998474121094,53.9900016784668,55.099998474121094,2547100.0,0.007549251280515312,2.090911455398247,0.4578291103461225,50.82474206532575,51.857897987805345,1.2114429978758423,0.3784545807721358,-1.5541586742052473,-6.952492387136822,15.77961980924291,1.3599967956542969,0.09911105089565808,-0.4849990844726477,-2.3829584674595736,1.4129602985142782,-1.4339787759661107,0.46398060702081523,2.5859538879394464,41.970832898263346,-17.854856426507197,0.9489796914934624,10,0.7949981689453054,0.6849994659423757,-1.8800020217895579,-5.920001983642585,1.4899978637695241,3,0.06761690178549018,2.0752810786200087,54.31000137329102,4.11688324556232,55.06000137329102,-1.4444432670707412,55.84000015258789,0.06761690178549018 4314,2006-10-27,54.5099983215332,55.33000183105469,54.34000015258789,54.77000045776367,3016600.0,-0.0038377721945385135,-2.3000139872588785,0.6842210934206163,54.295150205901365,52.8529846652787,1.152268059822319,0.5098483968235428,-1.2777346847322661,-6.599375852362698,14.014281691032426,0.9900016784667969,0.26525693352083124,-0.6285018920898438,-2.5259819023858796,1.268978118206192,-1.5772418972378617,0.3202381130581742,2.721237678833006,34.558757531218795,-28.971139076436003,0.9487400051480165,10,0.5850009918212891,0.8950023651123047,-0.8574981689453125,-4.9199981689453125,0.8400001525878906,4,0.04311139903099259,2.090911455398247,54.72000122070313,2.0752810786200087,54.31000137329102,4.11688324556232,55.06000137329102,0.04311139903099259 4315,2006-10-30,53.72000122070313,54.79999923706055,53.20000076293945,54.66999816894531,4132500.0,-0.01449270088342669,1.6446275780752473,3.6538043956688595,43.218380724793455,52.44279229486076,1.751812977132161,1.3717511008418413,-0.41945551820199967,-5.687289243060057,13.53720506971728,1.5999984741210938,0.27760631044910866,-1.4194990158080998,-3.3138053364147595,0.4748073047985599,-2.3666521761114296,-0.47234585550476993,3.43801005355224,22.22224033569364,-37.6984742507751,0.9471531603033315,10,1.1899986267089773,1.6849994659423757,0.07499885559081321,-4.1300010681152415,0.3999977111816406,0,0.06496645168400539,-2.3000139872588785,54.5099983215332,2.090911455398247,54.72000122070313,2.0752810786200087,54.31000137329102,0.06496645168400539 4316,2006-10-31,52.88999938964844,54.02000045776367,52.59000015258789,53.70000076293945,3852200.0,-0.01545051772513406,-1.028369446706509,0.8526357635040781,41.092880683227634,51.10005062267037,2.3701665506693175,2.2435344526685697,0.512500785870003,-4.744692674858513,13.351206037508609,1.4300003051757812,0.12886778938337784,-2.203000831604001,-4.271349291736129,-0.1346523714718728,-3.237175061670065,-1.168826601537937,4.109691464154295,10.86954418486366,-46.80888001077973,1.0341742300660648,10,1.6400012969970703,2.239999771118164,1.2325019836425781,-2.839998245239258,1.0600013732910156,1,0.073359824407081,1.6446275780752473,53.72000122070313,-2.3000139872588785,54.5099983215332,2.090911455398247,54.72000122070313,0.073359824407081 4317,2006-11-01,52.7599983215332,53.459999084472656,52.38000106811523,52.88999938964844,4115900.0,-0.002457951779456402,-1.4269739013402714,0.1604948737148966,29.9492228516048,48.8721864950709,2.137020318470931,2.3116999819299124,0.7228036623193574,-4.496440547140693,13.06379063024505,1.079998016357429,0.07391469216259594,-2.2185018539428683,-4.535471471639703,0.09846776375396615,-3.376986662791289,-1.0600170450944475,3.9751110901966413,12.794531491830712,-38.76656007517727,1.1584848088484185,11,1.5850028991699219,2.160001754760742,1.3625030517578125,-1.6499977111816406,0.24000167846679688,2,0.05932526853090847,-1.028369446706509,52.88999938964844,1.6446275780752473,53.72000122070313,-2.3000139872588785,54.5099983215332,0.05932526853090847 4318,2006-11-02,53.0,53.43000030517578,52.52999877929688,52.95000076293945,6084900.0,0.0045489326402963215,-1.0224680573831435,-0.3846063558202999,21.59088199786295,44.34001271348636,1.622413233385096,2.033398251917653,0.5994638779899901,-4.6171918112586,12.687436796301,0.9000015258788991,0.009565763888559786,-1.8880001068115249,-4.368319264703324,0.592319051080274,-3.1281596857574243,-0.6478405278656254,3.3867007442406774,21.01690750977939,-23.65028384403492,1.2401595789458983,11,1.335000991821289,1.9200000762939453,1.2800006866455078,-1.8899993896484375,-0.75,3,0.04207546306106269,-1.4269739013402714,52.7599983215332,-1.028369446706509,52.88999938964844,1.6446275780752473,53.72000122070313,0.04207546306106269 4319,2006-11-03,59.2400016784668,59.849998474121094,57.93999862670898,58.13999938964844,15831900.0,0.11773588072578867,-1.5466599867248727,22.000381475547417,62.631162978149675,44.55969527307298,-4.597880873064234,-4.045423437433797,-5.431552842185788,-10.677933439007923,12.86462593638483,6.849998474121094,-0.04617480638077609,4.118001556396486,0.9737793126293468,7.262223800163625,2.54589043451292,5.690112678280052,-6.86000061035157,91.83404273790163,48.199341175931664,1.5721111218835693,11,-3.125001907348633,-3.125001907348633,-4.960000991821289,-8.130001068115234,-7.450000762939453,4,-0.05114791539743524,-1.0224680573831435,53.0,-1.4269739013402714,52.7599983215332,-1.028369446706509,52.88999938964844,-0.05114791539743524 4320,2006-11-06,59.25,59.52000045776367,58.599998474121094,58.86999893188477,4515300.0,0.0001687765234625882,1.0,0.34545479766540366,64.108909021322,46.12119817895301,-4.551993019380269,-3.8163391407216025,-5.2329768213142245,-10.520365738681882,13.329414003743922,0.9200019836425781,-0.008108397750000051,3.8519998550415053,0.281998193927528,7.422001516155483,2.0669990244845167,5.637000685598494,-6.720598983764653,91.967889123513,47.12705378144413,1.7850008305569878,11,-3.135000228881836,-3.135000228881836,-4.847498893737793,-8.089998245239258,-6.630001068115227,0,-0.06582281056335704,-1.5466599867248727,59.2400016784668,-1.0224680573831435,53.0,-1.4269739013402714,52.7599983215332,-0.06582281056335704 4321,2006-11-07,58.52999877929688,59.38000106811523,58.04999923706055,59.0,4390000.0,-0.012151919336761519,1.16259870114566,-1.236841841088194,58.30592303910914,47.335250396366305,-3.6744130522251126,-2.9623237707771466,-4.329744407191029,-9.640712937745981,14.211872399444042,1.3300018310546804,-0.14504951640895314,2.9504987716674904,-0.8729992176940158,6.773996761028997,1.0387497769867409,4.86224776634824,-5.854185813903818,82.32931521819627,38.55807028453923,1.9117489946807524,11,-2.414999008178718,-2.414999008178718,-4.087498664855964,-7.36999702453614,-5.05999755859375,1,-0.07534597538676191,1.0,59.25,-1.5466599867248727,59.2400016784668,-1.0224680573831435,53.0,-0.07534597538676191 4322,2006-11-08,58.13999938964844,58.81000137329102,57.6500015258789,58.25,5318200.0,-0.006663239326538228,-1.1284472380099095,0.2340432439452019,59.68013059878217,48.31918245563924,-2.999415328203959,-2.410821899431177,-3.747918794190653,-9.074304786371215,14.817238189697795,1.1599998474121236,-0.26145704022724914,2.3794994354248047,-1.5733622416365378,6.332361112486147,0.4030685968941299,4.3559302739554795,-5.3207027140808165,76.63935579557806,31.38726840999243,1.976430838530672,11,-2.0249996185302734,-2.0249996185302734,-3.7549991607666016,-6.979997634887695,-4.290000915527344,2,-0.07206740059675676,1.16259870114566,58.52999877929688,1.0,59.25,-1.5466599867248727,59.2400016784668,-0.07206740059675676 4323,2006-11-09,57.91999816894531,58.709999084472656,57.34000015258789,57.9000015258789,3369500.0,-0.003783990763892131,-1.403508184872375,-0.1817866555694917,57.93450381405547,48.723555078767475,-2.545438947480335,-2.1431854188600994,-3.3678978847203638,-8.680576605643111,14.904655152202405,1.3699989318847656,-0.196893570529312,2.0594982147216783,-2.0098297057169745,6.128826135160331,0.024834254502351882,4.094162174941005,-4.9600874574066225,23.107506143794428,-20.718323629634423,2.0346639602193277,11,-1.8049983978271484,-1.8049983978271484,-3.5349979400634766,-6.524997711181641,-5.10999679565429,3,-0.08494472245310336,-1.1284472380099095,58.13999938964844,1.16259870114566,58.52999877929688,1.0,59.25,-0.08494472245310336 4324,2006-11-10,58.47999954223633,58.75,57.1500015258789,57.22999954223633,3033400.0,0.009668532303084065,-1.2695077673947852,62.51049217853559,60.74917757282247,50.67142139521514,-2.7748819635341846,-2.7264082539426937,-3.768711495037408,-9.070612847447606,14.386737859623747,1.5999984741211009,-0.015225203052381175,2.545499610900876,-1.6625400375594168,6.753539259361169,0.44147978667072607,4.649519435131026,-5.382287075445987,56.11808505330129,13.843387869994167,2.1040198242301478,11,-2.364999771118164,-2.364999771118164,-4.049999237060547,-6.73499870300293,-5.819999694824219,4,-0.10653214074902317,-1.403508184872375,57.91999816894531,-1.1284472380099095,58.13999938964844,1.16259870114566,58.52999877929688,-0.10653214074902317 4325,2006-11-13,58.38999938964844,59.2599983215332,58.11000061035156,58.61000061035156,2605300.0,-0.0015389903093773194,-1.9487166947063657,-0.1760009765625,64.36581441098839,53.257302920521894,-2.1822669387488816,-2.5896088503955923,-3.52405733917702,-8.794436292414332,13.718304513785418,1.1499977111816406,0.11270811004796144,2.3414995193481474,-2.007725369225035,6.69072440792133,0.16688707506155254,4.516111963634742,-5.157241202711482,55.60529678521914,13.577606249526596,2.174612444286592,11,-2.2749996185302734,-2.2749996185302734,-3.7274999618530273,-6.494998931884766,-7.00999832153321,0,-0.11303302865406717,-1.2695077673947852,58.47999954223633,-1.403508184872375,57.91999816894531,-1.1284472380099095,58.13999938964844,-0.11303302865406717 4326,2006-11-14,58.47000122070313,58.68000030517578,56.9000015258789,58.290000915527344,2791800.0,0.001370128992823405,4.933344353597928,-0.818178665556975,69.04760158107183,57.60156722379601,-1.5505647382804213,-2.59472030081276,-3.465919157994456,-8.688780506313009,13.903133179140015,1.779998779296882,0.2394112023196584,2.28950138092042,-2.190096672760106,6.769099434600946,0.04970235408016066,4.5293004077606795,-5.104898228022492,66.52550112420614,21.483648075282666,2.239799026840262,11,-2.2800025939941477,-2.355001449584968,-3.920001029968269,-6.57500076293946,-6.670001983642585,1,-0.10005134541962324,-1.9487166947063657,58.38999938964844,-1.2695077673947852,58.47999954223633,-1.403508184872375,57.91999816894531,-0.10005134541962324 4327,2006-11-15,58.65999984741211,58.84000015258789,57.90999984741211,58.38999938964844,3551600.0,0.0032495061183905882,1.952376915671113,1.4999999999999407,68.41119409556624,62.803824123540814,-0.9114880683766913,-2.7567262954477343,-3.491444801013799,-8.693644581622856,13.761917033373965,0.9300003051757812,0.5801922028170665,2.371999931335452,-2.24206368792688,6.986063550597784,0.06496812170428257,4.6790317409666216,-5.165198945102659,74.57630132269966,27.941994307931225,2.307031809631167,11,-0.2849998474121094,-2.5450000762939453,-4.252499580383301,-6.7649993896484375,-7.599998474121087,2,-0.08847593999674963,4.933344353597928,58.47000122070313,-1.9487166947063657,58.38999938964844,-1.2695077673947852,58.47999954223633,-0.08847593999674963 4328,2006-11-16,58.56000137329102,59.0099983215332,58.15999984741211,58.97000122070313,2913300.0,-0.0017047131670849813,2.4694236623096555,-1.5185153788553103,69.12182027631513,63.52500826778142,0.06720476315576462,-2.5744998856492813,-3.2131385863062434,-8.405297479028285,13.646797068709631,0.8499984741210938,1.0524554293382877,2.1360013961792035,-2.5816448979587108,6.853647690317118,-0.2228217508897501,4.494824543248157,-4.93809651954534,70.33907208979461,21.26116833452211,2.3588231470689562,11,-0.35000038146973367,-2.4450016021728587,-4.330001831054695,-6.665000915527351,-7.44000244140625,3,-0.08043037549036225,1.952376915671113,58.65999984741211,4.933344353597928,58.47000122070313,-1.9487166947063657,58.38999938964844,-0.08043037549036225 4329,2006-11-17,58.6500015258789,59.099998474121094,58.209999084472656,58.4000015258789,2449300.0,0.0015368878155272991,-1.825372989730736,-0.609756324491296,74.92414967796877,64.72670167407551,-0.12883675060502497,-2.5909934927306537,-3.1733013653498503,-8.305790905304136,13.569203246108733,0.8899993896484375,1.6871161581316585,2.095001411437984,-2.721057500936574,6.911060323812542,-0.313028044749295,4.503030867625263,-4.903534799725705,74.15264305538247,20.782195955072694,2.4080294561872773,11,-0.5100002288818359,-2.535001754760735,-4.42750167846679,-6.710000991821282,-7.819999694824212,4,-0.09957374255158402,2.4694236623096555,58.56000137329102,1.952376915671113,58.65999984741211,4.933344353597928,58.47000122070313,-0.09957374255158402 4330,2006-11-20,58.4900016784668,59.31000137329102,58.09000015258789,58.47000122070313,2050900.0,-0.0027280450681915758,-2.1281978549735356,0.08000183105465908,80.36875938417093,67.17812793463793,-0.09831919092799524,-2.3423777765475933,-2.8742645858443368,-7.988662156439126,13.531551268132846,1.220001220703132,2.4155867957968837,1.8025014877319308,-3.0761392219744508,6.681142197438312,-0.6368188671212565,4.241821842585118,-4.621464317354246,65.97511424306737,6.929983214315513,2.4393203548531894,11,-0.38500022888183594,-2.375001907348633,-3.7650012969970703,-6.120000839233398,-7.820003509521484,0,-0.09967518659177976,-1.825372989730736,58.6500015258789,2.4694236623096555,58.56000137329102,1.952376915671113,58.65999984741211,-0.09967518659177976 4331,2006-11-21,58.41999816894531,58.52999877929688,57.77000045776367,58.43999862670898,2711600.0,-0.001196845743077768,6.599954223806966,-1.0,80.89517045561034,69.53535458539662,-0.05091438451415797,-2.116246176899523,-2.7340944017914808,-7.75347572999258,14.284015181893839,0.7599983215332102,2.261175000052745,1.5644981384277372,-3.309573109108925,6.438569385964399,-0.8725374853405938,4.001533762196068,-4.4318315855725885,42.207618490866835,-21.750688483511908,2.437035623768332,11,-0.31499671936035156,-2.3049983978271484,-3.577498435974121,-6.049997329711914,-8.05999755859375,1,-0.1205066299466675,-2.1281978549735356,58.4900016784668,-1.825372989730736,58.6500015258789,2.4694236623096555,58.56000137329102,-0.1205066299466675 4332,2006-11-22,58.97000122070313,59.36000061035156,58.209999084472656,58.22000122070313,2401300.0,0.009414636579879065,-1.98700037651343,-37.499141712773195,81.5205683289387,72.15602842038365,-0.5261281925699919,-2.4234869219740887,-3.2002901750382833,-8.13964783256963,15.255352110644127,1.1500015258789062,2.090155649586009,1.8815011978149485,-2.9252808954857343,6.688283291115631,-0.5218898488353929,4.28489224446529,-4.864597999515439,75.47173885400792,5.830407632888637,2.4033910466503423,11,-0.8400001525878977,-2.855001449584968,-3.985001564025886,-6.600000381469734,-7.920001983642585,2,-0.12158727887435328,6.599954223806966,58.41999816894531,-2.1281978549735356,58.4900016784668,-1.825372989730736,58.6500015258789,-0.12158727887435328 4333,2006-11-24,58.41999816894531,58.81999969482422,58.290000915527344,58.72000122070313,833900.0,-0.009326827884899691,1.1199951171875,-0.4000040690104261,39.15342206685386,69.75650003083157,0.11427589981548181,-1.6675741463418845,-2.5427735987495055,-7.417449213238683,16.404311668698952,0.6800003051757884,2.039497755895944,1.146498298645021,-3.5602288871114993,5.853225484401541,-1.2068652942332392,3.499861891523281,-4.19970304269895,40.88035527063955,-24.881624673546888,2.3533635928782597,11,-0.2899971008300781,-2.3049983978271484,-3.1724977493286133,-6.049997329711914,-4.75,4,-0.12598420106707042,-1.98700037651343,58.97000122070313,6.599954223806966,58.41999816894531,-2.1281978549735356,58.4900016784668,-0.12598420106707042 4334,2006-11-27,56.86000061035156,58.540000915527344,56.36000061035156,58.16999816894531,4596500.0,-0.02670314288751563,1.126826399898771,4.366614109149991,27.579782856079476,65.66916319139725,1.5872239654974436,0.08169519946197568,-0.9179306611204012,-5.677729780175525,17.154015769027126,2.1800003051757812,1.9592573772340742,-0.5309993743896513,-5.06127179783477,3.9992730490554678,-2.7961355861122144,1.7341368373329118,-2.527111417147708,16.666666666666664,-43.88929917556649,2.26513621172256,11,1.0,-0.7450008392333984,-1.6125001907348633,-4.489999771118164,-3.7900009155273438,0,-0.10094972945571512,1.1199951171875,58.41999816894531,-1.98700037651343,58.97000122070313,6.599954223806966,58.41999816894531,-0.10094972945571512 4335,2006-11-28,57.209999084472656,57.38000106811523,56.61999893188477,56.63000106811523,2565800.0,0.0061554426726013745,-1.5333307902115367,-0.44274740250664474,36.69356947507982,62.07427073517591,1.1758981424761004,0.006919336363459649,-1.1844622293831932,-5.846701325167899,17.10437015902068,0.7600021362304545,1.9263588914327627,-0.35550079345703267,-4.546557041214115,3.8355554543000494,-2.4510289173355773,1.740027330421512,-2.7667677056504587,28.333282470703125,-28.25118772649312,2.0955281238785415,11,0.6500015258789062,-1.0949993133544922,-1.8749990463256836,-4.499998092651367,-4.329998016357429,1,-0.11151891899172506,1.126826399898771,56.86000061035156,1.1199951171875,58.41999816894531,-1.98700037651343,58.97000122070313,-0.11151891899172506 4336,2006-11-29,56.77000045776367,57.79999923706055,56.18999862670898,57.13999938964844,3632400.0,-0.007690939237025907,-1.1045723931076163,-0.6379313746768928,36.32737220969689,58.509401636745984,1.5079713350303763,0.7931681211889696,-0.6801851249845328,-5.2308673008921645,16.75407062552932,1.6100006103515696,1.789007994055929,-0.9894994735717759,-4.586378774137742,2.6073798269941904,-2.7879391238547626,0.8089401767112108,-2.2186337370354963,18.29657628126233,-34.27424528993096,1.7984396502829834,11,1.0049991607666016,-0.6550006866455078,-1.1550006866455078,-4.059999465942383,-4.069999694824219,2,-0.10745115799949134,-1.5333307902115367,57.209999084472656,1.126826399898771,56.86000061035156,1.1199951171875,58.41999816894531,-0.10745115799949134 4337,2006-11-30,55.88999938964844,56.75,55.65999984741211,56.5,3837300.0,-0.01550116366072507,-1.037384043865466,1.648655057581475,32.098794503073904,54.39573210638584,2.1833267126196745,2.023426263050169,0.20006719892467828,-4.173732395058586,16.37329958999551,1.1100006103515625,1.5820202154558345,-2.026000595092775,-4.908378594816064,0.8563774046305141,-3.4671895949544194,-0.5848115952311304,-1.2326600338524045,7.2784668779236465,-46.994330630601446,1.4411889998616454,11,1.6200008392333984,0.22500038146972656,-0.42999935150146484,-2.874998092651367,-2.2099990844726562,3,-0.09894433422236004,-1.1045723931076163,56.77000045776367,-1.5333307902115367,57.209999084472656,1.126826399898771,56.86000061035156,-0.09894433422236004 4338,2006-12-01,55.22999954223633,56.06999969482422,54.4000015258789,55.66999816894531,3595100.0,-0.011808907758448672,1.6935417877985341,0.7213085023888736,21.8371092417418,48.49717205791618,2.5940867012444926,3.0135651276548074,0.8510422321531195,-3.3477395490366817,16.236855686304008,1.6699981689453196,1.2836925130227783,-2.7975004196166964,-4.962406473849896,-0.6325943653834969,-3.879953446733296,-1.7150473925000966,4.619998931884766,20.048264220345928,-32.58697885062499,1.0824530271165995,12,1.6500015258789062,0.8850002288818359,0.23000049591064453,-2.214998245239258,-2.759998321533196,4,-0.07568351149413255,-1.037384043865466,55.88999938964844,-1.1045723931076163,56.77000045776367,-1.5333307902115367,57.209999084472656,-0.07568351149413255 4339,2006-12-04,56.209999084472656,56.68000030517578,55.22999954223633,55.22999954223633,3294000.0,0.01774397157991814,-1.9591866127418733,-2.2272786384956174,33.6336403418333,43.304381053212,1.3763077387729652,1.891926434768095,-0.15450502492637952,-4.169052057924674,15.085057606224606,1.4500007629394531,0.9870925945666045,-1.6660007476806626,-3.8967188196014177,0.5647173242400925,-2.7813597836410366,-0.5506417117202886,3.530999450683595,53.23525814859163,0.9354014521934388,1.115359035960377,12,0.6700019836425781,-0.09499931335449219,-0.7499990463256836,-3.194997787475586,-4.450000762939453,0,-0.04518770604692979,1.6935417877985341,55.22999954223633,-1.037384043865466,55.88999938964844,-1.1045723931076163,56.77000045776367,-0.04518770604692979 4340,2006-12-05,55.349998474121094,56.66999816894531,54.41999816894531,56.56000137329102,6432700.0,-0.01529977983203934,2.146860869913169,-1.23469741262199,29.032246486787912,37.541833945565074,1.9490182448700466,2.5768861087867663,0.6587892768233061,-3.1823354645467603,14.032841414359618,2.25,0.6473173930531431,-2.3310012817382812,-4.7313870229897645,0.06938445951320205,-3.531194152364023,-1.1308084111125396,4.284180120849612,27.94110552245134,-21.62740129760022,1.200192870625741,12,1.5300025939941406,0.7650012969970703,-0.09999847412109375,-2.3349971771240234,-4.379997253417962,1,-0.041192391005446694,-1.9591866127418733,56.209999084472656,1.6935417877985341,55.22999954223633,-1.037384043865466,55.88999938964844,-0.041192391005446694 4341,2006-12-06,54.11999893188477,55.25,53.77999877929688,55.25,4270700.0,-0.022222214564493803,1.6017696127579435,0.9338829426693246,23.231137274165945,31.06523049503476,2.7992936416984904,3.6465184954052248,1.8303730164054315,-1.8289311395716226,13.432242972485852,1.5699996948242116,0.1867933125867296,-3.340500831603997,-6.182157805648984,-0.4988438575590095,-4.761329318626494,-1.9196723445814996,5.409496121704095,11.447811880272528,-33.513323932964,1.420828487022494,12,2.180000305175774,1.9950008392333913,1.0375013351440359,-1.1049976348877024,-4.639999389648445,2,-0.022912008282376384,2.146860869913169,55.349998474121094,-1.9591866127418733,56.209999084472656,1.6935417877985341,55.22999954223633,-0.022912008282376384 4342,2006-12-07,53.95000076293945,55.0,53.56999969482422,54.34000015258789,3735000.0,-0.0031411340040726765,-1.4869537526619918,0.34513187699807457,23.04094172572374,29.274954901575864,2.4387834331855984,3.6749333744775896,1.9597301567421255,-1.532709147859876,13.116800844856352,1.4300003051757812,-0.343822634200599,-3.3009990692138658,-6.523956105277222,-0.07804203315050984,-4.912477587245547,-1.6895205511821842,5.349514439677733,12.218681464254699,-28.312366572442784,1.611478518031678,12,2.104999542236328,2.164999008178711,0.8799991607666016,-0.9349994659423828,-3.8500022888183594,3,-0.02316960115519917,1.6017696127579435,54.11999893188477,2.146860869913169,55.349998474121094,-1.9591866127418733,56.209999084472656,-0.02316960115519917 4343,2006-12-08,53.0,53.95000076293945,52.79999923706055,53.4000015258789,4488500.0,-0.01760891101955364,-1.8749928474699118,1.0256465432919728,19.97874959055875,28.430395649851338,2.837498342604661,4.466437845273347,2.8784898922426407,-0.47637511950553346,13.13839758302362,1.1500015258789062,-0.9371080560318177,-4.004999923706052,-7.72559746956486,-0.2844023778472433,-5.865298696635456,-2.1447011507766476,5.955744272149609,5.154657419633297,-29.837805906477755,1.8602987729294043,12,2.299999237060547,3.1899986267089844,1.6325006484985352,0.015001296997070312,-2.6599998474121094,4,0.012830194437278841,-1.4869537526619918,53.95000076293945,1.6017696127579435,54.11999893188477,2.146860869913169,55.349998474121094,0.012830194437278841 4344,2006-12-11,52.25,53.040000915527344,51.86999893188477,52.70000076293945,4232000.0,-0.014150943396226467,1.0707980136586162,1.124997615823324,18.80000350952018,26.442221653678047,3.201469131656509,4.981157429270482,3.587567351866845,0.391525901994072,13.448053906395712,1.170001983642571,-1.6596344453490204,-4.443499946594237,-8.654944870574298,-0.2320550226141762,-6.549222408584271,-2.337777484604203,6.213284669342485,7.916690177391263,-22.20009777212213,2.105722461990032,12,2.5849990844726562,3.6099987030029297,2.377500534057617,0.7650012969970703,-2.779998779296868,0,0.004210549678528741,-1.8749928474699118,53.0,-1.4869537526619918,53.95000076293945,1.6017696127579435,54.11999893188477,0.004210549678528741 4345,2006-12-12,51.790000915527344,52.5099983215332,51.45000076293945,52.5099983215332,4169100.0,-0.008803810229141784,1.944448270929253,1.5999915229093375,18.09433280610473,24.416328386612253,3.1422279347004363,5.1873047251337,4.069444063754631,0.9695448416054262,13.5792774686413,1.05999755859375,-1.9811578673453027,-4.573499107360838,-9.235449637616767,0.08845142289509056,-6.9044743724888065,-2.2425238422328704,6.013955180069374,8.947374232919438,-18.82869662261016,2.3309752651279654,12,2.309999465942383,3.6949996948242188,4.32499885559082,2.279998779296875,-2.0300025939941406,1,-0.0005793124824051699,1.0707980136586162,52.25,-1.8749928474699118,53.0,-1.4869537526619918,53.95000076293945,-0.0005793124824051699 4346,2006-12-13,52.61999893188477,53.38000106811523,51.97000122070313,52.0,6198200.0,0.016026221310774025,-3.147079778073276,-0.8611127300085399,20.24364738163979,23.099089817564018,1.8569198556447617,4.107143237612426,3.2675508774649913,0.2511368218179655,14.299677552966466,1.5900001525878835,-2.100305216578221,-3.45100097656249,-8.287284778890118,1.3852828257651382,-5.869142877726304,-1.032859075398676,4.421482523793074,32.95770198289101,10.751540026584873,2.4181419011638154,12,1.4450016021728445,2.795001983642571,3.4950008392333913,1.450000762939446,-2.279998779296882,2,-0.0313568556570577,1.944448270929253,51.790000915527344,1.0707980136586162,52.25,-1.8749928474699118,53.0,-0.0313568556570577 4347,2006-12-14,53.47000122070313,53.70000076293945,52.43000030517578,52.5099983215332,6176300.0,0.016153597606846537,-1.2678601230922237,1.548394440376788,27.438469279672105,23.721463155111827,0.7012887016209035,3.002313334355634,2.416457352093339,-0.515688903706625,14.876780703393816,1.2700004577636719,-2.316640635207733,-2.341498756408683,-7.1497430805175455,2.4667455677001797,-4.745620918463118,0.06262340564575197,2.9005025518461096,80.80001831054716,58.43798606459258,2.4041221620544317,12,0.5949993133544851,1.9349994659423757,2.644998550415032,0.8349971771240163,-4.61000061035157,3,-0.07462131264964156,-3.147079778073276,52.61999893188477,1.944448270929253,51.790000915527344,1.0707980136586162,52.25,-0.07462131264964156 4348,2006-12-15,53.849998474121094,54.47999954223633,53.38999938964844,53.849998474121094,4785300.0,0.007106737324532375,-1.369570265204916,0.0,34.62714912943795,23.831853020401233,0.11728613409636068,2.373028570728053,2.047498996669148,-0.8081781023070391,15.168760529966407,1.0900001525878906,-2.514506129728268,-1.726001358032228,-6.427631218488152,2.975628502423696,-4.07681628826019,0.624813572195734,1.930044937274971,79.2078771641806,53.80693629207439,2.3508149302279606,12,0.21000099182128906,1.555002212524414,2.2650012969970703,0.4549999237060547,-5.629997253417962,4,-0.06963788498159662,-1.2678601230922237,53.47000122070313,-3.147079778073276,52.61999893188477,1.944448270929253,51.790000915527344,-0.06963788498159662 4349,2006-12-18,52.81000137329102,54.0,52.22999954223633,53.959999084472656,3646200.0,-0.019312852930346236,1.8780505959303677,-100.0,29.00762830842436,23.829117667249726,0.6976385159599303,3.1126624067844304,3.0947372167558527,0.3294963681456622,15.639780747204332,1.7700004577636719,-2.6536097043171196,-2.4739984512329016,-7.096512391544039,2.1485154890782354,-4.78525542138847,-0.1627414810773331,2.450436920290251,44.88452667519437,19.034338078169014,2.3112569701555694,12,0.5399990081787038,2.594999313354485,3.3049983978271413,1.4949970245361257,-3.8700027465820455,0,-0.046771466700857744,-1.369570265204916,53.849998474121094,-1.2678601230922237,53.47000122070313,-3.147079778073276,52.61999893188477,-0.046771466700857744 4350,2006-12-19,52.65999984741211,53.02000045776367,52.16999816894531,52.22999954223633,2597200.0,-0.0028403999617159226,-2.0909002635594396,-0.3739140530409855,29.83315651197981,24.562675360340158,0.47599149374825345,2.9550049430018674,3.2771436607896476,0.5776140023238909,16.020475919165822,0.8500022888183594,-2.688488704280516,-2.3324998855590806,-6.837555496750504,2.1725557256323427,-4.585027691154792,-0.07997207996336897,2.1431859424921456,27.49000351073947,0.6560646352446788,2.252527805595711,12,0.5650005340576172,2.7450008392333984,3.4549999237060547,1.7349987030029297,-3.3499984741210866,1,-0.06057726236141914,1.8780505959303677,52.81000137329102,-1.369570265204916,53.849998474121094,-1.2678601230922237,53.47000122070313,-0.06057726236141914 4351,2006-12-20,51.38000106811523,52.97999954223633,51.33000183105469,52.79999923706055,5127300.0,-0.024306851177474664,-1.1710544147689343,-3.3023189794361514,28.706319614221783,25.1921617923955,1.4823308029361968,3.8794434671264995,4.5376233481737245,1.9446513658242637,16.82339613198613,1.6499977111816406,-2.9169185568504687,-3.2604988098144574,-7.737999802218518,1.217002182589603,-5.4992493060164875,-1.0217483136124272,3.0208025185532534,1.5872785203321256,-26.575199208964968,2.238750496202031,12,1.5249996185302805,3.9650001525878977,4.734998703002937,3.514997482299812,-1.3800010681152273,2,-0.0315298309245724,-2.0909002635594396,52.65999984741211,1.8780505959303677,52.81000137329102,-1.369570265204916,53.849998474121094,-0.0315298309245724 4352,2006-12-21,51.79999923706055,52.29999923706055,51.31000137329102,51.45000076293945,4093600.0,0.008174351113549472,-2.142864062973103,-0.24647811650422718,33.42993555920198,26.68673801113363,0.8105169640508478,3.05118055116381,4.114834505793468,1.624438303025748,17.162526085603435,0.9899978637695241,-3.0406878199315415,-2.4820005416870146,-6.636427159723347,1.6724260763493177,-4.559213850705184,-0.40478723266884487,2.1708921038220055,15.45735478871119,-13.164281600908897,2.077213309018167,12,1.095001220703125,3.535001754760742,4.352499961853027,3.094999313354492,-1.2599983215332031,3,-0.02818531092618426,-1.1710544147689343,51.38000106811523,-2.0909002635594396,52.65999984741211,1.8780505959303677,52.81000137329102,-0.02818531092618426 4353,2006-12-22,51.06000137329102,52.18000030517578,51.040000915527344,51.65999984741211,1946500.0,-0.014285673256151155,-2.5625014901175405,-1.7142888283378543,24.5301521767758,27.323421196384256,1.3928604041348152,3.3850685249287693,4.798252302905276,2.4034495485335228,17.567391802340843,1.1399993896484375,-3.020114870422816,-2.8539985656738196,-6.761649708266177,1.0536525769185374,-4.807824136969998,-0.9001729943776411,2.4851475727768815,0.6756913496560151,-23.806682983667816,1.9538255712961783,12,1.6999988555908132,4.13999938964843,6.184998512268059,3.8349971771240163,0.06999969482420454,4,-0.04308657860887288,-2.142864062973103,51.79999923706055,-1.1710544147689343,51.38000106811523,-2.0909002635594396,52.65999984741211,-0.04308657860887288 4354,2006-12-26,51.11999893188477,51.36000061035156,50.91999816894531,51.04999923706055,1537200.0,0.0011750402855479347,-1.6666666666666667,-0.11666645473851506,27.282460520282925,28.344324275737385,1.2915341047203341,3.0282558899106107,4.646388282303462,2.391832540129748,19.3374233789048,0.44000244140625,-2.9930932046510534,-2.507000923156731,-6.346172807719448,1.3321709614059856,-4.4265868654380895,-0.5874149808753728,1.9742233686858341,9.523835474103114,-13.921183746158308,1.9195859422813597,12,1.5799999237060476,4.020000457763665,6.042501449584954,3.7749996185302663,-1.079998016357429,1,-0.056729220887617116,-2.5625014901175405,51.06000137329102,-2.142864062973103,51.79999923706055,-1.1710544147689343,51.38000106811523,-0.056729220887617116 4355,2006-12-27,50.83000183105469,51.7599983215332,50.65999984741211,51.599998474121094,2455300.0,-0.005672869853078355,1.0183526052020047,-10.999999999998883,30.34645448947903,29.466858398830635,1.5992084847383055,2.9679402516629594,4.867946772139689,2.745141895375866,21.067728096337788,1.0999984741210938,-2.8444758297955417,-2.4779981613159165,-6.118746777991852,1.162750455360019,-4.298372469653884,-0.6576238529779488,1.8293756431908577,7.327672672623295,-16.906432541819996,1.8203743083379693,12,1.7399978637695312,4.179998397827148,6.29749870300293,4.064996719360352,-0.720001220703125,2,-0.0371828277840236,-1.6666666666666667,51.11999893188477,-2.5625014901175405,51.06000137329102,-2.142864062973103,51.79999923706055,-0.0371828277840236 4356,2006-12-28,50.66999816894531,51.209999084472656,50.459999084472656,50.65999984741211,2190300.0,-0.003147819326097645,-2.6585379469477757,-0.012984889769630914,30.382734183245375,29.793998943672108,1.62433135770749,2.790590408115051,4.965268089374746,2.982859904511045,22.63606906551968,0.75,-2.6050604306227925,-2.3330017089843764,-5.768868100250934,1.1028646822821813,-4.050934904617655,-0.6150685133510976,1.589503779933544,11.41299277488105,-13.748571531660103,1.7179331956332784,12,1.8000011444091797,4.240001678466797,6.44000244140625,4.760000228881836,-0.55999755859375,3,-0.0268402771817704,1.0183526052020047,50.83000183105469,-1.6666666666666667,51.11999893188477,-2.5625014901175405,51.06000137329102,-0.0268402771817704 4357,2006-12-29,50.36000061035156,51.4000015258789,50.209999084472656,50.5,2644800.0,-0.00611797059001562,-4.409071993341624,-14.00228920259443,32.901527265252426,29.602263180984828,1.6168066421300864,2.809074933540785,5.1857670570069985,3.3701968614176963,23.98638138859077,1.190002441406243,-2.3062810504717675,-2.36649932861328,-5.7130208361308945,0.9800221789043349,-4.039760082372084,-0.693238574854476,1.5396007656460569,7.614285935587811,-19.24861534411797,1.6732607537588067,12,1.7449989318847656,4.424999237060547,6.75,5.114997863769531,-0.3300018310546804,4,-0.0071485426129555,-2.6585379469477757,50.66999816894531,1.0183526052020047,50.83000183105469,-1.6666666666666667,51.11999893188477,-0.0071485426129555 4358,2007-01-03,51.04999923706055,52.70000076293945,49.68999862670898,50.7599983215332,8206600.0,0.013701322842461394,-1.4773677022338652,-2.071444141689373,42.167081088376165,31.06442460097947,0.5451921432621276,1.8865912411334023,4.4340417647029255,2.7478050033206642,24.220703936849088,3.010002136230476,-2.0632176399317643,-1.4675006866455078,-4.674918197211731,1.7399168239207157,-3.071209441928623,0.13620806863760748,-0.8400001525878906,45.18271246327894,15.265470160947089,1.6037087552831129,1,0.30500030517578125,3.2049999237060547,6.072501182556152,4.709999084472656,-1.5699996948242188,2,-0.009990172951128362,-4.409071993341624,50.36000061035156,-2.6585379469477757,50.66999816894531,1.0183526052020047,50.83000183105469,-0.009990172951128362 4359,2007-01-04,53.66999816894531,53.97999954223633,51.5,51.6500015258789,7824100.0,0.051322212948883505,-1.1379309210850843,6.9654836757780885,59.57230261241136,34.36877416769409,-2.1679728138276104,-0.9839000428740547,1.7753629528539108,0.21197306385735715,24.589643944634414,2.9300003051757812,-1.9053990863882575,1.2794982910156278,-1.4825328298173304,4.041529411848586,-0.10151726940085126,2.660513851432107,-3.9799995422363352,92.77386230457464,57.71710457984943,1.3810155604164789,1,-1.8349990844726562,0.44500160217285156,3.4525022506713867,2.4450016021728516,-3.9599990844726562,3,-0.04732620062394166,-1.4773677022338652,51.04999923706055,-4.409071993341624,50.36000061035156,-2.6585379469477757,50.66999816894531,-0.04732620062394166 4360,2007-01-05,53.06999969482422,53.63000106811523,52.349998474121094,53.29999923706055,5806900.0,-0.011179401799724098,1.8763999674252043,-0.11386134874322472,52.34620162556476,36.99542772450998,-1.6804131133360727,-0.5939221072968408,2.3350371777230947,0.8711500158985999,24.514859725819456,1.3199996948242188,-1.9162336357998697,0.7934997558593722,-1.620496447109673,3.2074959588284173,-0.4134983456251504,2.0004978573438947,-3.3800010681152415,78.78788687157548,41.67009308705507,1.2069981014845244,1,-1.2350006103515625,0.6749992370605469,3.9175004959106445,3.0450000762939453,-3.1500015258789062,4,-0.057094380944426204,-1.1379309210850843,53.66999816894531,-1.4773677022338652,51.04999923706055,-4.409071993341624,50.36000061035156,-0.057094380944426204 4361,2007-01-08,52.88000106811523,53.209999084472656,52.0099983215332,53.20000076293945,2693500.0,-0.00358015126816591,6.058904048110582,1.3913057900585784,46.69652075810532,38.46949274661035,-1.4027807409061879,-0.5286903876699114,2.506817894975768,1.135151588443314,24.17917034365353,1.2000007629394531,-1.77312135323249,0.6655010223388587,-1.6087895790824973,2.9397916237602146,-0.4716442783718193,1.8026463230495366,-3.0184024047851565,74.35901539928032,41.00007976689037,1.1371453007106775,1,-1.045001983642571,0.8649978637695384,4.107499122619636,3.234998703002937,-2.400001525878899,0,-0.05238276100251216,1.8763999674252043,53.06999969482422,-1.1379309210850843,53.66999816894531,-1.4773677022338652,51.04999923706055,-0.05238276100251216 4362,2007-01-09,52.70000076293945,53.709999084472656,52.38000106811523,53.040000915527344,2146300.0,-0.003403939136535028,-1.7142829338927976,1.062501490117517,43.41351786072441,40.5676444892713,-1.2088086655563899,-0.4713024351079582,2.690311498418822,1.3585218320470673,23.577984321267024,1.329998016357429,-1.640452659589414,0.5480007171630845,-1.590100381856253,2.686101816182422,-0.5210498323465842,1.6170512666727532,-2.67366606445313,70.1632049852481,40.843930920520165,1.0690505495096694,1,-0.8650016784667969,0.5199985504150391,4.244998931884766,3.414999008178711,-2.5900001525878906,1,-0.0491461122408422,6.058904048110582,52.88000106811523,1.8763999674252043,53.06999969482422,-1.1379309210850843,53.66999816894531,-0.0491461122408422 4363,2007-01-10,53.68000030517578,53.88000106811523,52.29999923706055,52.61999893188477,2422700.0,0.018595816471515203,1.1643817720540126,-3.117649698751227,55.0173025605149,43.64929360485264,-1.987035780644689,-1.4732819374833923,1.7120474162636157,0.4149381208695786,22.57539636466411,1.5800018310546804,-1.3543409587636646,1.4940002441406222,-0.721118777033297,3.7091192653145413,0.3864407335536626,2.6015597547275817,-3.495519012939461,87.9032543372962,58.051503032165755,1.1075595105869611,1,-1.845001220703125,-0.49500083923339844,3.1324996948242188,2.434999465942383,-3.670001983642578,2,-0.0679955571000056,-1.7142829338927976,52.70000076293945,6.058904048110582,52.88000106811523,1.8763999674252043,53.06999969482422,-0.0679955571000056 4364,2007-01-11,52.47000122070313,54.43000030517578,52.20000076293945,54.43000030517578,3762100.0,-0.022540966423131414,1.2755107998801094,-1.8490533445135064,49.023643712188694,45.724536851820375,-0.6318456426991901,-0.2592475917232804,2.91652750406066,1.6554849967170426,21.229343961854436,2.229999542236328,-1.182781318540215,0.2730010986328182,-1.9456383118352818,2.491640509100918,-0.8363186066012318,1.3823208038668682,-2.1336991984668146,19.008368682307207,-10.681858027589932,1.10931970523405,1,-0.4100017547607493,0.7149982452392507,4.027499198913567,3.644998550415032,-0.6700019836425852,3,-0.05698497444072936,1.1643817720540126,53.68000030517578,-1.7142829338927976,52.70000076293945,6.058904048110582,52.88000106811523,-0.05698497444072936 4365,2007-01-12,51.7599983215332,52.40999984741211,51.27999877929688,52.349998474121094,5586600.0,-0.01353159677247695,2.1830886026981955,0.3010206266227079,52.07422344159429,48.13470232497025,0.2502688479332775,0.4726240200509437,3.638115185283482,2.397007314686171,19.51575377933693,1.19000244140625,-0.8535627465807494,-0.43550167083740376,-2.6553400325088745,1.784336690834067,-1.5454208516731427,0.6744175099983352,-1.1780744023205187,15.238073324500812,-17.263137255889085,1.1099191808357367,1,0.3000011444091797,1.4200000762939453,4.737502098083496,4.355001449584961,0.7900009155273438,4,-0.03960585980559639,1.2755107998801094,52.47000122070313,1.1643817720540126,53.68000030517578,-1.7142829338927976,52.70000076293945,-0.03960585980559639 4366,2007-01-16,50.97000122070313,52.27000045776367,50.849998474121094,51.90999984741211,3527700.0,-0.015262695642349278,-1.4067746200671771,1.593217599327567,45.645335155424135,49.55068097943377,1.2150747425908506,1.1938802315774169,4.457513619485219,3.235007312235531,18.582885142645004,1.4200019836425781,-0.5890959599736334,-1.1429988861083942,-3.4183595603113446,1.1323617880945562,-2.280679223209866,-0.005318549006922524,-0.15719271833265935,3.352030312975703,-30.011931455723985,1.1376803371014743,1,1.0899982452392507,1.49999809265136,5.527499198913567,5.144998550415032,2.0699996948242116,1,-0.020600412529151124,2.1830886026981955,51.7599983215332,1.2755107998801094,52.47000122070313,1.1643817720540126,53.68000030517578,-0.020600412529151124 4367,2007-01-17,49.47999954223633,50.68000030517578,49.1500015258789,50.47999954223633,8710900.0,-0.029232914317875114,1.185710159617669,1.063831341436203,42.31515957545497,49.56713414466474,2.868806586451363,2.497692370468542,5.964399837619325,4.75381762454726,18.247308138333956,1.819999694824233,-0.3853504618233714,-2.4335004806518583,-4.899575509149848,0.03257454784613145,-3.6665379949008567,-1.2004629664028599,4.950000762939453,6.249963875964638,-29.957986736560066,1.233037514248995,1,2.3100013732910156,2.595001220703125,6.727499961853027,6.635000228881836,3.709999084472649,2,0.020210186120684925,-1.4067746200671771,50.97000122070313,2.1830886026981955,51.7599983215332,1.2755107998801094,52.47000122070313,0.020210186120684925 4368,2007-01-18,50.099998474121094,50.79999923706055,50.040000915527344,50.4900016784668,6766000.0,0.012530293808016957,-1.9803953834531351,0.3900032043457031,45.29519759547215,47.98078914278262,2.346654252372865,1.6678602033821193,5.361100854616538,4.1823325650264,18.487446329726783,1.3199996948242188,-0.14337670290390747,-1.6260015487670927,-4.041865144389952,0.7898620468557667,-2.833933346578519,-0.41806975095566656,4.224401855468749,17.99237060370499,-20.699041606642908,1.2079317978114292,1,1.69000244140625,1.7150020599365234,5.985001564025879,6.01500129699707,1.8600006103515625,3,0.00019964344381429022,1.185710159617669,49.47999954223633,-1.4067746200671771,50.97000122070313,2.1830886026981955,51.7599983215332,0.00019964344381429022 4369,2007-01-19,50.34000015258789,51.4000015258789,49.81000137329102,50.43000030517578,4767900.0,0.004790452809909196,-1.7652231602341992,0.23076772597005,47.72937066670249,47.467807925131254,1.7708401426019549,1.2999747069322467,4.939767600505277,4.001355093408186,17.94586621003371,1.5900001525878764,0.10386200254114897,-1.2624998092651367,-3.69749799348142,1.1724983749511466,-2.4799989013732784,-0.04500071715699505,3.8809122009277317,36.503044153388494,-5.901385789571911,1.2174990921081426,1,1.4500007629394531,1.4750003814697266,5.404998779296875,5.774999618530273,0.2999992370605469,4,-0.00655545947664693,-1.9803953834531351,50.099998474121094,1.185710159617669,49.47999954223633,-1.4067746200671771,50.97000122070313,-0.00655545947664693 4370,2007-01-22,49.47000122070313,50.5,48.72999954223633,50.4900016784668,4975000.0,-0.01728245787142757,2.403856522967109,11.333319204848816,44.78261850281992,47.25515211898844,2.3205022067882553,2.02242408368447,5.614264503768673,4.9235234204378955,17.570096505651563,1.7700004577636719,0.20072085824597963,-1.9729988098144489,-4.531132054256879,0.5851344346279816,-3.252065432035664,-0.6939321875932336,4.649492916259753,20.90399681031066,-24.370541025980522,1.279066622221216,1,2.1099987030029226,2.134998321533196,5.877497673034661,6.389997482299798,0.9499969482421804,0,0.04709921081187107,-1.7652231602341992,50.34000015258789,-1.9803953834531351,50.099998474121094,1.185710159617669,49.47999954223633,0.04709921081187107 4371,2007-01-23,49.7599983215332,50.5099983215332,48.66999816894531,49.290000915527344,2850800.0,0.005862079920643026,-1.1520433134716586,-0.46078156380078633,47.38674777223848,47.69662210915667,1.7225330879950107,1.6915650170698058,5.15131568018996,4.677373352029761,16.766861122629468,1.8400001525878906,-0.09412528171093726,-1.602001571655272,-4.268816052040421,1.064812908729877,-2.935408811847843,-0.26859433146270106,4.143916031640622,39.92669642033731,-9.693909822329033,1.333407240192573,1,1.7900009155273438,1.8150005340576172,5.032502174377441,5.89000129699707,0.050003051757819605,1,0.05606915212294128,2.403856522967109,49.47000122070313,-1.7652231602341992,50.34000015258789,-1.9803953834531351,50.099998474121094,0.05606915212294128 4372,2007-01-24,50.34000015258789,50.77999877929688,49.79999923706055,49.90999984741211,3111700.0,0.011655985743948438,-2.015376128267449,0.9148993157856291,46.87775114608719,46.79222750755359,0.8633505933234318,1.0504316677103063,4.414108678026977,4.149666867230792,15.827315952372839,1.020000457763679,-0.26581545896713976,-0.9489997863769517,-3.6451015599512147,1.7471019871973112,-2.2970506731640867,0.3990511004101833,3.249879229532226,61.17215861296117,10.536195297139272,1.3480508867871333,1,1.2099990844726562,1.2349987030029297,4.40000057220459,5.309999465942383,-1.2400016784667969,2,0.053635295088505286,-1.1520433134716586,49.7599983215332,2.403856522967109,49.47000122070313,-1.7652231602341992,50.34000015258789,0.053635295088505286 4373,2007-01-25,48.86000061035156,50.06999969482422,48.63000106811523,49.52000045776367,4127600.0,-0.029400070277120216,-1.5714285714285514,-1.5348822767516546,26.490715701643524,44.28856883971523,1.7743199247826027,2.4845458686833837,5.723556477083264,5.6574403386663334,14.935753473876728,1.7099990844726634,-0.4155607787055544,-2.3189992904663086,-5.225731219208733,0.5877326382761154,-3.772365254837524,-0.865633326095093,4.434685898978067,8.303231199536434,-35.474033237455025,1.4533659643712127,1,1.6599998474121094,2.6949996948242188,5.875,6.789999008178711,0.09000015258789062,3,0.08862050680040423,-2.015376128267449,50.34000015258789,-1.1520433134716586,49.7599983215332,2.403856522967109,49.47000122070313,0.08862050680040423 4374,2007-01-26,48.22000122070313,49.27999877929688,47.959999084472656,49.1500015258789,5012700.0,-0.013098636546329478,1.2184965539349109,1.4090916972516618,26.387536224778216,41.43449248229123,1.953487911927148,3.052656355751317,6.163997587156992,6.316504931294467,14.054988516438144,1.3199996948242259,-0.5555669597942696,-2.8139987945556584,-6.008232831388895,0.3802352422775783,-4.411115812972277,-1.21688177613904,4.701510453329348,9.219934906648355,-28.8841348562772,1.597117018416618,1,1.894998550415032,2.9749984741210866,6.512498855590813,7.429998397827141,1.4199981689453054,4,0.07756113166923284,-1.5714285714285514,48.86000061035156,-2.015376128267449,50.34000015258789,-1.1520433134716586,49.7599983215332,0.07756113166923284 4375,2007-01-29,48.93999862670898,49.58000183105469,48.209999084472656,48.29999923706055,3231000.0,0.01493150949354849,-2.341471357195359,-0.6881711608981382,31.759240225010657,39.89159304557862,0.8844117826730837,2.3018201865220433,5.251595292730116,5.616599884242781,13.418185527096849,1.3700027465820312,-0.9081081213686133,-1.9995012283325266,-5.328148609390745,1.3291461527256914,-3.6638249188616356,-0.33517753780341764,3.48536178836752,34.75176057766934,1.182734833099012,1.6643236905291072,1,0.740001678466804,2.2550010681152415,5.43750190734864,6.710000991821296,1.240001678466804,0,0.03473642849698999,1.2184965539349109,48.22000122070313,-1.5714285714285514,48.86000061035156,-2.015376128267449,50.34000015258789,0.03473642849698999 4376,2007-01-30,49.31000137329102,49.77999877929688,48.83000183105469,49.6500015258789,3284100.0,0.007560334224858689,2.1666846806751563,-0.5312507450587539,34.576887858986,39.03178507708207,0.28404557285706744,1.9233151673468,4.686941057253549,5.258826060695718,12.568847695724997,0.9499969482421946,-1.1284649550204549,-1.5614986419677663,-4.967983113778963,1.8449858298434307,-3.264740877873365,0.1417435939378322,2.6688229087250903,47.87242676997927,18.15024403704682,1.7032422359055968,1,0.3699989318847585,1.884998321533196,5.0049991607665945,6.339998245239251,1.009998321533196,1,0.022510581316988576,-2.341471357195359,48.93999862670898,1.2184965539349109,48.22000122070313,-1.5714285714285514,48.86000061035156,0.022510581316988576 4377,2007-01-31,50.0,50.16999816894531,48.68999862670898,49.4000015258789,3367300.0,0.01399307660702509,2.148952575746523,-1.7647006024975982,32.80373198713693,37.64384445393372,-0.36256109751167287,1.2700810606389936,3.800170333206921,4.595731131537377,11.404708102384244,1.4799995422363352,-1.3381261696475661,-0.8534999847412124,-4.275135444197289,2.5681354747148646,-2.5643177144692544,0.8573177449868297,1.576941762261768,92.30777197421885,67.05574343220403,1.710817729728039,1,-0.31999969482421875,1.1949996948242188,4.125000953674316,5.590000152587891,0.8300018310546875,2,-0.0037999725341795187,2.1666846806751563,49.31000137329102,-2.341471357195359,48.93999862670898,1.2184965539349109,48.22000122070313,-0.0037999725341795187 4378,2007-02-01,50.540000915527344,51.11000061035156,50.25,50.81999969482422,7072500.0,0.010800018310546777,1.0,-0.46666581895400183,40.37886071751303,36.82712112624599,-0.931545977901358,0.7271970901141813,3.0688389066929176,4.09179530747781,11.126476487580684,1.1100006103515625,-1.4162396121368133,-0.28799915313720703,-3.7110699068541066,3.1350716005796926,-1.9995345299956568,1.4235362237212428,0.675246578955516,81.90478035831494,53.555329133807966,1.711535376858449,2,-1.0050010681152344,0.654998779296875,3.5749998092651367,5.039999008178711,0.4500007629394531,3,-0.028492331130208548,2.148952575746523,50.0,2.1666846806751563,49.31000137329102,-2.341471357195359,48.93999862670898,-0.028492331130208548 4379,2007-02-02,51.13000106811523,54.38999938964844,50.849998474121094,54.06000137329102,14152500.0,0.011673924453899698,-1.028650626746123,10.464332425068172,46.82140511793227,37.05365297236958,-1.5619560971332476,-0.06624654200114577,2.2875178579582425,3.5153114495479727,11.996981551619346,3.8499984741210938,-1.3227733295795474,0.4290008544921804,-2.728259307389706,3.586261016374067,-1.1496292264487664,2.007630935433127,-3.170001983642571,47.2492207030646,16.52904934252403,1.5786300809409446,2,0.044998168945319605,0.06499862670899148,2.8499994277954173,4.3149986267089915,-1.5800018310546804,4,-0.042636422054276646,1.0,50.540000915527344,2.148952575746523,50.0,2.1666846806751563,49.31000137329102,-0.042636422054276646 4380,2007-02-05,50.040000915527344,50.540000915527344,49.61000061035156,50.40999984741211,4793300.0,-0.021318211027138267,1.952376915671113,0.1262794857840693,45.44563962503124,36.83797428934656,-0.42756119117254343,0.8275432827093354,3.174744657424803,4.616778251041737,12.633725461318257,1.5200004577636648,-1.3335431555618342,-0.5094993591308565,-3.4729647067692966,2.4539659885075835,-1.991232032950073,0.9722333146883599,-1.9514018249511693,23.68424751091046,-10.064155943332011,1.4817326738192191,2,1.1349983215332031,1.154998779296875,3.879998207092285,5.344997406005859,0.18999862670898438,0,-0.007993635462840043,-1.028650626746123,51.13000106811523,1.0,50.540000915527344,2.148952575746523,50.0,-0.007993635462840043 4381,2007-02-06,50.11000061035156,50.209999084472656,49.13999938964844,49.959999084472656,3811700.0,0.0013988747710533822,5.114310626702998,-0.40541069974121846,53.58362500515354,37.58307138479838,-0.49471667439537015,0.5685306913661421,2.9008610323860324,4.523640922247118,12.958735579480319,1.0699996948242188,-1.3976680207452645,-0.30099964141845703,-3.0575567425646355,2.4555574597277214,-1.6792781919915427,1.0772789091546286,-1.8953735137939418,24.912312168012722,-11.805761358077785,1.3782785505730883,2,1.0649986267089844,1.0849990844726562,3.679999351501465,5.144998550415039,-0.11999893188476562,1,0.0013969206539934387,1.952376915671113,50.040000915527344,-1.028650626746123,51.13000106811523,1.0,50.540000915527344,0.0013969206539934387 4382,2007-02-07,50.11000061035156,50.81000137329102,49.5,50.25,3115700.0,0.0,1.0793637337951207,-0.9333197701032501,50.061212597748714,40.20201548436562,-0.5931490701939097,0.38424602223537363,2.675042502211319,4.503142482089629,13.811428766111616,1.3100013732910227,-1.353734853002564,-0.17149963378906108,-2.710005447966388,2.367006180388266,-1.4407525408777246,1.0977532732996025,-1.7718660679321232,18.476213727678573,-19.759135328032155,1.269252907088662,2,1.0649986267089844,1.0849990844726562,3.5799989700317383,5.0449981689453125,-1.19000244140625,2,0.004190761961980094,5.114310626702998,50.11000061035156,1.952376915671113,50.040000915527344,-1.028650626746123,51.13000106811523,0.004190761961980094 4383,2007-02-08,50.02999877929688,50.59000015258789,49.70000076293945,50.25,2365100.0,-0.001596524248258624,-1.0227321987463478,1.5714441416893226,48.064909873591134,42.61061255645594,-0.36847916837547245,0.1863316322345625,2.541371240903267,4.576023669959476,14.638964387243494,0.8899993896484375,-1.3686990003344164,-0.06900138854980042,-2.040182208364456,1.9021794312648552,-1.0545917984571247,0.9165890213575238,-1.5708269399328643,16.95236932663704,-20.61387488561467,0.9855904099073263,2,1.2700004577636648,1.1650009155273366,3.4150009155273366,4.999999999999993,-1.049999237060554,3,0.01599046714526131,1.0793637337951207,50.11000061035156,5.114310626702998,50.11000061035156,1.952376915671113,50.040000915527344,0.01599046714526131 4384,2007-02-09,49.47999954223633,50.25,49.459999084472656,50.25,2821600.0,-0.010993388976218599,1.0519492100608865,3.499982660563298,50.065008604152865,44.644586820805074,0.4235919733754514,0.5279082172875178,2.9171919483312365,5.102378992250628,15.036059832793697,0.7900009155273438,-1.4377726437388532,-0.4695005416870117,-2.1091982638889633,1.1701971805149398,-1.289349402787984,0.3503483194139605,-0.9022111518666236,20.359266391186374,-18.516772199836517,0.8198488611009749,2,2.059999465942383,1.7150001525878906,3.3249998092651367,5.289999008178711,-0.14999771118164062,4,0.030517424215849465,-1.0227321987463478,50.02999877929688,1.0793637337951207,50.11000061035156,5.114310626702998,50.11000061035156,0.030517424215849465 4385,2007-02-12,49.709999084472656,50.209999084472656,49.36999893188477,49.72999954223633,2216900.0,0.004648333556268591,-1.3999978201753953,0.025974605030443246,49.67235104809168,46.32186050848349,0.3512400592486813,0.1438274134319215,2.50081208408119,4.856379462209894,15.745960353142852,0.8400001525878835,-1.1319102280055802,-0.13700103759765625,-1.53927159957356,1.2652695243782475,-0.8381363185856046,0.5641342433902921,-1.015966474117377,34.13167771100147,-4.420965086051311,0.7011352809879505,2,1.8299999237060547,1.4850006103515625,3.265000343322754,5.059999465942383,0.9500007629394531,0,-0.0032186652657189008,1.0519492100608865,49.47999954223633,-1.0227321987463478,50.02999877929688,1.0793637337951207,50.11000061035156,-0.0032186652657189008 4386,2007-02-13,49.91999816894531,50.0,49.33000183105469,49.540000915527344,1813500.0,0.004224483772687249,1.4814704926602524,-18.99942780850658,47.10742368633302,47.91115958617194,0.26470517430837504,-0.15691363782188716,2.1172147678255584,4.623615220563657,16.168267569735626,0.6699981689453125,-0.7483637261649605,0.1254981994628892,-1.1746471276008634,1.4256435265266418,-0.5245744640689836,0.775570862994762,-1.112046223004171,39.864629755163186,4.00081284824369,0.6500726635318756,2,1.845001220703125,1.2750015258789062,2.8700008392333984,4.850000381469727,0.3400001525878906,1,0.006209963635052107,-1.3999978201753953,49.709999084472656,1.0519492100608865,49.47999954223633,-1.0227321987463478,50.02999877929688,0.006209963635052107 4387,2007-02-14,50.47999954223633,51.1500015258789,49.70000076293945,50.0,3212800.0,0.01121797663925772,-1.6851915299436493,1.2631658200654527,62.77601650548474,50.39973245150213,-0.24590773565279278,-0.6726430233250369,1.4149126131583145,4.016570144696729,15.782316387006961,1.450000762939446,-0.437842079165236,0.6354995727539077,-0.6903799990628627,1.961379144570678,-0.027440213154477533,1.2984393586622929,-1.5604066474210398,63.1866980226453,22.851984857917678,0.6629397859083836,2,1.2849998474121094,0.7150001525878906,2.309999465942383,4.289999008178711,-0.34999847412110086,2,-0.009706772349701631,1.4814704926602524,49.91999816894531,-1.3999978201753953,49.709999084472656,1.0519492100608865,49.47999954223633,-0.009706772349701631 4388,2007-02-15,50.11000061035156,50.4000015258789,49.70000076293945,50.27000045776367,2066100.0,-0.007329614406497598,2.3333212232405582,-0.3333333333333333,65.56836478311527,52.482727969855794,0.06334227569607265,-0.31816902720746043,1.6566544329080628,4.336097845142774,15.477387678545886,0.779998779296875,-0.17955583708105394,0.26500053405762003,-1.0612922920167591,1.5912933601319992,-0.39814587897956955,0.9281469470948096,-1.08099958563961,42.8570829717756,-1.355052619029614,0.6631464130371879,2,0.034999847412109375,1.0849990844726562,2.4174985885620117,4.659997940063477,0.22999954223632812,3,-0.023747803370819054,-1.6851915299436493,50.47999954223633,1.4814704926602524,49.91999816894531,-1.3999978201753953,49.709999084472656,-0.023747803370819054 4389,2007-02-16,50.0099983215332,50.47999954223633,49.849998474121094,49.88000106811523,2458900.0,-0.0019956553103234187,-5.63150497911982,-0.8124836087070992,59.81650271648221,54.07949053557257,-0.013673263832508553,-0.2573518307497693,1.59300004252583,4.3708033034444895,15.67725085626317,0.6300010681152344,0.055708712868430155,0.18149833679198935,-1.1269563099560713,1.48995298354005,-0.472728986582041,0.8357256601660197,-0.8737773295225182,37.36245079668513,-7.713971834350502,0.6542273233740287,2,0.13500213623046875,1.1850013732910156,2.5000009536743164,4.760000228881836,1.3000030517578196,4,-0.020595857105905613,2.3333212232405582,50.11000061035156,-1.6851915299436493,50.47999954223633,1.4814704926602524,49.91999816894531,-0.020595857105905613 4390,2007-02-20,51.79999923706055,52.27999877929688,50.56999969482422,51.209999084472656,5224600.0,0.035792860939901416,1.206451517634974,4.53855860085661,68.12224794967045,55.69489308496334,-1.707305164561859,-1.964569527018483,-0.3155071995517318,2.519982230765585,15.600539911103816,2.270000457763679,0.1940263856244826,1.854999351501462,0.2909898063292857,3.4190088966736383,1.0729945789153774,2.6370041240875466,-2.5587026770971093,83.7288122442855,37.39476500928295,0.7820047725860871,2,-0.9949989318847656,-0.625,0.8225002288818359,2.969999313354492,-0.009998321533203125,1,-0.04768334830859777,-5.63150497911982,50.0099983215332,2.3333212232405582,50.11000061035156,-1.6851915299436493,50.47999954223633,-0.04768334830859777 4391,2007-02-21,52.54999923706055,52.9000015258789,51.4000015258789,52.79999923706055,4751900.0,0.014478764692015922,5.666598850516461,-0.42372870397310314,68.39825195592573,57.732341902538565,-2.318620607384709,-2.629656406717004,-1.1380891761173757,1.7146622248831775,15.591660858196171,1.5,0.2295452159027036,2.4654993057250962,0.5198326706885013,4.411165940761691,1.4926659882067952,3.4383326232433973,-3.2057286205034075,89.0624310821461,46.538458561891034,0.9728333175182985,2,-1.43499755859375,-1.375,0.06999969482421875,2.219999313354492,-1.2599983215332031,2,-0.035965735815187805,1.206451517634974,51.79999923706055,-5.63150497911982,50.0099983215332,2.3333212232405582,50.11000061035156,-0.035965735815187805 4392,2007-02-22,53.040000915527344,53.16999816894531,52.43000030517578,52.84000015258789,3268500.0,0.009324484977750958,2.2174151013807686,-0.8000030517578125,68.16859175671124,59.966084333996356,-2.625380511928448,-3.064107813516287,-1.6909950644021805,1.1820068668878179,15.86571504919531,0.7399978637695312,0.3845774340904029,2.8205009460449233,0.46803777520261747,5.172964116887229,1.644269360623774,3.9967325314660727,-3.5948157235083755,96.25367865713761,56.28581794075909,1.1762315854211518,2,-1.7900009155273438,-1.8650016784667969,-0.7750015258789062,1.7299976348876953,-2.6800003051757812,3,-0.05241332100317331,5.666598850516461,52.54999923706055,1.206451517634974,51.79999923706055,-5.63150497911982,50.0099983215332,-0.05241332100317331 4393,2007-02-23,53.18999862670898,53.349998474121094,52.31999969482422,52.88000106811523,3026500.0,0.002828011097143923,2.269851650015064,1.5499818802571097,65.9937638016169,61.73594602260347,-2.547935884959948,-3.0283451437403457,-1.872824897791979,1.0003329926920728,15.513056214412584,1.029998779296875,0.45448062777909115,2.7539987564086843,0.1453058498958626,5.362691662921506,1.44965230315227,4.058345209665099,-3.645917150737418,95.42857578822525,54.052685870327366,1.304346453256411,2,-1.8499984741210866,-2.0149993896484304,-1.2574977874755788,1.3100013732910227,-1.8699989318847585,4,-0.057529566414713074,2.2174151013807686,53.040000915527344,5.666598850516461,52.54999923706055,1.206451517634974,51.79999923706055,-0.057529566414713074 4394,2007-02-26,51.959999084472656,53.79999923706055,51.6500015258789,53.4900016784668,3811300.0,-0.023124639480977316,1.0000000000000067,-4.935531108485923,64.58964767976033,63.39342342612222,-1.0383464391060144,-1.5850546375869214,-0.6654280484872999,2.191022757230577,14.582581877283296,2.1499977111816477,0.5440352696270025,1.3369993209838853,-1.1354858179660852,3.8094844599338558,0.10075675150890362,2.573241890458867,-2.318999250227563,43.03404293011308,-0.5557731019276062,1.236242569474984,2,-0.39499855041503906,-0.7849998474121094,-0.15749835968017578,2.5400009155273438,-0.529998779296875,0,-0.031177809092165165,2.269851650015064,53.18999862670898,2.2174151013807686,53.040000915527344,5.666598850516461,52.54999923706055,-0.031177809092165165 4395,2007-02-27,50.63999938964844,53.13999938964844,50.20000076293945,51.29999923706055,7169500.0,-0.0254041516182143,-2.818187222721767,0.431371717932288,53.38441031517286,64.09086638488218,0.4776801758040392,-0.1382533359934044,0.6309938372503439,3.497807548419857,13.470375306223426,2.9399986267089844,0.6368768576305968,-0.06800041198730611,-2.4103300733668576,2.2743292493922453,-1.2391652426770818,1.1031644187024696,-0.9040195642952753,12.22218925568867,-32.336845409761274,1.171164830689777,2,1.1100006103515625,0.5349998474121094,1.162501335144043,3.8600006103515625,0.9500007629394531,1,0.013230687040243883,1.0000000000000067,51.959999084472656,2.269851650015064,53.18999862670898,2.2174151013807686,53.040000915527344,0.013230687040243883 4396,2007-02-28,50.41999816894531,51.31999969482422,50.099998474121094,50.31000137329102,3734000.0,-0.00434441594302426,-3.6037556590397086,-0.1666618501285908,51.9254499445566,62.885247878112395,0.8672675539127681,0.1783119880314814,0.797617281549833,3.701264368018556,12.457438482634451,1.220001220703125,0.7566863442145078,-0.3435014724731431,-2.597286818937711,1.9102838739914247,-1.470394145705427,0.7833912007591408,-0.5909379523062483,8.648638617306556,-37.58998532213691,1.1268926732322841,2,1.3300018310546875,0.7550010681152344,1.172501564025879,3.8700008392333984,1.5200004577636648,2,0.027171812700022002,-2.818187222721767,50.63999938964844,1.0000000000000067,51.959999084472656,2.269851650015064,53.18999862670898,0.027171812700022002 4397,2007-03-01,49.81000137329102,50.63999938964844,48.41999816894531,49.75,3823600.0,-0.012098310547539848,1.5814006613630467,0.545482920062524,48.717963538065845,61.0129810731069,1.5334937131884558,0.8151372403998707,1.3186452439003986,4.271362113312847,11.622945721687582,2.220001220703125,0.8601121727469376,-0.9439983367919851,-3.2128852474610525,1.3248885738770824,-2.078441792126519,0.19044511854254864,4.579998016357415,25.836485657663026,-23.110831579097955,1.134443455334535,3,1.299997329711907,1.3649978637695241,1.7524976730346609,4.2849979400634695,1.6899986267089773,3,0.0297128990450084,-3.6037556590397086,50.41999816894531,-2.818187222721767,50.63999938964844,1.0000000000000067,51.959999084472656,0.0297128990450084 4398,2007-03-02,49.099998474121094,49.959999084472656,49.09000015258789,49.27999877929688,3237100.0,-0.014254223641733232,-7.700122072175174,-2.999936423167161,47.826081263511284,59.6807120227768,2.3302073861134858,1.488018854383128,1.9173443479601673,4.940764348445278,11.554495719135929,0.8699989318847656,0.9625561494870922,-1.5820011138916001,-3.96785951029873,0.8038572825155299,-2.774930312095165,-0.3890719156880351,5.170600891113281,12.63940836751552,-38.274881438700795,1.1929291982035657,3,2.010000228881836,2.075000762939453,2.46250057220459,4.92500114440918,3.8500022888183594,4,0.02566195876552979,1.5814006613630467,49.81000137329102,-3.6037556590397086,50.41999816894531,-2.818187222721767,50.63999938964844,0.02566195876552979 4399,2007-03-05,48.95000076293945,49.68000030517578,48.5,48.81999969482422,3181700.0,-0.003054943296193824,-2.0649340355014343,-0.7222269317170062,45.612018851476556,57.1795754563108,2.5859749047811746,1.5455643653296463,1.985527778861254,5.052868767436806,11.170335179224121,1.1800003051757812,0.8953901960232358,-1.6229988098144545,-4.11931255122802,0.8733149315991113,-2.871155680521234,-0.37484193910767516,5.203586578369141,11.228865612776,-40.08125352132865,1.2481568707067814,3,2.1599979400634766,2.2249984741210938,2.0874996185302734,5.045000076293945,4.119998931884766,0,0.0484167292123745,-7.700122072175174,49.099998474121094,1.5814006613630467,49.81000137329102,-3.6037556590397086,50.41999816894531,0.0484167292123745 4400,2007-03-06,49.63999938964844,49.9000015258789,48.70000076293945,49.27000045776367,3715900.0,0.014095988068531184,1.6966212190700158,2.8461222453710495,48.46827791031371,54.96513389568725,1.740378021110537,0.8685954612554667,1.2248816203271105,4.341857219380849,11.51294012272717,1.200000762939446,0.8552891815307788,-0.9130001068115234,-3.433585569963107,1.60758535634006,-2.1732928383873116,0.3472926247642647,4.398916168212892,42.06898547521895,-10.247363198547148,1.2602927315757917,3,1.4699993133544922,1.6599998474121094,1.015000343322754,4.020000457763672,3.4900016784667898,1,0.03605964821789698,-2.0649340355014343,48.95000076293945,-7.700122072175174,49.099998474121094,1.5814006613630467,49.81000137329102,0.03605964821789698 4401,2007-03-07,50.18000030517578,50.41999816894531,49.099998474121094,49.5,4567500.0,0.01087834250940678,1.2758693264405465,1.837843968121411,48.35526714804917,52.76365338361369,0.9262428204927815,0.3521632255614833,0.6603159313817173,3.765088538480825,12.025205758989738,1.3199996948242188,0.8912622573675151,-0.3764991760253906,-2.8946878735130497,2.1416895214622684,-1.6355935247692202,0.8825951727184389,3.746536904907231,79.27933191284625,27.167395390343728,1.2590943487438278,3,0.9299983978271484,1.2249984741210938,0.25749969482421875,3.479999542236328,3.259998321533196,2,0.0280988409493228,1.6966212190700158,49.63999938964844,-2.0649340355014343,48.95000076293945,-7.700122072175174,49.099998474121094,0.0280988409493228 4402,2007-03-08,50.31999969482422,51.2599983215332,49.95000076293945,50.5,3492100.0,0.00278994397762089,-1.8478264475146369,-0.264706212343906,51.181097294096446,51.11780154944475,0.402123438397858,0.2410625000587885,0.4833322332084151,3.5948297330340893,12.279494445729702,1.30999755859375,0.7057088545955352,-0.24699974060058594,-2.759093391563823,2.2650939103626513,-1.5030465660822045,1.0090470848810327,3.496406734436036,65.94205803042638,12.136496171126723,1.2560468254816193,3,0.7899990081787109,1.0849990844726562,0.11750030517578125,3.3400001525878906,3.5900001525878906,3,0.032193937633338,1.2758693264405465,50.18000030517578,1.6966212190700158,49.63999938964844,-2.0649340355014343,48.95000076293945,0.032193937633338 4403,2007-03-09,50.83000183105469,51.22999954223633,50.2400016784668,50.9000015258789,3054800.0,0.010135177649512661,1.7123387889049142,0.38888653414144314,54.40862138060059,49.986576405093665,-0.5340057065809631,-0.21706124229412183,-0.03463448574358097,3.034872647316419,12.547525209078131,0.9899978637695312,0.4554302401141612,0.22300224304198935,-2.2785433524283363,2.724547838512315,-1.027770554693177,1.4737750407771557,2.878476432999271,84.42040753707238,27.356155318064488,1.2507727977351628,3,-0.0500030517578125,0.5749969482421875,-0.3925018310546875,2.829998016357422,3.529998779296875,4,0.013181155711388781,-1.8478264475146369,50.31999969482422,1.2758693264405465,50.18000030517578,1.6966212190700158,49.63999938964844,0.013181155711388781 4404,2007-03-12,50.9900016784668,51.540000915527344,50.70000076293945,50.790000915527344,1696300.0,0.0031477442779543896,-3.4210410078803393,-2.85716621253435,44.71970174730085,49.02383100866344,-0.9454988474112298,-0.272085163797982,-0.20283811267361784,2.8080965393538264,13.06542880639611,0.8400001525878906,0.15141999076337953,0.30750198364258097,-2.1414193864420525,2.7564233537272145,-0.9169587013997358,1.5319626686848977,2.612706983684987,80.63383072147474,25.829500536448442,1.2244606850423185,3,-1.0100021362304688,0.4149971008300781,-0.6250019073486328,2.6699981689453125,3.2699966430664062,0,0.03843889036976367,1.7123387889049142,50.83000183105469,-1.8478264475146369,50.31999969482422,1.2758693264405465,50.18000030517578,0.03843889036976367 4405,2007-03-13,49.54999923706055,51.2400016784668,49.54999923706055,50.43000030517578,2973600.0,-0.028240878486073262,-2.8409099775886806,-4.399988555951858,32.05741757790466,46.81627185681323,0.3616594382060043,1.2177505966703563,1.2214073545272583,4.18648200309358,13.563870895876088,1.69000244140625,-0.202452942455686,-1.1245004653930692,-3.587801428572952,1.3388004977868135,-2.356150946983007,0.10715001619686859,3.949055215227105,18.4426357655652,-30.705220050721124,1.2316504815899414,3,0.43000030517578125,1.5599994659423828,1.635000228881836,4.1100006103515625,2.3100013732910156,1,0.07103936451992743,-3.4210410078803393,50.9900016784668,1.7123387889049142,50.83000183105469,-1.8478264475146369,50.31999969482422,0.07103936451992743 4406,2007-03-14,50.22999954223633,50.2400016784668,49.02999877929688,49.5,2161100.0,0.013723517974692179,2.2266579861552436,-0.8295439274861609,33.56724196470756,45.13285834866231,-0.38903795858652757,0.5925457388593003,0.5383850488636668,3.452664123276783,14.239867751601148,1.2100028991699148,-0.4682063725573187,-0.4600002288818388,-2.907159615556786,1.9871591577931085,-1.6835799222193089,0.7635794644556313,3.1674737843844767,47.808754646783505,4.428643130983993,1.2235796933374723,3,-0.20999908447265625,0.8799991607666016,0.9549999237060547,3.4300003051757812,1.5800018310546946,2,0.05773445256435661,-2.8409099775886806,49.54999923706055,-3.4210410078803393,50.9900016784668,1.7123387889049142,50.83000183105469,0.05773445256435661 4407,2007-03-15,49.9900016784668,50.56999969482422,49.88000106811523,50.40999984741211,2240300.0,-0.00477797861749385,-1.1562477648236635,-0.5753403182400125,31.48149783392293,43.3167935231525,-0.1350207903137246,0.8368581375135022,0.7825034857312403,3.626044864794302,14.131068764073618,0.6899986267089915,-0.5706648051333119,-0.6754981994628935,-3.1412505834654922,1.7902541845397053,-1.9083743914641929,0.5573779925384059,3.3079221450004965,38.24709490533158,1.3908345058789209,1.2328761920012994,3,0.029998779296875,1.1199970245361328,1.194997787475586,3.6699981689453125,2.079998016357422,3,0.06901373939597732,2.2266579861552436,50.22999954223633,-2.8409099775886806,49.54999923706055,-3.4210410078803393,50.9900016784668,0.06901373939597732 4408,2007-03-16,48.91999816894531,49.81000137329102,48.7400016784668,49.72000122070313,4680800.0,-0.021404350341968303,1.183665366559994,1.9047774750227235,32.07547339564603,41.8127329169491,1.0133266600074293,1.9111228078910187,1.8220348700895528,4.633230884079978,14.274459715418564,1.25,-0.6782647892893081,-1.6860015869140597,-4.263110611037142,0.8911074372090226,-2.9745560989755973,-0.39744707485252206,4.28036714143154,6.428447840131443,-28.421703875772966,1.2885545120615396,3,1.200002670288086,2.190000534057617,2.2650012969970703,4.740001678466797,3.3100013732910156,4,0.10200330877433439,-1.1562477648236635,49.9900016784668,2.2266579861552436,50.22999954223633,-2.8409099775886806,49.54999923706055,0.10200330877433439 4409,2007-03-19,48.97999954223633,49.34000015258789,48.6500015258789,48.9900016784668,3046100.0,0.0012265203503034616,-1.0597030221594437,0.012502622594365603,38.504164198826956,40.705609171228346,1.0706146901282807,1.8656530236549855,1.6471670047795754,4.507089453714258,14.39389390831658,0.6899986267089915,-0.7127381452225734,-1.574500274658206,-4.241361074263722,1.0923605249473098,-2.907930674460964,-0.24106987485544806,4.124758425311896,12.741235402156207,-23.939666812068978,1.3334303998027575,3,1.1150016784667969,2.1299991607666016,2.2674999237060547,4.680000305175781,3.490001678466804,0,0.1098407741608074,1.183665366559994,48.91999816894531,-1.1562477648236635,49.9900016784668,2.2266579861552436,50.22999954223633,0.1098407741608074 4410,2007-03-20,49.33000183105469,49.47000122070313,48.77000045776367,48.95000076293945,1800300.0,0.007145820581654805,1.1212149235615168,-37.99199084668192,42.58506508335236,40.064475608484265,0.7509894479131347,1.3925116336445456,1.2033396863523933,4.095344623463333,13.452480284202153,0.7000007629394602,-0.6746455659302129,-1.1009981155395536,-3.753733670580729,1.551737439501622,-2.4273658930601414,0.22536966198103414,3.6810609405214763,35.416716337251586,-4.611379304655777,1.3263677775205869,3,0.7649993896484375,1.7799968719482422,2.0374975204467773,4.05999755859375,3.0199966430664062,1,0.09993911022672886,-1.0597030221594437,48.97999954223633,1.183665366559994,48.91999816894531,-1.1562477648236635,49.9900016784668,0.09993911022672886 4411,2007-03-21,50.65999984741211,50.86000061035156,49.0099983215332,49.25,3318700.0,0.026961239955197946,1.0441998731245297,3.7105154846157706,55.26640460145662,40.5183986426354,-0.5629617185641109,-0.09100630388937248,-0.20083797458639197,2.723165473292795,11.797329516072175,1.8500022888183594,-0.5604857981229685,0.3234998703002958,-2.1392523864276214,2.786252127028213,-0.9078762580636592,1.5548759986642509,2.25924163211144,90.9501879731694,47.09756552017191,1.2313761283639582,3,-0.5649986267089844,0.4499988555908203,0.7074995040893555,2.5900001525878906,1.3300018310546875,2,0.023687342411248702,1.1212149235615168,49.33000183105469,-1.0597030221594437,48.97999954223633,1.183665366559994,48.91999816894531,0.023687342411248702 4412,2007-03-22,50.2599983215332,50.9900016784668,49.65999984741211,50.9900016784668,3288500.0,-0.007895805903744835,2.643823876759717,-0.517732933286078,57.47422008918323,40.859020721366804,-0.19262279808835103,0.09491188741773016,0.12460926609058731,3.0902070063395968,9.95526834023687,1.3300018310546875,-0.5284348305431052,0.06249847412109233,-2.046128950669477,2.1711258989116615,-0.9918152382741923,1.116812186516377,2.5692582917787803,68.80327737900981,20.134806064168487,1.0543137123952857,3,-0.16499710083007812,0.8500003814697266,1.220001220703125,2.6200008392333984,0.15000152587890625,3,0.030839695653028798,1.0441998731245297,50.65999984741211,1.1212149235615168,49.33000183105469,-1.0597030221594437,48.97999954223633,0.030839695653028798 4413,2007-03-23,50.13000106811523,50.83000183105469,50.13000106811523,50.20000076293945,1552200.0,-0.002586495379214515,-19.000108991821755,0.0958895519580378,57.62273557956738,42.292691147174196,-0.1926187791926992,-0.016962082462647743,0.14541135908830682,3.17960719434182,7.925916376729,0.7000007629394602,-0.5368284844996083,0.08550109863280397,-1.484031085570237,1.655033282835845,-0.6992649934687165,0.8702671907343245,2.6110703763094207,63.247839561016214,9.436884680135996,0.7847660921015197,3,-0.1849994659423757,0.9799976348877024,1.3499984741211009,2.7499980926513743,-0.18000030517577414,4,0.03869935338866193,2.643823876759717,50.2599983215332,1.0441998731245297,50.65999984741211,1.1212149235615168,49.33000183105469,0.03869935338866193 4414,2007-03-26,50.34000015258789,50.4000015258789,49.29999923706055,49.97000122070313,2430300.0,0.004189089966052828,3.489789880966384,-5.285722070844049,54.82093794186216,44.82197118761392,-0.5638072836141959,-0.37371058637723564,-0.13458619074210532,2.9331731769818674,6.5331662840611555,1.1000022888183523,-0.5841151548488455,0.37650012969970703,-0.9203188317071138,1.6733190911065279,-0.27190935100370694,1.024909610403121,2.3146498263271695,70.72066808715375,14.787265627405787,0.648409480703412,3,-0.5199985504150391,0.7699985504150391,0.3299999237060547,2.0149993896484375,1.0400009155273366,0,0.03754468382835863,-19.000108991821755,50.13000106811523,2.643823876759717,50.2599983215332,1.0441998731245297,50.65999984741211,0.03754468382835863 4415,2007-03-27,51.31000137329102,52.2400016784668,50.61000061035156,51.0099983215332,4300400.0,0.019268995187980087,-1.9636424167181072,0.8108213994824717,57.347205128853844,47.4641893169635,-1.405724458403931,-1.3607074710481015,-1.141868577146795,1.9446216397335832,6.3322779808979295,1.9000015258789062,-0.6888284899492518,1.3130012512207117,-0.08784297537684438,2.7138454778182677,0.6125791379219336,2.0134233645194897,1.2599555694246405,71.20745081643906,17.474206598256195,0.7004221132987789,3,-0.8649997711181712,-0.20000267028809304,-0.6400012969970774,1.009998321533196,-0.050003051757819605,1,0.022607675236117508,3.489789880966384,50.34000015258789,-19.000108991821755,50.13000106811523,2.643823876759717,50.2599983215332,0.022607675236117508 4416,2007-03-28,51.790000915527344,52.02999877929688,50.81000137329102,50.81000137329102,3840800.0,0.009354892406730375,-1.4897917874979438,3.2666319108894775,59.15317588733207,50.53882021178673,-1.8340349855541902,-1.8264503763474096,-1.6288724411374034,1.4619273910727912,6.195064276007022,1.2199974060058594,-0.6980545455245561,1.7245006561279297,0.11771827342012386,3.3312830388357355,0.9211094647740268,2.5278918474818326,0.6969568517129119,84.69386431107144,31.162206854956978,0.803391191353904,3,-1.3449993133544922,-0.6800022125244141,-0.8000011444091797,0.529998779296875,-0.1399993896484446,2,0.010812850911262606,-1.9636424167181072,51.31000137329102,3.489789880966384,50.34000015258789,-19.000108991821755,50.13000106811523,0.010812850911262606 4417,2007-03-29,51.290000915527344,52.20000076293945,50.31999969482422,52.18999862670898,3632200.0,-0.00965437326049734,3.0869500317199687,-0.9183654403836491,52.86782318840028,52.84908129987054,-1.2630619159205168,-1.2752712915075648,-1.0937966639697265,1.958373598237209,6.28467015990508,1.8800010681152344,-0.46980761266556215,1.1505006790161119,-0.5408340766294728,2.8418354346616965,0.30483330119331953,1.9961680568389042,1.1156176597470164,67.68707571259523,17.316488483420436,0.8456673778227911,3,-0.8449993133544922,-0.18000221252441406,-0.14500045776367188,1.0249977111816406,0.07999801635742898,3,0.013647899209288994,-1.4897917874979438,51.790000915527344,-1.9636424167181072,51.31000137329102,3.489789880966384,50.34000015258789,0.013647899209288994 4418,2007-03-30,50.36000061035156,51.29999923706055,50.11999893188477,51.29999923706055,2516600.0,-0.018132195136971396,1.5106426151005266,1.0444455747279984,46.41637810529861,53.72821617836739,-0.1199278398621928,-0.25933082519033945,-0.15879155653173882,2.875543982871605,6.326024034975938,1.1800003051757741,-0.31609838212165897,0.1575002670288086,-1.4631941387930638,1.778194672850681,-0.6528469358821241,0.9678474699397412,1.9659055567962156,36.054438539309515,-10.054801314322077,0.8103472029109355,3,0.14500045776367188,0.7499980926513672,0.8524990081787109,1.2449989318847656,2.5799980163574148,4,0.0009928363076761038,3.0869500317199687,51.290000915527344,-1.4897917874979438,51.790000915527344,-1.9636424167181072,51.31000137329102,0.0009928363076761038 4419,2007-04-02,51.31999969482422,51.38000106811523,50.31000137329102,50.58000183105469,2553500.0,0.019062729802178158,1.4883696172885588,-0.7872329200738591,60.64982048891464,55.735411223429864,-0.7968929496232349,-1.0884786327840317,-1.1102645324994853,1.8085320389856179,6.019838612566612,1.0699996948242045,-0.08786582225121009,0.9989994049072237,-0.582192287651857,2.5801910974663045,0.20840355862767979,1.7895952511867677,0.9277883123595103,56.60373623921705,6.705906708553876,0.7905958462795415,4,-0.6949996948242188,-0.21000099182128906,-0.0625,0.15999984741210938,-0.6699981689453196,0,-0.026695224864214717,1.5106426151005266,50.36000061035156,3.0869500317199687,51.290000915527344,-1.4897917874979438,51.790000915527344,-0.026695224864214717 4420,2007-04-03,51.43000030517578,52.18000030517578,51.2599983215332,51.45000076293945,2403600.0,0.0021434257795340805,-4.111059307217107,-0.02702772365016032,57.75194123198922,56.011581960155716,-0.6455708983904671,-1.1146496858328518,-1.1822380708333213,1.5909121570322355,6.059326101791846,0.9200019836425781,0.2321598545153165,1.0194999694824247,-0.6015268457594374,2.640526784724287,0.20898656186149367,1.8300133771033558,-3.0100021362304688,62.98077981146596,12.289169234073121,0.8105134076209323,4,-0.6599998474121094,-0.6500015258789062,-0.06000041961669922,-0.21000099182128906,-1.529998779296882,1,-0.0009721803765091463,1.4883696172885588,51.31999969482422,1.5106426151005266,50.36000061035156,3.0869500317199687,51.290000915527344,-0.0009721803765091463 4421,2007-04-04,51.59000015258789,51.959999084472656,51.11000061035156,51.27000045776367,1627000.0,0.0031110217083940572,-1.6562477648236893,-15.999618539004388,60.443849276701854,56.34154075876889,-0.7373133778892793,-1.2264820887498757,-1.3109165018291336,1.3346272237960264,6.438481575606636,0.8499984741210938,0.49039408794511985,1.1089998245239272,-0.5905600113861027,2.808559660433957,0.2592199065689158,1.9587797424789386,-3.094801940917968,70.67307339617787,17.646928073913145,0.849779917955014,4,-0.8199996948242188,-1.260000228881836,-0.1275005340576172,-0.37000083923339844,-1.5200004577636719,2,-0.0063966239596557894,-4.111059307217107,51.43000030517578,1.4883696172885588,51.31999969482422,1.5106426151005266,50.36000061035156,-0.0063966239596557894 4422,2007-04-05,51.93999862670898,52.04999923706055,51.27999877929688,51.38000106811523,1130600.0,0.006784230918509326,-1.026311298499279,1.7499940395298381,71.75793267552689,57.9121182138755,-0.9207715024105525,-1.527191375449675,-1.6435788201965593,0.8956285609514154,6.708049459196394,0.7700004577636648,0.7182784789254271,1.3779983520507741,-0.43957245449369253,3.195569158595241,0.4692129487785408,2.2867837553230075,-3.37110437316894,88.34944085093579,28.213318544325077,0.9087854032722338,4,-1.1699981689453054,-1.6099987030029226,-0.47749900817870383,-0.7199993133544851,-2.1699981689453054,3,-0.005583309751590049,-1.6562477648236893,51.59000015258789,-4.111059307217107,51.43000030517578,1.4883696172885588,51.31999969482422,-0.005583309751590049 4423,2007-04-09,51.5,52.2400016784668,51.4900016784668,52.209999084472656,1720100.0,-0.008471286837553271,-1.0548065466858971,-1.2678610354223434,67.21312756886391,59.28902817243125,-0.297261950471885,-1.0903261207242423,-1.1432873177725043,1.246677673103548,7.041645267549853,0.75,0.7286444310965905,0.9044998168945284,-0.9580112808048611,2.767010914593918,-0.026755731955169892,1.8357553657442267,-2.8588836254272465,61.65795018361919,-4.28851888686691,0.9312555488496961,4,-0.31999969482421875,-1.1299991607666016,-0.3575010299682617,-0.2800006866455078,-2.799999237060547,0,-0.0025242925847617226,-1.026311298499279,51.93999862670898,-1.6562477648236893,51.59000015258789,-4.111059307217107,51.43000030517578,-0.0025242925847617226 4424,2007-04-10,52.95000076293945,53.0,51.27999877929688,51.36999893188477,3305800.0,0.028155354620183592,1.04762012888224,-2.2253575611695453,71.49644512563366,60.861165949851234,-1.4953518826930363,-2.5149000480393155,-2.4942707111326854,-0.29368557894527925,7.3676271190745535,1.720001220703118,0.7928279100805753,2.25650062561035,0.12042144424518142,4.392579806975519,1.1884610349277693,3.324540216292931,-4.164928976210938,97.35453686734537,26.408351839610305,1.0680395906825828,4,-1.3900012969970703,-2.200000762939453,-1.8075017929077148,-1.730001449584961,-3.8100013732910156,1,-0.0001888977542277015,-1.0548065466858971,51.5,-1.026311298499279,51.93999862670898,-1.6562477648236893,51.59000015258789,-0.0001888977542277015 4425,2007-04-11,53.06999969482422,53.4000015258789,52.65999984741211,52.9000015258789,3905500.0,0.0022662687470393905,-1.2769228963460937,0.10759365312370726,66.71290865831031,61.7011362577377,-1.4968502133283081,-2.485079477211471,-2.5350275712694383,-0.502829544019761,8.117282080018562,0.7400016784667898,0.8825653282092532,2.2004995346069336,-0.1116695747961245,4.512668644009992,1.0444149799054046,3.3565840893084626,-4.032032215299417,85.58944545318279,16.464207229303057,1.1560845547015293,4,-1.3099994659423828,-2.0449981689453196,-1.9275007247924805,-1.8500003814697266,-4.659999847412109,2,-0.04560011650388862,1.04762012888224,52.95000076293945,-1.0548065466858971,51.5,-1.026311298499279,51.93999862670898,-0.04560011650388862 4426,2007-04-12,53.13000106811523,53.2599983215332,52.540000915527344,52.86000061035156,3090400.0,0.00113060813333421,1.7169971569438947,1.5882550937975761,70.88795332184293,63.703372939231336,-1.5050559328985216,-2.4418766546082082,-2.5253839711035653,-0.6538094645600907,8.514616630264896,0.7199974060058594,1.0039897859579057,2.1155008316039954,-0.3839517959031298,4.6149534591111205,0.8657745178504328,3.365227145357558,-3.7430708648820996,87.26414585080225,17.350564526123193,1.2497263137535632,4,-1.3700008392333913,-2.104999542236328,-1.925002098083489,-1.9350013732910085,-4.54999923706054,3,-0.06079426834746926,-1.2769228963460937,53.06999969482422,1.04762012888224,52.95000076293945,-1.0548065466858971,51.5,-0.06079426834746926 4427,2007-04-13,53.43999862670898,53.54999923706055,52.65999984741211,52.81000137329102,3486400.0,0.005834698896322488,1.094119970200429,2.3333192048489044,73.47517523269673,66.70990595338668,-1.6516975440473942,-2.6141875363984397,-2.7829425503287766,-1.0569403182331527,9.25569565112292,0.8899993896484375,1.0462286396397147,2.2529985427856403,-0.4189935201061985,4.924990605677479,0.9170025113397244,3.588994574231556,-3.7320227176641865,95.15415911149468,23.389574596368234,1.3359960314459194,4,-1.509998321533196,-2.3399982452392507,-2.182499885559075,-2.2449989318847585,-4.229999542236321,4,-0.06306135887886144,1.7169971569438947,53.13000106811523,-1.2769228963460937,53.06999969482422,1.04762012888224,52.95000076293945,-0.06306135887886144 4428,2007-04-16,53.90999984741211,54.43999862670898,53.36000061035156,53.459999084472656,2492200.0,0.00879493324815006,-2.323082520995559,0.7142900393581754,74.41861071914639,68.23977153452354,-1.7491124065866686,-2.8366173311377665,-3.211370665165802,-1.616690616943579,9.49785207491565,1.0799980163574148,1.0496262710417241,2.4734996795654283,-0.2387821997708528,5.185781558901709,1.1173587398972842,3.8296406192335724,-3.81782160556574,83.22788592123148,10.863170625775055,1.3561409396681419,4,-1.135000228881836,-2.364999771118171,-2.652501106262207,-2.7150001525878906,-4.959999084472656,0,-0.07679464665862312,1.094119970200429,53.43999862670898,1.7169971569438947,53.13000106811523,-1.2769228963460937,53.06999969482422,-0.07679464665862312 4429,2007-04-17,54.36000061035156,54.36000061035156,53.56000137329102,54.0,2878600.0,0.008347259584736477,3.4444326707073736,0.8,72.45950323519054,69.8739450904348,-1.9249713812648892,-3.01761041501868,-3.632732505040785,-2.156171921594108,9.697801132730582,0.7999992370605398,1.1740583566171523,2.6545003890991197,-0.09881285538484263,5.407813633583082,1.2778437668571385,4.031157011341101,-3.746083922321681,95.78957301439785,22.31686189811333,1.376656622241982,4,-1.585000991821289,-2.8150005340576243,-3.2675018310546875,-3.1650009155273438,-6.150001525878906,1,-0.10412067299230854,-2.323082520995559,53.90999984741211,1.094119970200429,53.43999862670898,1.7169971569438947,53.13000106811523,-0.10412067299230854 4430,2007-04-18,54.2599983215332,54.66999816894531,53.599998474121094,54.22000122070313,3317400.0,-0.0018396300164742474,1.4883806549770895,0.11110286949516951,69.26675089550173,70.85426749252368,-1.5436487701308863,-2.666015804580823,-3.4695235170201073,-2.1445853656910288,10.085952988328732,1.0699996948242188,1.4553778041134109,2.3079982757568374,-0.43256295483233487,5.04855950634601,0.9377176604622477,3.678278891051427,-3.186951800861827,80.75115605176532,8.338546328570288,1.370280615294588,4,-1.2849998474121094,-2.5999984741210938,-3.5674991607666016,-3.0649986267089844,-7.63999938964843,2,-0.09436046978005308,3.4444326707073736,54.36000061035156,-2.323082520995559,53.90999984741211,1.094119970200429,53.43999862670898,-0.09436046978005308 4431,2007-04-19,51.86000061035156,54.09000015258789,51.52999877929688,53.91999816894531,7443700.0,-0.04423143725437961,1.1333331214058362,-51.50367191226475,53.42960205947809,68.81778631296268,1.0042878075981747,-0.18077601939764065,-1.0351607491497603,0.15326088543099559,10.800011712621927,2.729999542236321,1.4767670512654192,-0.15199947357177734,-2.825176555164802,2.5211776080212474,-1.4885880143682897,1.184589067224735,2.80999755859375,10.509614496824122,-59.918902254574824,1.3365885407965128,4,1.1149978637695312,-0.20000076293945312,-1.3150014877319336,-0.6650009155273438,-3.9900016784667898,3,-0.06652527424480614,1.4883806549770895,54.2599983215332,3.4444326707073736,54.36000061035156,-2.323082520995559,53.90999984741211,-0.06652527424480614 4432,2007-04-20,51.81000137329102,52.25,51.0099983215332,51.95000076293945,5384300.0,-0.0009641194846141676,2.3513655624632706,0.06796094930520233,59.75774863956954,67.98941087637444,1.155411582262424,-0.009170671792446683,-0.9506689178786161,0.09099887698430109,11.312600164297503,1.2400016784667969,1.5319977945149503,-0.2794988632202049,-2.825665329479392,2.2666676030389823,-1.552582096349802,0.9935843699093923,2.8599967956542898,21.85800778990417,-50.73258595126415,1.2730832331295947,4,1.029996871948235,-0.15000152587891336,-1.245001792907722,-0.615001678466804,-3.3600006103515696,4,-0.06234316650494165,1.1333331214058362,51.86000061035156,1.4883806549770895,54.2599983215332,3.4444326707073736,54.36000061035156,-0.06234316650494165 4433,2007-04-23,52.06999969482422,52.58000183105469,51.52000045776367,51.63000106811523,2480500.0,0.005018303698930859,-2.2121261162326964,-3.1428610354225537,55.572068916262545,66.22003574199987,1.1004999697322333,-0.1226663005028854,-1.1698631866994944,-0.2721065303117456,11.94090905993359,1.0600013732910156,1.564909165736509,-0.11650047302246236,-2.490333305235424,2.2573323591904995,-1.3034168891289397,1.070415943084015,2.4535984802246062,28.961787362928852,-43.765239113279385,1.1869164161064791,4,0.7699985504150391,-0.4099998474121094,-1.505000114440918,-0.875,-2.7399978637695312,0,-0.054926073115299956,2.3513655624632706,51.81000137329102,1.1333331214058362,51.86000061035156,1.4883806549770895,54.2599983215332,-0.054926073115299956 4434,2007-04-24,52.22999954223633,52.79999923706055,51.9000015258789,52.43000030517578,3898800.0,0.0030727837209496567,-1.0930257315596223,-0.4545486071976553,55.89970376997023,65.0185685321843,0.9248893902413329,-0.14104354305335676,-1.2686276460100885,-0.5104211226538027,12.27811249619478,0.8999977111816477,1.4924682124402722,-0.05100059509277344,-2.2600902386106796,2.1580890484251327,-1.155545416851723,1.053544226666176,2.1530546386718754,33.33336807556853,-38.948254535263146,1.1045448217589515,4,0.6099987030029297,-0.5699996948242188,-1.614999771118164,-1.0349998474121094,-3.3600006103515554,1,-0.06279913475098675,-2.2121261162326964,52.06999969482422,2.3513655624632706,51.81000137329102,1.1333331214058362,51.86000061035156,-0.06279913475098675 4435,2007-04-25,52.47000122070313,52.59000015258789,51.90999984741211,52.4000015258789,3198900.0,0.004595092486507246,3.387133293955503,-0.34999713898803575,56.41400495021158,63.41035204644747,0.6602609978831495,-0.305340031089365,-1.45075726194802,-0.8337254924456445,12.347935053931957,0.6800003051757812,1.4953281706732966,0.1310010910034265,-2.031160051521823,2.293162233528676,-0.9500794802591983,1.2120816622660513,1.7781307258300743,47.4026633506896,-24.04630061082407,1.0810805712626248,4,0.3699970245361257,-0.7500019073486399,-1.8675012588501048,-1.2750015258789134,-4.030002593994155,2,-0.08118928982508966,-1.0930257315596223,52.22999954223633,-2.2121261162326964,52.06999969482422,2.3513655624632706,51.81000137329102,-0.08118928982508966 4436,2007-04-26,52.349998474121094,52.5,51.7400016784668,51.91999816894531,2699700.0,-0.0022870734474976784,1.0821776073074632,6.142888283377499,53.09200438431205,61.14555528551585,0.7353105071655293,-0.14886496347411082,-1.2798536325902035,-0.7915434291706376,12.36643266093731,0.7599983215332031,1.3192685459171258,-0.01700153350829936,-2.1636763081211328,2.129673241104534,-1.090338920814716,1.0563358537981173,1.768608127412115,74.86030543135894,5.319908961633246,1.0733373873064156,4,0.48999977111816406,-0.5100002288818359,-1.7474985122680664,-1.154998779296875,-2.8400001525878906,3,-0.10945558183863002,3.387133293955503,52.47000122070313,-1.0930257315596223,52.22999954223633,-2.2121261162326964,52.06999969482422,-0.10945558183863002 4437,2007-04-27,51.9900016784668,52.83000183105469,51.81999969482422,52.1500015258789,2467100.0,-0.006876729821343908,-3.039977722337934,-0.37209240432212115,53.740471263678316,58.84798423490828,0.9700009923848469,0.28065219815205467,-0.8901429625279746,-0.4981996236445383,12.85886127744386,1.0100021362304688,1.1925676825224016,-0.41199836730957173,-2.5069401670388913,1.6829434324197479,-1.459469267174235,0.6354725325550916,2.0042605918664123,35.87791816754948,-33.22780429033111,1.0474708998646614,4,0.8499965667724609,-0.0050029754638671875,-1.3875017166137695,-0.7950019836425781,-1.8900032043457031,4,-0.07924605911848714,1.0821776073074632,52.349998474121094,3.387133293955503,52.47000122070313,-1.0930257315596223,52.22999954223633,-0.07924605911848714 4438,2007-04-30,50.40999984741211,52.02999877929688,50.38999938964844,51.9000015258789,3318200.0,-0.030390493942012986,-1.143786417207506,9.312519371528396,30.988017967908576,54.240041427432516,2.2365097546723263,1.9653567699341892,0.7137536157092228,1.0158232251136212,13.493638439139366,1.6399993896484446,0.9831639835348938,-1.9945001602172852,-4.0792764847094745,0.09027616427490415,-3.0368883224633834,-0.952111997971187,3.464891864969097,0.8196900717912801,-62.03953050751388,1.0423881622460958,4,2.1199989318847656,1.5749988555908203,0.19250011444091797,0.7849998474121094,-0.18999862670897727,0,-0.0388811563262339,-3.039977722337934,51.9900016784668,1.0821776073074632,52.349998474121094,3.387133293955503,52.47000122070313,-0.0388811563262339 4439,2007-05-01,49.95000076293945,50.41999816894531,49.38000106811523,50.349998474121094,6025500.0,-0.009125155442671007,2.8518617941889395,0.2684545373084666,27.777786834513336,49.630156531767135,2.240809620915094,2.4426946840009123,1.1960187416341768,1.3908508249558622,14.35549297901219,1.0399971008300852,0.6929509416778501,-2.3859992980957045,-4.698412905930184,-0.07358569026122552,-3.5422061020129476,-1.2297924941784615,3.7157974100777835,16.521726631114607,-41.666891690789384,1.1562068039172406,5,1.7849998474121094,2.0349979400634766,0.5774993896484375,1.2449989318847656,-1.5,1,-0.012412390839136367,-1.143786417207506,50.40999984741211,-3.039977722337934,51.9900016784668,1.0821776073074632,52.349998474121094,-0.012412390839136367 4440,2007-05-02,51.38000106811523,51.7400016784668,49.95000076293945,50.0,5827200.0,0.028628634300978062,-1.4189209042897315,-3.450022411474657,39.570917000547425,48.09030263633041,0.40154648562843676,1.0632709564669156,-0.2523456243467592,-0.10293647248462179,14.313998500101668,1.7900009155273438,0.3616209812059168,-0.9534990310669045,-3.2701410117080414,1.3631429495742324,-2.111820021387473,0.20482195925366398,1.9429333365098458,57.97100167293776,3.317303009573081,1.1583209903205685,5,-0.27499961853026633,0.6449985504150462,-0.9150009155273366,-0.18500137329100852,-2.25,2,-0.04885173382738761,2.8518617941889395,49.95000076293945,-1.143786417207506,50.40999984741211,-3.039977722337934,51.9900016784668,-0.04885173382738761 4441,2007-05-03,51.2599983215332,52.09000015258789,50.849998474121094,51.38000106811523,2895700.0,-0.0023355925279747725,-1.6382945912603077,-0.08695844471042406,36.70732263295844,45.52914419115139,0.4777264640119725,1.2198241935620047,-0.17665844894629856,-0.028426520808885414,14.35018428305684,1.2400016784667969,-0.0027709786709806394,-1.0570016860961928,-3.4004858960676856,1.2864825238753,-2.228743791081939,0.11474041888955355,1.7475014161710831,54.49266196150594,4.757024096015336,1.1717421049857448,5,-0.1549968719482422,0.7650012969970703,-0.4824981689453125,-0.06499862670898438,-2.3899993896484304,3,-0.05501365171991446,-1.4189209042897315,51.38000106811523,2.8518617941889395,49.95000076293945,-1.143786417207506,50.40999984741211,-0.05501365171991446 4442,2007-05-04,51.6500015258789,52.099998474121094,51.36000061035156,51.61999893188477,2386600.0,0.007608334317519061,-1.6909050555212617,-0.25001589420804693,36.08376542261588,43.363777136301756,0.07000194957016248,0.8505914471886697,-0.6231556796918838,-0.45940213624650283,14.325408926897975,0.8400001525878906,-0.3455850355699539,-0.6524986267089901,-3.0093548587912693,1.7043576053732892,-1.8309267427501297,0.5259294893321496,1.0672983182582598,83.45597877231123,36.38892526956285,1.1784281160411405,5,-0.5450000762939382,0.3749980926513743,-0.8725013732910085,-0.47500228881835227,-3.8199996948242116,4,-0.04143278104790493,-1.6382945912603077,51.2599983215332,-1.4189209042897315,51.38000106811523,2.8518617941889395,49.95000076293945,-0.04143278104790493 4443,2007-05-07,51.36999893188477,51.88000106811523,51.02999877929688,51.52000045776367,1730300.0,-0.00542115364418394,-1.048193767809542,-4.999618563257058,31.19497784838822,40.61880758945931,0.2685032127461966,1.1809007138089171,-0.408901165524604,-0.20724731131017649,14.199566842982803,0.8500022888183452,-0.4154337920872635,-0.9260011672973576,-3.2928721057516626,1.4408697711569474,-2.1094366365245065,0.25743430192979133,1.0803170101706314,73.16175594048538,30.925238129754106,1.1834354692271507,5,-0.2649974822998118,0.6550006866455007,-0.5924987792968821,-0.19499969482422586,-2.279998779296882,0,-0.024722610164887637,-1.6909050555212617,51.6500015258789,-1.6382945912603077,51.2599983215332,-1.4189209042897315,51.38000106811523,-0.024722610164887637 4444,2007-05-08,52.93999862670898,52.93999862670898,51.29999923706055,51.790000915527344,6385300.0,0.030562579861175054,1.8521785281873746,-7.6665734194601605,42.99363650573938,39.12765554007351,-1.3300619860528187,-0.4109567004378718,-1.9881083613357333,-1.7842726580676356,13.67387836530651,1.6399993896484304,-0.5010791046128347,0.644498634338369,-1.7217946214921653,3.0107918901689033,-0.5386479935769017,1.8276452622536397,-3.55999755859375,100.0,60.04792423845366,1.1831466279152676,5,-1.779998779296875,-0.9149990081787038,-2.1324987411498952,-1.7649993896484304,-3.8799972534179545,1,-0.05137887186558343,-1.048193767809542,51.36999893188477,-1.6909050555212617,51.6500015258789,-1.6382945912603077,51.2599983215332,-0.05137887186558343 4445,2007-05-09,50.6500015258789,51.63999938964844,50.22000122070313,51.29999923706055,9403300.0,-0.043256463170264325,1.1353387771725774,-0.5652165259648813,43.501619708903036,38.06205724280584,0.7538989955315998,1.7796900132274445,0.3084354794087929,0.49265611739129156,12.7097742891981,2.719997406005845,-0.6236774312641558,-1.5244985580444421,-3.970198491312466,0.9212013752235819,-2.7473485246784506,-0.30164859141043365,-1.1988005065917946,15.808849825603216,-26.716321624530565,1.2228499666340114,5,0.5099983215332031,1.3749980926513743,0.2174978256225657,0.5249977111816477,-0.15999984741210227,2,-0.04343535432699619,1.8521785281873746,52.93999862670898,-1.048193767809542,51.36999893188477,-1.6909050555212617,51.6500015258789,-0.04343535432699619 4446,2007-05-10,49.9000015258789,50.6500015258789,49.599998474121094,50.5,4799500.0,-0.014807502021827124,1.333336159030242,0.92307782596703,40.45954689350054,36.58639897945276,1.2514194215006569,2.3982593033133455,1.0634945153861253,1.2118412046215212,11.96682525458242,1.0500030517578054,-0.7920776254733823,-2.1129985809326257,-4.714641603682182,0.48864444181693045,-3.413820092307404,-0.8121770695578476,-0.3790245544433546,8.982126887789464,-34.663680931315454,1.3008215113747768,5,1.2599983215332031,2.1249980926513743,0.8749980926513743,1.2749977111816477,-0.1900024414062429,3,-0.015430870425211074,1.1353387771725774,50.6500015258789,1.8521785281873746,52.93999862670898,-1.048193767809542,51.36999893188477,-0.015430870425211074 4447,2007-05-11,50.06999969482422,50.2400016784668,49.72000122070313,49.97000122070313,3013100.0,0.0034067768285970246,1.3636253294492673,-0.16666454738500455,39.91936073094477,37.57877039756789,0.8721426122250833,2.0689187887406675,0.9203001109254672,0.9981317019251037,10.98247437423652,0.5200004577636648,-0.9964226445646247,-1.7745004653930678,-4.423101950181049,0.8741010193949137,-3.098801207787055,-0.4501997229990806,-0.4806422902832068,14.07189219254858,-30.132948999572598,1.3243007423939899,5,1.0900001525878835,1.9549999237060547,0.48000049591064453,1.1049995422363281,-1.0900001525878906,4,-0.02396646235776767,1.333336159030242,49.9000015258789,1.1353387771725774,50.6500015258789,1.8521785281873746,52.93999862670898,-0.02396646235776767 4448,2007-05-14,49.77000045776367,50.849998474121094,49.56999969482422,50.33000183105469,3819300.0,-0.005991596542621047,-1.6666560703173738,-5.600099183642726,37.77337069661794,38.68939082669062,1.1977690043306382,2.153255391682521,1.2670587481283775,1.246163885553301,9.200313051150012,1.279998779296875,-1.1890314083223146,-1.86749973297119,-4.483320303840294,0.7483208378979143,-3.175410018405742,-0.5595894475366379,3.1699981689453054,5.9347426210487715,-38.00756172852522,1.3079102854345515,5,1.4849987030029297,2.2549991607666016,0.7799997329711914,1.404998779296875,-1.7600021362304688,0,-0.03897927685082758,1.3636253294492673,50.06999969482422,1.333336159030242,49.9000015258789,1.1353387771725774,50.6500015258789,-0.03897927685082758 4449,2007-05-15,48.70000076293945,50.06999969482422,48.63999938964844,50.040000915527344,4926500.0,-0.021498888587157094,1.042860918635099,2.392851547332784,32.69054477293791,37.9249050236229,2.3152865412775725,2.9275791026914533,2.377184045071701,2.2740527395083276,7.551046686985613,1.4300003051757812,-1.4057266304482212,-2.6544994354248033,-5.254785711972659,-0.05421315887694789,-3.9546425736987345,-1.354356297150872,4.172597885131829,2.0000457763671875,-39.790036431592576,1.3001431382739286,5,2.089998245239258,2.954998016357422,2.0749998092651367,2.4749984741210938,-0.7000007629394531,1,0.008008200894017659,-1.6666560703173738,49.77000045776367,1.3636253294492673,50.06999969482422,1.333336159030242,49.9000015258789,0.008008200894017659 4450,2007-05-16,49.13999938964844,49.34000015258789,48.47999954223633,48.86999893188477,5761100.0,0.009034879257000306,1.5671584005648012,-0.20149285598380218,35.68242931920062,37.81102798876091,1.7032428133051454,2.196975879617085,1.9610070246729805,1.7964694215781307,5.655069174521731,0.8600006103515625,-1.3155309123092138,-1.958500862121582,-4.354481990900396,0.43748026665723216,-3.156491426510989,-0.7605102977321749,3.563295288085932,27.8481073781429,-9.35568746251802,1.1979905643894078,5,1.5699996948242188,2.434999465942383,2.015000343322754,2.0349998474121094,-0.5699996948242188,2,-0.0016279612810550237,1.042860918635099,48.70000076293945,-1.6666560703173738,49.77000045776367,1.3636253294492673,50.06999969482422,-0.0016279612810550237 4451,2007-05-17,48.40999984741211,49.06999969482422,48.18000030517578,48.9000015258789,4249700.0,-0.014855505724530094,1.1445819679288902,-1.8148179544780445,34.542308873155676,37.6397550388209,2.21990184887305,2.798751115267791,2.689428157769271,2.504695724532567,5.796347392300117,0.9599990844726562,-1.168428983199739,-2.516000366210939,-5.164593749394349,0.1325930169724714,-3.840297057802644,-1.1917036746192338,4.039897122192379,8.614220972562734,-27.569354432208094,1.324296691591706,5,2.1499996185302734,3.0149993896484375,2.9825010299682617,2.7649993896484375,-0.9500007629394531,3,0.04296636723013503,1.5671584005648012,49.13999938964844,1.042860918635099,48.70000076293945,-1.6666560703173738,49.77000045776367,0.04296636723013503 4452,2007-05-18,48.58000183105469,49.099998474121094,48.0,48.45000076293945,4182500.0,0.003511712129279587,-1.1359139880522502,-0.2653073934807864,41.00296135978736,38.72953098453191,1.7529671648956295,2.502671699559386,2.515277370234898,2.3069818353973517,6.4104831957556865,1.0999984741210938,-1.2119541922325254,-2.1844984054565444,-4.995082848459219,0.6260860375461306,-3.5897906269578783,-0.7792061839552105,3.528303405395505,20.350952336336015,-19.467100252785947,1.4052922215013357,5,1.8899974822998047,2.7549972534179688,2.8124990463256836,2.7199974060058594,-1.0400009155273438,4,0.023260543656373756,1.1445819679288902,48.40999984741211,1.5671584005648012,49.13999938964844,1.042860918635099,48.70000076293945,0.023260543656373756 4453,2007-05-21,49.209999084472656,49.5,48.34000015258789,48.34000015258789,2279000.0,0.01296824268572272,-1.6666695898099226,6.692244490742099,46.42165537936867,39.11042197049072,0.8765286661822955,1.7364532472641017,1.8719249880752002,1.6644703989886978,6.677313355262998,1.1599998474121094,-1.2147802548871738,-1.411501121520999,-4.233416975013164,1.4104147319711657,-2.822459048267085,-0.0005431947749130472,2.4874756283325183,58.45407066958083,15.041085288385744,1.4109579267460832,5,0.6100006103515625,2.125,2.3050012588500977,2.1949996948242188,-1.4799995422363281,0,-0.004673837563815342,-1.1359139880522502,48.58000183105469,1.1445819679288902,48.40999984741211,1.5671584005648012,49.13999938964844,-0.004673837563815342 4454,2007-05-22,48.95000076293945,49.43000030517578,48.61000061035156,49.27000045776367,3744900.0,-0.005283444957739136,1.5625014901175405,-0.3678161927520663,36.750268318454474,38.360271815996434,0.571080545670938,1.8320533057928259,2.110113561374064,1.9093576235769163,6.790689430920524,0.8199996948242188,-1.2596434270891734,-1.5074995040893526,-4.317030793851806,1.3020317856731012,-2.912265148970576,-0.10273385920812927,2.3777264785852026,63.33338419596354,20.86292874050168,1.4047656448812258,5,0.47499847412109375,2.384998321533203,3.2099990844726562,2.4799976348876953,-1.3500022888183594,1,-0.019203318217676846,-1.6666695898099226,49.209999084472656,-1.1359139880522502,48.58000183105469,1.1445819679288902,48.40999984741211,-0.019203318217676846 4455,2007-05-23,48.209999084472656,48.95000076293945,48.1500015258789,48.95000076293945,2706900.0,-0.015117500856650867,1.1621551959667593,2.3125074505877024,34.42287977387679,37.68953102492713,1.0376939461323644,2.357408099886385,2.865679622775133,2.6344221474360694,7.0315190732398944,0.799999237060554,-1.2704754295283465,-2.034501075744629,-4.84754155071866,0.7785393992294019,-3.4410213132316443,-0.6279808382576135,2.7849554328995367,13.99993896484375,-25.8365202695948,1.4065202374870152,5,1.2150001525878906,3.125,3.950000762939453,3.219999313354492,-0.8899993896484375,2,-0.0043559238427841596,1.5625014901175405,48.95000076293945,-1.6666695898099226,49.209999084472656,-1.1359139880522502,48.58000183105469,-0.0043559238427841596 4456,2007-05-24,46.61999893188477,48.1500015258789,46.27000045776367,48.0099983215332,8498100.0,-0.03298071318777496,1.2514904678584424,1.8783732930557107,27.115535406414736,36.26688376664602,2.3618727091702567,3.6850553833013393,4.431167325281116,4.2026425294210625,7.857386622607117,1.9399986267089844,-1.5687242630572342,-3.338001251220696,-6.403940642161487,-0.272061860279905,-4.870970946691095,-1.805031555750297,4.075460133750198,10.835867607546943,-22.512956606088856,1.532969695470397,5,1.94000053405761,3.5600013732910085,5.697500228881829,4.92499923706054,1.5499992370605398,3,0.04182755915092451,1.1621551959667593,48.209999084472656,1.5625014901175405,48.95000076293945,-1.6666695898099226,49.209999084472656,0.04182755915092451 4457,2007-05-25,47.86999893188477,47.90999984741211,46.79999923706055,46.88000106811523,5137900.0,0.026812527426831156,1.0747680877309318,-0.712228991711963,35.36788252255009,35.9996073028607,0.8571195474495568,2.2246269148043822,3.178411622986694,2.9428601124268354,8.44990986468055,1.2900009155273366,-1.7025571574047405,-1.8820011138915973,-4.926648658050922,1.1626464302677277,-3.4043248859712634,-0.35967734181193123,2.2944051008056405,49.53556349464134,20.34611510520137,1.5223237720796639,5,0.3000011444091726,1.7350006103515554,4.447500228881829,3.6749992370605398,0.8700027465820241,4,-0.008564860174647415,1.2514904678584424,46.61999893188477,1.1621551959667593,48.209999084472656,1.5625014901175405,48.95000076293945,-0.008564860174647415 4458,2007-05-29,48.45000076293945,48.86999893188477,47.790000915527344,47.88999938964844,5314800.0,0.01211618642147827,-1.842106319863091,0.5656591734034028,29.535093496650248,35.6490016054954,0.07843282178014732,1.5707934098662548,2.636831633692651,2.3453319230103062,8.855034694520441,1.079998016357429,-1.7369001154231043,-1.2039993286132784,-4.2854235463800165,1.8774248891534597,-2.7447114374966475,0.33671278027009066,1.2470748407597512,68.98735476082692,46.740947611747686,1.5407121088833697,5,-0.5650005340576172,1.154998779296875,3.7999982833862305,3.0949974060058594,2.450000762939446,1,-0.018782246296850214,1.0747680877309318,47.86999893188477,1.2514904678584424,46.61999893188477,1.1621551959667593,48.209999084472656,-0.018782246296850214 4459,2007-05-30,49.33000183105469,49.43999862670898,47.86000061035156,48.0099983215332,4747500.0,0.0181630764552716,1.0519493387432874,2.3571433437101925,43.09623414266655,36.47275769699162,-0.7853975483976612,0.6766544281326077,1.8043359522415088,1.4109098161646187,8.386231981010155,1.5799980163574148,-1.766226083117509,-0.2929983139038086,-3.3743589425634255,2.7883623147558083,-1.8336786282336135,1.2476820004259963,-3.0600013732910156,96.53006753341795,70.43440950414727,1.5406803143298078,5,-1.4450016021728516,0.2749977111816406,2.919997215270996,2.214996337890625,1.5699996948242116,2,-0.0324346691552545,-1.842106319863091,48.45000076293945,1.0747680877309318,47.86999893188477,1.2514904678584424,46.61999893188477,-0.0324346691552545 4460,2007-05-31,48.86999893188477,49.56000137329102,48.47000122070313,49.540000915527344,3429700.0,-0.009325012813608535,2.070410427512927,-0.5075759108287932,44.44443072744676,37.57299345857952,-0.4109362618556247,0.9897159601209253,2.296195076189214,1.8228445539220601,8.945195327987424,1.0900001525878906,-1.7637149890585988,-0.6275011062622013,-3.610441154887056,2.355438942362653,-2.1189711305746286,0.8639689180502259,-2.536598510742195,79.02728725242162,48.66975507481533,1.4914700243124257,5,-0.954998016357429,0.7350006103515554,3.380000114440911,2.6749992370605398,1.479999542236321,3,-0.02598732321508357,1.0519493387432874,49.33000183105469,-1.842106319863091,48.45000076293945,1.0747680877309318,47.86999893188477,-0.02598732321508357 4461,2007-06-01,48.43999862670898,49.27999877929688,48.4000015258789,48.849998474121094,2200500.0,-0.00879886053967649,-2.5918691465094637,0.6119382590228881,41.448055485617196,37.6224483614495,0.0265599354465067,1.2623373181197408,2.7108354002604145,2.204822005749257,9.688713890308186,0.879997253417983,-1.6115402708597486,-0.916501426696783,-3.814030790149708,1.981027936756142,-2.365266108423242,0.532263255029676,-1.9775341674804636,59.420221749838575,25.88721337774105,1.4487646817264612,6,-0.5249977111816335,1.1650009155273509,3.8400001525878977,3.1049995422363352,1.0,4,-0.023121365888462475,2.070410427512927,48.86999893188477,1.0519493387432874,49.33000183105469,-1.842106319863091,48.45000076293945,-0.023121365888462475 4462,2007-06-04,49.5099983215332,49.68000030517578,48.1500015258789,48.52000045776367,3965100.0,0.022089176819964695,1.3007468765416625,-2.4146298346653348,48.737854081576714,37.87980377280594,-1.0031372047213338,0.025079494589718365,1.6504877423646747,1.095408007753612,10.3371890763816,1.529998779296882,-1.4975050057814343,0.26049842834472514,-2.4311610083789787,2.952157865068429,-1.0853312900171304,1.6063281467065806,-2.923632385742188,91.00518314589506,51.7512729122907,1.3458297183618537,6,-1.5349979400634766,0.095001220703125,2.8299999237060547,2.0349998474121094,0.09000015258789062,0,-0.027065243345102075,-2.5918691465094637,48.43999862670898,2.070410427512927,48.86999893188477,1.0519493387432874,49.33000183105469,-0.027065243345102075 4463,2007-06-05,50.099998474121094,50.25,48.70000076293945,49.209999084472656,3971600.0,0.011916787973941023,1.6050353900600092,0.898991222324119,57.12829537089371,40.14402900085475,-1.6244418676968948,-0.7008787169162218,1.081385325317484,0.4533764338698063,10.726895042722347,1.5499992370605469,-1.2837983212024469,0.9139986038208008,-1.6224756001674052,3.450472807809007,-0.3542384981733022,2.182235705814904,-3.3280144761669916,93.7237839252766,47.702078956907464,1.2682371019941032,6,-1.8399982452392578,-0.4949989318847656,2.3125,1.4449996948242188,-1.2599983215332031,1,-0.02714564545060405,1.3007468765416625,49.5099983215332,-2.5918691465094637,48.43999862670898,2.070410427512927,48.86999893188477,-0.02714564545060405 4464,2007-06-06,50.22000122070313,50.5,49.68000030517578,49.9000015258789,4419000.0,0.0023952644757869734,-1.1578878682929277,0.3595504654791251,55.684215598485395,42.50639964803349,-1.7269580055245797,-1.0910434094993917,0.9773356887965647,0.3008320781792051,10.74164336527827,0.8199996948242188,-1.1774481654777418,1.170001220703135,-0.7310685294332373,3.071070970839507,0.21946634563494882,2.120536095771321,-3.1697759425853604,88.08515059135996,38.12197282432818,0.950534875068187,6,-1.8350009918212962,-0.615001678466804,2.0374975204467702,1.3249969482421804,-1.970001220703132,2,0.013540427890221585,1.6050353900600092,50.099998474121094,1.3007468765416625,49.5099983215332,-2.5918691465094637,48.43999862670898,0.013540427890221585 4465,2007-06-07,48.45000076293945,50.040000915527344,48.11999893188477,49.47000122070313,4594200.0,-0.03524493060016087,-1.2857110419320594,-3.187504470352502,50.18975750995295,45.070202103982176,0.09014679411076543,0.5330157426770938,2.7117797924104394,2.0390048135618954,11.481265660796543,2.1000022888183594,-1.2274188830299337,-0.4899991989135728,-2.250669433706591,1.2706710358794453,-1.3703343163100854,0.3903359184829398,-1.054798012633455,13.865616930836747,-39.62071179898899,0.8803351173965102,6,0.1999988555908203,1.154998779296875,3.409998893737793,3.0949974060058594,-0.3600006103515625,3,0.0505676104098951,-1.1578878682929277,50.22000122070313,1.6050353900600092,50.099998474121094,1.3007468765416625,49.5099983215332,0.0505676104098951 4466,2007-06-08,49.13000106811523,49.31000137329102,48.02000045776367,48.02999877929688,3940500.0,0.014035093797065912,-1.3035752603022597,-1.0784331325008107,52.488682784126546,46.97251324415734,-0.21944381929602486,-0.21884935258140814,1.9879175136739562,1.3434218344819229,11.856226437869468,1.2900009155273509,-1.1390908309381729,0.22850112915038068,-1.476578640041481,1.9335808983422424,-0.6240387554455538,1.0810410137463151,-1.4243185928398319,44.75809738862361,-12.38593686891899,0.852539884595932,6,0.014999389648444605,0.47499847412110086,2.43499946594239,2.4149971008300852,0.34000015258790484,4,0.02483202482154301,-1.2857110419320594,48.45000076293945,-1.1578878682929277,50.22000122070313,1.6050353900600092,50.099998474121094,0.02483202482154301 4467,2007-06-11,48.86999893188477,49.29999923706055,48.52000045776367,49.11000061035156,2896700.0,-0.00529212559694392,1.5161294292095564,-0.2181828900779894,48.40824073713589,49.0695296042113,0.22051527138943072,-0.056241291107184566,2.2162510504761244,1.6099622770835254,12.251450561258606,0.779998779296875,-0.9567954584206717,0.028499031066900216,-1.5854703408567445,1.642468402990545,-0.7784856548949222,0.8354837170287226,-0.8848847041369154,34.27413834740545,-21.766298647305142,0.8069846859618218,6,0.3100013732910085,0.7350006103515554,2.6950016021728445,2.6749992370605398,1.19000244140625,0,0.011663591309234,-1.3035752603022597,49.13000106811523,-1.2857110419320594,48.45000076293945,-1.1578878682929277,50.22000122070313,0.011663591309234 4468,2007-06-12,47.83000183105469,48.79999923706055,47.72999954223633,48.7599983215332,4405500.0,-0.021280890598742164,1.1188147980284404,3.874958277040566,45.113447194951824,49.29366438779855,1.30002864059621,0.8758702763979613,3.2418230332454883,2.6406169149033047,13.348548551206523,1.1399993896484446,-0.5378883363429452,-0.9144981384277315,-2.5266948556571833,0.6976985788017203,-1.7205964970424574,-0.10839977981300564,2.6699981689453125,3.6101903354591887,-49.380006365532935,0.8060983586147248,6,1.2849979400634766,1.7749977111816406,3.7349987030029297,3.714996337890625,4.189998626708984,1,0.03700599153891715,1.5161294292095564,48.86999893188477,-1.3035752603022597,49.13000106811523,-1.2857110419320594,48.45000076293945,0.03700599153891715 4469,2007-06-13,49.09000015258789,49.1500015258789,47.52999877929688,47.88000106811523,3172500.0,0.026343263083780988,1.4360910019159552,-1.3010791942344606,53.67279023922086,50.31903766688456,0.002688611912581962,-0.3725110160067828,1.950795094806658,1.3746759701081857,13.727785660899864,1.620002746582017,-0.25259212579694434,0.3260002136230469,-1.2933487089811706,1.9453491362272644,-0.48367424767906186,1.1356746749251556,1.3545998382568385,62.15139623880278,4.054490511053466,0.809674461302108,6,-0.07500076293945312,0.5149993896484375,2.4750003814697266,2.454998016357422,2.779998779296882,2,-0.005092686885779574,1.1188147980284404,47.83000183105469,1.5161294292095564,48.86999893188477,-1.3035752603022597,49.13000106811523,-0.005092686885779574 4470,2007-06-14,49.06000137329102,49.66999816894531,48.86000061035156,48.9900016784668,2846800.0,-0.0006110975596582691,-3.9090488740925693,0.05785103123010446,61.70825855871885,52.570171341673635,0.06981542067099156,-0.3676630561782872,1.9452297142820854,1.4123887563536712,13.847241495802558,0.80999755859375,0.06796273408341591,0.3000013351440529,-1.3158284637674953,1.9158311340556011,-0.5079135643117212,1.107916234599827,1.2680145690917897,71.49546870877832,7.113832111186227,0.8079148994557748,6,-0.04500198364258523,-0.10500144958496804,2.5324983596801687,2.4849967956542898,2.789997100830071,3,-0.01651042296407268,1.4360910019159552,49.09000015258789,1.1188147980284404,47.83000183105469,1.5161294292095564,48.86999893188477,-0.01651042296407268 4471,2007-06-15,50.4900016784668,50.52000045776367,48.9000015258789,49.68999862670898,6379000.0,0.02914798746732794,2.767436702684497,11.428664850135181,62.358496405549566,54.08357604433728,-1.1608913242301213,-1.7221400422505155,0.4903906593782352,-0.006134272576140631,13.510550837214463,1.6199989318847727,0.17248766535095683,1.6260015487670927,-0.15435254798327236,3.4063556455174577,0.7358245003919137,2.5161785971422717,-2.9600028991699148,98.99669690780047,31.384794758379712,0.8901770483751821,6,-1.4650020599365234,-1.930002212524414,1.1024980545043945,1.0549964904785156,0.4499969482421804,4,-0.04753419382242707,-3.9090488740925693,49.06000137329102,1.4360910019159552,49.09000015258789,1.1188147980284404,47.83000183105469,-0.04753419382242707 4472,2007-06-18,49.709999084472656,50.40999984741211,49.66999816894531,50.20000076293945,2952700.0,-0.015448654546723839,-1.596481130749617,-0.612499761582325,55.833321853927565,53.93969009800771,-0.39061216968394774,-0.8992450432819723,1.2246954609484675,0.7716654647112264,13.032600166422071,0.8200035095214844,0.2816516228668249,0.7894990921020479,-1.0243135762168407,2.6033117604209366,-0.11740724205739639,1.6964054262614923,-2.1202002716064356,72.90966827462226,5.245719214465922,0.906906334159446,6,-0.6849994659423828,-1.1499996185302734,1.8825006484985352,1.8349990844726562,1.9500007629394531,0,-0.004827959529061565,2.767436702684497,50.4900016784668,-3.9090488740925693,49.06000137329102,1.4360910019159552,49.09000015258789,-0.004827959529061565 4473,2007-06-19,48.97999954223633,49.79999923706055,48.81000137329102,49.66999816894531,3749100.0,-0.014685165071031903,1.0842043551761236,1.4081556391153047,48.35679759011546,53.12553254152216,0.18305859936378965,-0.19748514236284365,1.9137570038261913,1.5188262474786711,13.135342038903522,0.9899978637695241,0.45243409202415563,0.07099952697753764,-1.7379948643591945,1.8799939183142698,-0.833497668690832,0.9754967226459073,-1.331596696472161,48.49498157081223,-14.876581686951454,0.9044971956683671,6,0.04500007629394531,-0.4200000762939453,2.6125001907348633,2.5649986267089844,1.670001983642571,1,0.022049853841329403,-1.596481130749617,49.709999084472656,2.767436702684497,50.4900016784668,-3.9090488740925693,49.06000137329102,0.022049853841329403 4474,2007-06-20,48.0099983215332,49.13999938964844,47.95000076293945,49.13999938964844,4113600.0,-0.01980402674088788,1.1061902688177487,1.6376859668618247,46.1469519348302,52.67633192206408,0.9013946492272993,0.7362295365908267,2.78395966318476,2.510741388675285,13.455552002177074,1.1899986267089844,0.4383099908155046,-0.852001571655272,-2.7048248010447864,1.0008216577342424,-1.7784131863500292,0.07441004303948517,-0.3041635235290485,2.3345356310578733,-56.61711314150662,0.9264116146947575,6,1.0150012969970703,0.38500213623046875,3.6300010681152344,3.5349998474121094,1.8200035095214844,2,0.08352431319356923,1.0842043551761236,48.97999954223633,-1.596481130749617,49.709999084472656,2.767436702684497,50.4900016784668,0.08352431319356923 4475,2007-06-21,48.0,48.59000015258789,47.45000076293945,47.93000030517578,3956300.0,-0.00020825498610188564,-1.2135936712986282,-0.061946574033751596,47.951589581260706,52.17221045507899,0.9396631298137379,0.769121872013713,2.688117095761285,2.5313216597375785,13.559059363808364,1.1399993896484375,0.266358236632513,-0.8514999389648423,-2.72217473404492,1.0191748561152352,-1.786837336504881,0.08383745857519642,2.520000457763672,17.91528637568932,-39.28436970337703,0.9353373975400402,6,0.9850006103515625,0.3950004577636719,3.222498893737793,3.5849990844726562,1.6100006103515625,3,0.08062497774759936,1.1061902688177487,48.0099983215332,1.0842043551761236,48.97999954223633,-1.596481130749617,49.709999084472656,0.08062497774759936 4476,2007-06-22,48.56999969482422,48.849998474121094,48.0099983215332,48.25,2775100.0,0.01187499364217115,-1.0999923706345724,4.571444141689374,45.410163707855325,51.83909078515893,0.31499897289106826,0.37176223375897166,2.0147834288463073,1.9694179760201536,12.393784033847481,0.8499984741210938,0.10269692551625553,-0.3790002822875991,-1.9371223227466885,1.1791217581714903,-1.1580613025171473,0.4000607379419492,1.8886007690429665,37.83781345609102,-14.46249730496411,0.7790610202295456,6,0.41500091552734375,-0.17499923706054688,2.5724992752075195,3.0049991607666016,0.06999969482421875,4,0.06753137327374548,-1.2135936712986282,48.0,1.1061902688177487,48.0099983215332,1.0842043551761236,48.97999954223633,0.06753137327374548 4477,2007-06-25,47.459999084472656,48.61999893188477,47.33000183105469,48.40999984741211,4287200.0,-0.022853626051594356,-1.1322349484383443,-2.9687552154113916,37.73234727919251,51.01896857229678,1.3454455178198188,1.5278030261130482,2.9964275635449695,3.0701248796926137,11.319979553379975,1.2899971008300852,0.10088008878779675,-1.4685009002685518,-3.095656041224771,0.15865424068766742,-2.2820784707466615,-0.6549233297904422,2.9384293853759758,5.263052224341501,-40.070857492236094,0.8135775704781105,6,1.4650020599365234,0.9350013732910156,3.5325002670288086,3.9650001525878906,0.6399993896484375,0,0.07332489695253419,-1.0999923706345724,48.56999969482422,-1.2135936712986282,48.0,1.1061902688177487,48.0099983215332,0.07332489695253419 4478,2007-06-26,47.540000915527344,47.81999969482422,47.16999816894531,47.56000137329102,4032100.0,0.0016856686177404434,1.4074259838792853,0.021053096527832663,37.49999999999994,49.22199187905,1.3633520221297317,1.4504985644350725,2.771200590361275,2.9725779222293482,11.15075565951079,0.6500015258789062,0.013847911012440761,-1.3429990768432631,-3.074066528132981,0.3880683744464548,-2.208532802488122,-0.47746535119840416,2.735690488769528,18.781853670627235,-20.270861893329148,0.8655337256448593,6,1.3049983978271484,0.8549995422363281,3.3624982833862305,3.7949981689453125,4.020000457763679,1,0.08666383787424592,-1.1322349484383443,47.459999084472656,-1.0999923706345724,48.56999969482422,-1.2135936712986282,48.0,0.08666383787424592 4479,2007-06-27,47.72999954223633,47.77000045776367,47.0,47.06999969482422,2188100.0,0.003996605449095192,1.08107759798337,-32.99923707799705,46.06126220577997,47.48343672872346,1.0729854996338375,1.1957947853277275,2.420683305241681,2.7565402600859983,11.512718452838133,0.7700004577636719,-0.0004250618863324007,-1.073000335693358,-2.863937932088149,0.7179372607014329,-1.9684691338907498,-0.17753153749596606,2.3593502679394476,39.459467261622464,-2.664439064097131,0.8954687981973952,6,1.0300006866455078,0.6650009155273438,2.8474998474121094,3.604999542236328,2.3100013732910156,2,0.06117749867268829,1.4074259838792853,47.540000915527344,-1.1322349484383443,47.459999084472656,-1.0999923706345724,48.56999969482422,0.06117749867268829 4480,2007-06-28,47.599998474121094,48.11000061035156,47.4900016784668,47.4900016784668,2559300.0,-0.002723676290845023,-10.27303624067973,0.16666185012860157,41.09428075194389,45.120746100545055,1.0885816759167284,1.2920144641920217,2.388569410063731,2.8768861840109565,11.870760288831454,0.6199989318847656,0.11035500540889132,-1.1395013809204073,-3.0087822135602806,0.729779451719466,-2.074141797240344,-0.20486096460047065,2.2422033512406188,32.432376702696686,-8.971739534039699,0.9346404163199366,6,1.105001449584961,0.7950019836425781,2.780000686645508,3.7350006103515625,5.240001678466797,3,0.04684881152141185,1.08107759798337,47.72999954223633,1.4074259838792853,47.540000915527344,-1.1322349484383443,47.459999084472656,0.04684881152141185 4481,2007-06-29,47.31999969482422,48.11999893188477,47.06999969482422,47.52000045776367,3089200.0,-0.005882327484718397,-1.9999945504384375,-1.8182417201317842,40.99883964043469,43.47247029904585,0.9740602734364856,1.5639901194877055,2.5772280932813914,3.1443859234068867,12.29731913914163,1.049999237060554,-0.005073874080622431,-1.3635002136230483,-3.3348775727444675,0.6078771454983709,-2.349188893183758,-0.3778115340623387,2.294825984508556,19.75308060554818,-21.621291612630184,0.9856886795607097,6,1.0799999237060547,1.0750007629394531,3.059999465942383,4.0149993896484375,6.8600006103515625,4,0.04839393343820797,-10.27303624067973,47.599998474121094,1.08107759798337,47.72999954223633,1.4074259838792853,47.540000915527344,0.04839393343820797 4482,2007-07-02,48.16999816894531,48.59000015258789,47.68999862670898,47.95000076293945,2276000.0,0.017962774294228545,-1.4324310391933206,-1.099982833927788,52.018981067861766,43.87937957435099,-0.13115222533583193,0.6413365742150106,1.6454952161595315,2.286704216323706,12.935810037193862,1.2700004577636719,-0.20573171468630846,-0.4465017318725586,-2.39050008992146,1.4974966261763427,-1.4185009108970092,0.5254974471518921,1.2356414560408382,73.58478343797759,26.30024676145956,0.9719991790244504,7,-0.09999847412109375,0.4900016784667969,1.2000017166137695,2.3000011444091797,6.030002593994141,0,0.009757135947041196,-1.9999945504384375,47.31999969482422,-10.27303624067973,47.599998474121094,1.08107759798337,47.72999954223633,0.009757135947041196 4483,2007-07-03,48.7400016784668,48.7400016784668,47.97000122070313,48.20000076293945,1340500.0,0.011833164442363708,1.8518487121886171,2.454578557680637,47.73610399659688,44.05595202565841,-0.8256002685299109,-0.037712095360618036,0.990313802512091,1.7135314158768722,14.05041581806718,0.7700004577636648,-0.5304459763059839,0.19150161743164062,-1.6249652124531337,2.007968447316415,-0.7167317975107466,1.0997350323740278,0.47318677652046404,100.0,52.340715758992076,0.9082334149423875,7,-0.81500244140625,0.019998550415039062,0.14749813079833984,1.7299976348876953,5.429996490478516,1,-0.013130963937337259,-1.4324310391933206,48.16999816894531,-1.9999945504384375,47.31999969482422,-10.27303624067973,47.599998474121094,-0.013130963937337259 4484,2007-07-05,50.9000015258789,51.36000061035156,48.6500015258789,48.6500015258789,7021800.0,0.044316778273037816,-1.4088880750868118,4.166659602424448,59.33062538954574,45.320289337690085,-2.8301637270446705,-2.2600288249264864,-1.2366788084031626,-0.4283276843736772,14.957303973033778,2.7099990844726634,-0.6788742916920683,2.3175014495849524,0.35011505744038374,4.284887841729521,1.3338082535126716,3.301194645657233,-3.900001525878899,89.27741290665627,42.78949235351894,0.983693196072283,7,-1.720001220703118,-1.720001220703118,-2.155001640319817,-0.43000221252440696,2.379997253417983,3,0.012966597792272383,1.8518487121886171,48.7400016784668,-1.4324310391933206,48.16999816894531,-1.9999945504384375,47.31999969482422,0.012966597792272383 4485,2007-07-06,50.9000015258789,51.11000061035156,50.09000015258789,50.29999923706055,3696300.0,0.0,1.0,0.26666768391926765,52.43178912834433,46.100469939966636,-2.654708986738868,-2.1787768613216727,-1.3127899727393881,-0.4136752056610149,15.010935090544693,1.0200004577636719,-0.6775060033859148,2.1950014114379783,-0.026355475447893184,4.41635829832385,1.0843229679950426,3.305679854880914,-3.8128015136718645,89.27741290665627,47.389535168473856,1.1106784434429364,7,-1.720001220703118,-1.720001220703118,-2.155001640319817,-0.43000221252440696,1.059997558593757,4,-0.016895885747946537,-1.4088880750868118,50.9000015258789,1.8518487121886171,48.7400016784668,-1.4324310391933206,48.16999816894531,-0.016895885747946537 4486,2007-07-09,50.349998474121094,51.63000106811523,49.790000915527344,51.599998474121094,4418600.0,-0.01080556061433846,1.8091494132378403,-2.0833253860777043,53.90243312420741,47.89714614496829,-2.0402099999931522,-1.615516727172249,-0.8429897770878156,0.14457775213943336,15.123434666174361,1.8400001525878835,-0.5793452273441346,1.58399848937988,-0.7506151763513742,3.918612155111134,0.4166916565142529,2.751305322245507,-3.177342449951169,67.51264464858352,28.32818372101182,1.1673068328656275,7,-1.0349979400634766,-1.0349979400634766,-1.5899982452392578,0.12000083923339844,1.2000007629394531,0,0.04945385807204361,1.0,50.9000015258789,-1.4088880750868118,50.9000015258789,1.8518487121886171,48.7400016784668,0.04945385807204361 4487,2007-07-10,49.43999862670898,51.06999969482422,49.33000183105469,50.11999893188477,3852000.0,-0.01807348311797541,-2.8666881421450614,0.5440002441406364,52.744623009803455,49.59099314605757,-0.9161541313289661,-0.6963253834279897,-0.01381512437242094,1.0486780303385075,15.099848890911623,1.7399978637695312,-0.5192130791780869,0.645498657226554,-1.708298409767572,2.99929572422068,-0.5313998762705126,1.8223971907236205,-2.089048800781242,40.1638652265313,2.0680140362058665,1.1768985334970634,7,-0.12499809265136008,-0.12499809265136008,-0.6799983978271413,1.030000686645515,0.6000022888183665,1,0.09587382302041791,1.8091494132378403,50.349998474121094,1.0,50.9000015258789,-1.4088880750868118,50.9000015258789,0.09587382302041791 4488,2007-07-11,49.599998474121094,49.77999877929688,49.0099983215332,49.45000076293945,3134900.0,0.00323624295826086,2.0196195761931626,-0.22058477038898214,60.50197764497732,51.19551708374616,-0.8417304274895514,-0.7556658995497614,-0.20351142033482716,0.8895569394012739,14.426647988519656,0.770000457763679,-0.4610820296896847,0.716998672485353,-1.6171252939570664,3.0511226389277724,-0.4500633107358567,1.8840606557065627,-2.077886598505856,31.87909711990336,-10.296648440032929,1.1670619832212106,7,-0.2499980926513672,-0.28499794006347656,-0.8099985122680664,0.8700008392333984,1.2000007629394531,2,0.09274198448248794,-2.8666881421450614,49.43999862670898,1.8091494132378403,50.349998474121094,1.0,50.9000015258789,0.09274198448248794 4489,2007-07-12,48.84000015258789,49.68000030517578,48.4900016784668,49.5099983215332,5694400.0,-0.015322547276482967,1.3564279401433719,-4.466722616413621,55.04807571070485,52.74593874583072,0.10312446248241969,-0.016187190004416152,0.5321763435037496,1.647620336972949,13.909818712419128,1.1899986267089844,-0.22182867767026693,-0.030499649047854405,-2.362632831371357,2.3016335332756483,-1.1965662402096058,1.135566942113897,-1.1535727092726518,11.146450387058238,-32.68952358242776,1.1660665911617532,7,0.5100002288818359,0.47500038146972656,0.0924997329711914,1.6299991607666016,3.6300010681152415,3,0.10913181817578277,2.0196195761931626,49.599998474121094,-2.8666881421450614,49.43999862670898,1.8091494132378403,50.349998474121094,0.10913181817578277 4490,2007-07-13,48.25,49.09000015258789,48.06999969482422,48.599998474121094,3580300.0,-0.01208026516676064,-1.8732444310720926,0.5223872099114076,48.081537514373714,53.532905176268386,0.8884541179074716,0.5375802917779495,1.0444086170298306,2.2036538889329833,13.91448307769184,1.0200004577636719,0.01698026422960197,-0.5799997329711886,-2.9263661804308754,1.7663667144884982,-1.753182956701032,0.5931834907586548,-0.40582961169275933,5.056186397180564,-37.90521928651306,1.1731832237298436,7,1.4099998474121023,1.0650005340576172,0.744999885559082,2.219999313354492,3.5800018310546875,4,0.10424867936366589,1.3564279401433719,48.84000015258789,2.0196195761931626,49.599998474121094,-2.8666881421450614,49.43999862670898,0.10424867936366589 4491,2007-07-16,48.09000015258789,48.54999923706055,47.86999893188477,48.0099983215332,3169700.0,-0.00331605901372245,-2.777773068283075,-0.2285776566757493,54.26252229325666,53.782187534645594,1.306564124829265,0.5360421920777867,1.1270466070501186,2.3164365472299977,14.71640366361726,0.6800003051757741,0.13005178755119573,-0.6199995040893569,-2.8515819591901206,1.6115829510114068,-1.7357907316397387,0.49579172346102496,3.5400009155273366,6.875036507836015,-39.16728120651237,1.1157912275503803,7,1.6599998474121094,1.2250003814697266,1.0374994277954102,2.3799991607666016,3.8699989318847656,0,0.0804740885756996,-1.8732444310720926,48.25,1.3564279401433719,48.84000015258789,2.0196195761931626,49.599998474121094,0.0804740885756996 4492,2007-07-17,49.47000122070313,49.56999969482422,48.02000045776367,48.09000015258789,4990700.0,0.02869621675476286,-1.0394720661347843,17.249618539004477,61.10471670283827,55.26758894645019,0.14568110263189737,-0.9094908768528711,-0.3284485119187579,0.8889396409846739,15.569233190054893,1.5499992370605469,0.35136058428905415,0.7720014572143654,-1.4394298382468165,2.9834327526755473,-0.33371419051622553,1.8777171049449564,2.084799804687485,83.76976003355337,32.863139514885965,1.1057156477305898,7,0.2799987792968679,-0.15500068664551492,-0.0950012207031321,0.9999980926513601,2.3699989318847585,1,0.04204564311769077,-2.777773068283075,48.09000015258789,-1.8732444310720926,48.25,1.3564279401433719,48.84000015258789,0.04204564311769077 4493,2007-07-18,50.06000137329102,50.06000137329102,48.68999862670898,49.40999984741211,5284600.0,0.011926422842718276,3.215383170768875,0.47101523389881383,62.81628610636666,55.65488458165251,-0.26528350035376036,-1.4908690728352454,-0.9796166842947827,0.2519972494794729,15.911022566304311,1.3700027465820455,0.6323167592665939,1.3080015182495188,-0.9837107393947306,3.5997137758937683,0.1621453894273941,2.4538576470716436,1.4211036102294798,100.0,45.67720960203209,1.1458561288221256,7,-0.31000137329102273,-0.7450008392334055,-0.667501449584968,0.40999794006346946,2.6299972534179545,2,-0.00039952970864975956,-1.0394720661347843,49.47000122070313,-2.777773068283075,48.09000015258789,-1.8732444310720926,48.25,-0.00039952970864975956 4494,2007-07-19,52.02000045776367,52.22999954223633,50.06000137329102,50.06000137329102,7119300.0,0.039152997017662505,-1.2142848801678556,3.015376128267383,70.23810064441125,57.63336363899328,-2.2905824607289844,-3.3044671702675146,-3.0298831062994083,-1.7243837561126725,16.129788346846897,2.1699981689453054,0.8044020890563743,3.067500495910643,0.38139610093893594,5.75360489088235,1.7244482984247895,4.410552693396497,-4.150001525878899,95.18350791112105,36.518197435926155,1.3430521974858534,7,-1.970001220703125,-2.405000686645508,-2.660000801086426,-1.5500011444091797,0.529998779296875,3,-0.02345254152186471,3.215383170768875,50.06000137329102,-1.0394720661347843,49.47000122070313,-2.777773068283075,48.09000015258789,-0.02345254152186471 4495,2007-07-20,51.86999893188477,52.099998474121094,51.4000015258789,51.97999954223633,5012400.0,-0.0028835356508827292,3.0000000000000404,-0.05612278659872527,71.08432457084679,59.54246268861988,-2.2222056058690427,-3.0036690584663504,-2.899928319891572,-1.5707260839665125,16.034847534091256,0.6999969482421946,0.994057379248062,2.723999023437507,-0.21852743754180892,5.666525484416823,1.2527357929478526,4.195262253927162,-3.9127999877929724,91.74310642303952,26.992579274681162,1.4712632304896567,7,-1.8199996948242259,-2.2549991607666087,-2.55999946594239,-1.3999996185302805,0.69000244140625,4,0.011567424352683764,-1.2142848801678556,52.02000045776367,3.215383170768875,50.06000137329102,-1.0394720661347843,49.47000122070313,0.011567424352683764 4496,2007-07-23,51.849998474121094,52.599998474121094,51.709999084472656,51.91999816894531,2992100.0,-0.0003855881660985716,-4.085732970027248,0.6363573311139266,68.47388466140372,61.29015842768658,-2.1982203780605474,-2.8726207728101443,-2.876441888182555,-1.5436358714926754,16.279690661985864,0.8899993896484375,0.8928160386857655,2.539998626708986,-0.6245951951328905,5.704592448550862,0.9577017157880476,4.122295537629924,-3.8073435180664035,83.62444705606025,19.165570053377095,1.582296910920937,7,-1.614999771118164,-2.049999237060547,-2.8649988174438477,-1.3799991607666016,-0.34999847412109375,0,-0.0003856633298916501,3.0000000000000404,51.86999893188477,-1.2142848801678556,52.02000045776367,3.215383170768875,50.06000137329102,-0.0003856633298916501 4497,2007-07-24,50.93999862670898,51.52999877929688,50.43999862670898,51.09000015258789,5184200.0,-0.01755062438172117,1.1165076590323233,2.142888283378848,60.679593671900534,61.309893541789165,-1.1768251395156852,-1.7797913558869496,-1.9789388588841774,-0.6220259879430543,15.706964867761613,1.4099998474121165,0.8519107767201461,1.45599880218505,-1.6626540827308531,4.574651687100953,-0.10332764027290153,3.0153252446430017,-2.715049929931631,57.54475927893428,-2.318502889632285,1.5593264424579532,7,-0.7049999237060476,-1.1399993896484304,-2.147499084472649,-0.4699993133544851,1.4200019836425852,1,0.020023566652176417,-4.085732970027248,51.849998474121094,3.0000000000000404,51.86999893188477,-1.2142848801678556,52.02000045776367,0.020023566652176417 4498,2007-07-25,51.65999984741211,51.75,50.81000137329102,51.06999969482422,3380500.0,0.014134299962969,1.4415534230694733,-3.9332943390466575,54.28892743769154,61.225543733676574,-1.758846794681702,-2.292862903137319,-2.69365672619449,-1.3147758112706285,15.047965769045254,0.9399986267089773,0.8526264898388547,1.9700000762939425,-1.1522664725727054,5.09226662516059,0.4088668018606185,3.5311333507272664,-3.260049159541012,62.99213780985053,6.566619303756227,1.5611332744333248,7,-1.4250011444091797,-1.8600006103515625,-2.8675003051757812,-1.1900005340576172,1.5099983215332031,2,0.0034843264751731606,1.1165076590323233,50.93999862670898,-4.085732970027248,51.849998474121094,3.0000000000000404,51.86999893188477,0.0034843264751731606 4499,2007-07-26,50.6500015258789,51.1500015258789,49.7599983215332,50.83000183105469,5781500.0,-0.019550877361913188,2.3902529796518803,-0.3050851841075994,48.73353632000471,61.297988045413334,-0.5197572600913816,-1.1097883128013208,-1.655507822967813,-0.28072748599873876,13.95426950218957,1.9000015258789062,0.912428703546091,0.8140016555786076,-2.1933327753722907,3.821336086529506,-0.689665559896838,2.317668871054053,-2.0820489265578033,31.33813931434825,-20.067162959660198,1.5036672154754485,7,-0.41500282287596946,-0.8500022888183523,-1.857501983642571,-0.18000221252440696,2.289997100830078,3,0.04027634826008386,1.4415534230694733,51.65999984741211,1.1165076590323233,50.93999862670898,-4.085732970027248,51.849998474121094,0.04027634826008386 4500,2007-07-27,49.83000183105469,50.86999893188477,49.83000183105469,50.77999877929688,4630200.0,-0.01618952951867625,-1.189474614112031,5.27775187555614,47.43591383448578,60.5394759944388,0.6123280813771572,-0.12032550252472163,-0.8304902515454415,0.5477808040388155,13.167870563067046,1.0399971008300852,0.8746703976391927,-0.11749820709228231,-2.9351483959508755,2.700151981766311,-1.526323301521579,1.2913268873370143,-1.1007673967415883,2.464912174659397,-44.965408389262365,1.4088250944292948,7,0.4799976348876953,-0.030002593994140625,-1.1200017929077148,0.6399974822998047,4.039997100830085,4,0.054585536946754054,2.3902529796518803,50.6500015258789,1.4415534230694733,51.65999984741211,1.1165076590323233,50.93999862670898,0.054585536946754054 4501,2007-07-30,49.61000061035156,50.18000030517578,49.2400016784668,49.7400016784668,3690500.0,-0.004415035372646092,-1.1609190362396684,0.13684366918838942,50.89948132231529,59.405560952158474,1.1964336265482913,0.295166665577824,-0.5843904622597194,0.7664754296001064,11.895323036515041,0.9399986267089844,0.940422540181828,-0.4519994735717745,-2.992572031796662,2.088573084653113,-1.722285752684222,0.8182868055406729,-0.7259356144461435,14.741003159665706,-32.22014369466797,1.2702862791124447,7,1.0349979400634766,0.18999862670898438,-0.9200000762939453,0.8599987030029297,3.25,0,0.05946383242583386,-1.189474614112031,49.83000183105469,2.3902529796518803,50.6500015258789,1.4415534230694733,51.65999984741211,0.05946383242583386 4502,2007-07-31,48.63999938964844,50.11000061035156,48.63999938964844,50.11000061035156,4069600.0,-0.019552533940117023,1.0,11.307608791337774,45.32164286261367,57.46171170285258,2.2756237517869096,1.3725562662153692,0.39549541350552886,1.7272808894961855,11.117337031985636,1.470001220703125,1.1123642924656991,-1.4455007553100572,-3.9202271966721867,1.0292256860520723,-2.6828639759911184,-0.20813753462899598,3.9599990844726562,0.0,-46.85019984237319,1.2373632206810632,7,1.9799995422363281,1.1599998474121094,0.05000114440917969,1.8299999237060547,4.650001525878906,1,0.0587993553914441,-1.1609190362396684,49.61000061035156,-1.189474614112031,49.83000183105469,2.3902529796518803,50.6500015258789,0.0587993553914441 4503,2007-08-01,48.099998474121094,49.54999923706055,47.540000915527344,48.52999877929688,6915700.0,-0.011101992646041614,-1.593553880912183,0.2925169714961953,46.31473441322651,54.803559899387615,2.8031402137509005,1.9627843042378004,0.9190001247034019,2.246709328098291,10.708241993779573,2.009998321533203,1.241091084219569,-1.9535015106201143,-4.516462693334489,0.6094596720942604,-3.2349821019773017,-0.672020919262927,4.420800018310544,15.512395122260529,-34.372993475840005,1.281480591357186,8,1.970001220703125,1.7000007629394531,0.560002326965332,2.3700008392333984,3.2600021362304688,2,0.08856553578733362,1.0,48.63999938964844,-1.1609190362396684,49.61000061035156,-1.189474614112031,49.83000183105469,0.08856553578733362 4504,2007-08-02,51.56000137329102,51.959999084472656,48.54999923706055,48.790000915527344,9783800.0,0.07193353448922646,-1.098458981488763,-6.441856957825356,62.81951764643657,53.885248018897585,-0.8146440823658025,-1.523340283458957,-2.5092517534327214,-1.2165098971395878,10.638089837837923,3.8600006103515625,1.2834382289738286,1.4735013961792092,-1.151594459678762,4.09859725203718,0.16095346825022006,2.7860493241081983,0.7615652160644402,90.95027427857329,33.93219135853451,1.3125479279289867,8,-1.490001678466804,-1.7600021362304759,-2.9400014877319407,-1.0900020599365305,0.289997100830071,3,0.031225693420720013,-1.593553880912183,48.099998474121094,1.0,48.63999938964844,-1.1609190362396684,49.61000061035156,0.031225693420720013 4505,2007-08-03,50.040000915527344,52.29999923706055,49.97999954223633,51.849998474121094,5578300.0,-0.029480225315724362,-1.4041443813273564,-0.6534286135299148,56.8325145684195,52.59176245301045,0.46765078804227045,-0.07491323530035743,-0.9506520597595909,0.3143955864112229,10.631258537898164,2.3199996948242188,1.226831068516681,-0.0034990310668945312,-2.6005117497392973,2.5935136876055083,-1.302005390403096,1.2950073282693069,-2.5,52.52102692327727,-10.392032595407393,1.2985063593362003,8,-0.12000083923339844,-0.2050018310546875,-1.4625005722045898,0.42999839782714844,4.05999755859375,4,0.05795359029023861,-1.098458981488763,51.56000137329102,-1.593553880912183,48.099998474121094,1.0,48.63999938964844,0.05795359029023861 4506,2007-08-06,52.84000015258789,52.849998474121094,50.849998474121094,51.18999862670898,5557900.0,0.05595521954100735,1.3952122070446342,-0.9116042825830422,60.739316724535406,52.59839834774766,-2.433004899645937,-2.823568910477519,-3.6274616930478274,-2.469163721922655,10.373091089048518,2.80999755859375,0.9547646514231758,2.6720001220703153,-0.20998469020210564,5.553984934342736,1.2310077159341049,4.112992528206526,-5.204799270629884,99.81170760583456,37.903652685093746,1.4409924061362096,8,-2.645000457763672,-2.8800010681152344,-4.289999961853027,-2.3700008392333984,0.4700012207031321,0,0.019492785320259554,-1.4041443813273564,50.040000915527344,-1.098458981488763,51.56000137329102,-1.593553880912183,48.099998474121094,0.019492785320259554 4507,2007-08-07,54.18000030517578,54.56999969482422,51.86999893188477,52.86000061035156,5201300.0,0.02535957889323104,1.5714311664626037,0.7999990752257571,62.530405608438144,53.51411814449728,-3.648787322905143,-3.9950824315202738,-4.866458821621649,-3.780932927280027,10.80597470391179,2.700000762939446,0.7060521958779802,3.7750001907348647,0.4065552101097367,7.143445171359993,2.0907777004223007,5.459222681047429,-6.33620751953125,94.45235480272098,35.81926119737591,1.6842224903125647,8,-3.125,-3.125,-5.782500267028809,-3.710000991821289,-0.06999969482421875,1,-0.024363227895702333,1.3952122070446342,52.84000015258789,-1.4041443813273564,50.040000915527344,-1.098458981488763,51.56000137329102,-0.024363227895702333 4508,2007-08-08,54.20000076293945,54.83000183105469,53.61999893188477,54.0,4666800.0,0.0003691483508863058,-1.5208317604377577,0.15151576452908708,57.51723847633178,54.49008505075584,-3.6549560734721993,-3.850193924946609,-4.801839438016117,-3.7552146248048857,11.580073747004379,1.2100028991699148,0.5045467547168982,3.565000534057617,-0.1792302215659518,7.309231289681186,1.6928851562458291,5.437115911869405,-5.952635562744142,89.96814000176157,34.473022421563954,1.872115377811785,8,-3.0149993896484375,-3.0149993896484375,-5.835000991821289,-4.020000457763672,0.55999755859375,2,-0.01678966484506661,1.5714311664626037,54.18000030517578,1.3952122070446342,52.84000015258789,-1.4041443813273564,50.040000915527344,-0.01678966484506661 4509,2007-08-09,54.16999816894531,55.349998474121094,53.38999938964844,53.790000915527344,5296800.0,-0.0005535533869338582,-2.3220314874082697,1.8999790192450743,57.99721086906864,55.66356249904284,-3.4342843872786943,-3.584169614261029,-4.7141903625976695,-3.6801616391595573,12.913969574592327,1.9599990844726562,0.46099273098883486,3.268498039245607,-0.6903759364565545,7.227372014947768,1.2890610513945262,5.247935027096688,-5.396022038281252,78.02606070981798,25.995933057764788,1.9794369878510814,8,-2.7249984741210938,-2.7249984741210938,-5.827498435974121,-4.564998626708984,-0.4399986267089844,3,-0.051873687531425294,-1.5208317604377577,54.20000076293945,1.5714311664626037,54.18000030517578,1.3952122070446342,52.84000015258789,-0.051873687531425294 4510,2007-08-10,53.27999877929688,54.81000137329102,52.25,53.29999923706055,4165400.0,-0.016429747456750854,-1.4615421295201065,-0.05263316401307183,54.68852324512759,56.08456715713309,-2.2388800388788823,-2.4222013545609045,-3.760868279453227,-2.7554183390178437,13.868235466803325,2.5600013732910227,0.4334577272917173,2.1269987106323285,-1.761093867075779,6.015091288340436,0.18295242177827475,4.071044999486382,-3.8484204142871192,54.000006781684185,5.719884366279707,1.9440462888540544,8,-1.8349990844726634,-1.8349990844726634,-4.099998474121101,-3.674999237060554,2.44000244140625,4,-0.026839345682031945,-2.3220314874082697,54.16999816894531,-1.5208317604377577,54.20000076293945,1.5714311664626037,54.18000030517578,-0.026839345682031945 4511,2007-08-13,51.959999084472656,53.5,51.75,53.5,3316500.0,-0.02477476961461833,1.2727259215956324,76.9982834255471,53.256704887511574,56.96624071545508,-0.615168713467817,-0.8404981779574143,-2.377716510237441,-1.4292340166168813,14.594112144156568,1.75,0.51585835306782,0.6134990692138658,-3.0088711298315047,4.235869268259236,-1.197686030308816,2.4246841687365475,-1.9365787085517638,5.833310374497466,-39.569874334458596,1.8111850995226846,8,-0.5149993896484375,-0.5149993896484375,-2.779998779296875,-2.354999542236328,3.6000022888183665,0,0.04118551630783118,-1.4615421295201065,53.27999877929688,-2.3220314874082697,54.16999816894531,-1.5208317604377577,54.20000076293945,0.04118551630783118 4512,2007-08-14,51.54999923706055,52.22000122070313,51.43000030517578,52.22000122070313,2601600.0,-0.007890682344808386,1.3582047062976192,0.4350659644985704,49.64169196543066,57.335902665699976,0.2805244375023008,-0.2810920310257643,-1.942521329250269,-1.008983999325693,15.26112114922464,0.7900009155273509,0.6786926238573656,0.09949932098388814,-3.413822167888796,3.612820809856572,-1.6571614234524574,1.8561600654202337,-0.9939210513196315,3.0611986718619235,-38.45990567041445,1.7566607444363427,8,0.39999961853027344,-0.10499954223632812,-2.2349987030029297,-1.9449996948242188,4.869998931884766,1,0.034141652032560366,1.2727259215956324,51.959999084472656,-1.4615421295201065,53.27999877929688,-2.3220314874082697,54.16999816894531,0.034141652032560366 4513,2007-08-15,50.040000915527344,52.29999923706055,50.0,51.40999984741211,5322500.0,-0.029291917437073933,-2.172411071561052,2.0447684713357446,48.075708594786434,55.69770165996107,2.340813476858962,1.2936575761576847,-0.44337489173462075,0.5046636727387579,15.299713014437938,2.299999237060547,0.7939017316710775,-1.40949897766113,-4.924497927484296,2.105499972162036,-3.166998452572713,0.3480004972504531,5.30999755859375,0.7476808773093185,-40.32398287649145,1.757499474911584,8,2.624998092651367,1.404998779296875,-0.7250003814697266,-0.4350013732910156,5.8999977111816335,2,0.08133492446762336,1.3582047062976192,51.54999923706055,1.2727259215956324,51.959999084472656,-1.4615421295201065,53.27999877929688,0.08133492446762336 4514,2007-08-16,50.79999923706055,51.20000076293945,49.43000030517578,49.849998474121094,4740500.0,0.01518781589984708,1.0228532565454613,-0.6934317544558205,53.07155514700109,55.279817279803474,1.633445866082667,0.46122050422660976,-1.2094862318050659,-0.2505819827853344,14.121006592691984,1.7700004577636719,1.0919685240454413,-0.5885005950927749,-4.104157118079165,2.9271559278936152,-2.34632885658597,1.1693276664004202,4.442999267578124,25.46465910581525,-19.64405769642066,1.757828261493196,8,1.5900001525878906,0.6450004577636719,-1.467498779296875,-1.1949996948242188,4.25,3,0.07795273905405264,-2.172411071561052,50.040000915527344,1.3582047062976192,51.54999923706055,1.2727259215956324,51.959999084472656,0.07795273905405264 4515,2007-08-17,52.47000122070313,52.59000015258789,51.11000061035156,51.11000061035156,4692800.0,0.03287405528983256,-1.1764689382804698,1.4315784401514708,58.29466270032686,55.00818905489141,0.38486100154203484,-1.2242963630867152,-2.809260567125449,-1.921560224101384,12.911705242812504,1.7900009155273438,1.494606730269446,1.0515012741088938,-2.491588292750521,4.5945908409683085,-0.7200435093208171,2.8230460575386047,2.540477355957023,74.69290278800985,24.679462856014077,1.771544783429708,8,-0.0800018310546946,-1.0250015258789134,-3.1375007629394602,-2.865001678466804,2.5999984741210866,4,0.024013689579180708,1.0228532565454613,50.79999923706055,-2.172411071561052,50.040000915527344,1.3582047062976192,51.54999923706055,0.024013689579180708 4516,2007-08-20,51.83000183105469,52.59000015258789,50.86000061035156,52.290000915527344,2538300.0,-0.012197434243548688,2.2641575977428454,-0.3382344691402332,59.43229376275699,54.663954405371285,0.9683588393978582,-0.6175331285662011,-2.1269442321879524,-1.2939327925936936,11.316480905239695,1.7299995422363281,1.3943841285951137,0.4125017166137681,-3.130086403676792,3.955089836904328,-1.358792343531512,2.183795776759048,2.9572576147460907,75.94941904330767,18.799562339161355,1.7712940601452816,8,0.55999755859375,-0.38500213623046875,-2.342501640319824,-2.2250022888183594,3.839996337890625,0,0.07505304364696541,-1.1764689382804698,52.47000122070313,1.0228532565454613,50.79999923706055,-2.172411071561052,50.040000915527344,0.07505304364696541 4517,2007-08-21,51.959999084472656,52.61000061035156,51.5,51.59000015258789,3512900.0,0.0025081468035001997,-3.036371454927555,-0.8043471049707263,61.69697154651986,55.128369190947744,0.5479617599990334,-0.70325254956294,-2.203859548779107,-1.4276881046669772,10.751621488928942,1.1100006103515625,1.5057418508185734,0.4914989471435547,-3.0515133815965427,4.034511275883652,-1.2800072172264905,2.2630051115136,2.612969995703125,79.55970240565823,16.434827736986954,1.7715061643700472,8,0.43000030517578125,-0.5149993896484375,-2.4274988174438477,-2.354999542236328,4.290000915527344,1,0.0692841099355248,2.2641575977428454,51.83000183105469,-1.1764689382804698,52.47000122070313,1.0228532565454613,50.79999923706055,0.0692841099355248 4518,2007-08-22,51.84000015258789,53.22000122070313,51.540000915527344,52.02000045776367,2412300.0,-0.0023094483063728077,-3.3076998317618242,-0.48648871568051305,51.06382547001082,54.357993035496875,0.3330089374091685,-0.5998306487417153,-1.997551299112871,-1.2973337187414842,10.14966175838478,1.6800003051757884,1.3215901621678299,0.36249999999999716,-3.1834737830984636,3.908473783098458,-1.4104868915492332,2.1354868915492276,2.5272501765878914,63.58837111459577,3.818679552736427,1.7729868915492308,8,0.2800006866455078,-0.3950004577636719,-2.307499885559082,-2.2350006103515625,4.150001525878906,2,0.08834872690733953,-3.036371454927555,51.959999084472656,2.2641575977428454,51.83000183105469,-1.1764689382804698,52.47000122070313,0.08834872690733953 4519,2007-08-23,52.68999862670898,53.4900016784668,52.0,52.70000076293945,3561500.0,0.01639657545561657,-1.1438882485317525,0.05556732929262626,60.60848268129667,55.01576630618233,-0.8370276420720302,-1.3588294006074975,-2.7902036142307125,-2.147257356701722,10.399999966315171,1.6500015258789062,0.9937974005559056,1.1104986190795856,-2.452571819046362,4.673569057205533,-0.6710365999833883,2.8920338381425594,1.4797617015068028,69.58164536673993,8.527601283683005,1.7815352190629732,8,-1.2249984741210866,-1.2449989318847585,-3.1574983596801687,-3.084999084472649,5.530002593994155,3,0.06168153510546026,-3.3076998317618242,51.84000015258789,-3.036371454927555,51.959999084472656,2.2641575977428454,51.83000183105469,0.06168153510546026 4520,2007-08-24,52.54999923706055,52.79999923706055,51.70000076293945,52.56999969482422,2337500.0,-0.0026570391591823617,3.583331346509946,1.9996186117453376,48.52491817605362,54.49001222713144,-0.9068314058772557,-1.0588966075663677,-2.5923354188669734,-2.0097528568670526,10.590064167788363,1.0999984741210938,0.7580470986922805,0.8344993591308594,-2.654270370897713,4.323269089159432,-0.9098855058834303,2.578884224145149,1.4301706902336306,64.25847681955909,7.772124021819728,1.7443848650142875,8,-1.0899982452392578,-1.1049995422363281,-2.7174997329711914,-2.9449996948242188,5.799999237060547,4,0.04757373998660097,-1.1438882485317525,52.68999862670898,-3.3076998317618242,51.84000015258789,-3.036371454927555,51.959999084472656,0.04757373998660097 4521,2007-08-27,52.56000137329102,52.84000015258789,51.95000076293945,52.38000106811523,1470800.0,0.00019033561133574572,1.4054106997412183,-8.999809269502904,40.470590241641034,53.47100092448815,-0.9194642178966461,-0.8817691476087504,-2.58925963128074,-2.024771790950389,11.248204312252245,0.8899993896484375,0.49430312674883226,0.6970014572143626,-2.6640642563998043,4.058067170828529,-0.9835313995927208,2.377534314021446,1.2381617691184204,53.266355740348125,1.517077612241998,1.680532856807083,8,-1.1000003814697337,-1.115001678466804,-2.7275018692016673,-2.9550018310546946,6.039997100830071,0,0.047754913545506206,3.583331346509946,52.54999923706055,-1.1438882485317525,52.68999862670898,-3.3076998317618242,51.84000015258789,0.047754913545506206 4522,2007-08-28,51.5,52.56000137329102,51.459999084472656,52.15999984741211,2260800.0,-0.02016745330280134,-1.9729724156773585,-3.6666596024241587,35.84904830471845,52.1124831144806,0.1482935557388103,0.4252869695447643,-1.50308234220104,-0.9815904809982214,11.65378608925085,1.1000022888183665,0.3042158507334065,-0.5059999465942369,-3.5145729373905965,2.502573044202123,-2.0102864419924202,0.9982865488039465,2.1234366289200963,1.9704859316775438,-43.08775792355695,1.5042864953981816,8,-0.03999900817871094,-0.05500030517578125,-1.4825010299682617,-2.065000534057617,6.909999847412109,1,0.08097083823194784,1.4054106997412183,52.56000137329102,3.583331346509946,52.54999923706055,-1.1438882485317525,52.68999862670898,0.08097083823194784 4523,2007-08-29,52.36000061035156,52.4900016784668,51.0,51.68999862670898,2084600.0,0.01669904097770014,2.2042904899608278,-1.0151547553680424,41.27291026591801,50.80152257213803,-0.388904115491421,-0.10456217439053717,-2.3028403962097173,-1.8465555301886027,11.282778586660008,1.4900016784667969,0.24860731369621902,0.14100055694579794,-2.24120396834288,2.523205082234476,-1.0501017056985447,1.3321028195901405,1.0956985656187612,54.61846159031405,13.163235158290583,1.1911022626443406,8,-0.1849994659423828,-0.9150009155273438,-2.342501640319824,-2.9250011444091797,6.599998474121094,2,0.07429334118226483,-1.9729724156773585,51.5,1.4054106997412183,52.56000137329102,3.583331346509946,52.54999923706055,0.07429334118226483 4524,2007-08-30,53.16999816894531,53.97999954223633,52.08000183105469,52.16999816894531,2829800.0,0.015469777485709546,-2.220355092329178,1.4925328945495382,49.46549717141307,49.820504180036494,-0.9245939976591018,-0.830329848415829,-3.010670262231777,-2.6800102091260314,11.625052085248711,1.8999977111816406,0.3155710346776459,0.8704982757568374,-1.5267054054086557,3.2677019569223305,-0.3281035648259092,2.069100116339584,-3.7399978637695312,72.81874168735095,31.589200813107794,1.1986018405827472,8,-0.7499980926513672,-1.7249984741210938,-3.152499198913574,-3.7349987030029297,5.340000152587891,3,0.05303749495271837,2.2042904899608278,52.36000061035156,-1.9729724156773585,51.5,1.4054106997412183,52.56000137329102,0.05303749495271837 4525,2007-08-31,52.93999862670898,53.599998474121094,52.77000045776367,53.599998474121094,2081800.0,-0.004325739141564755,1.5151460855995145,-0.6599998474121165,55.326088443822066,49.36425914459928,-0.6938834313756743,-0.39202969101588536,-2.678746840600688,-2.4769594054617556,11.793534529588124,0.8299980163574219,0.5369735460368545,0.4954988479614215,-1.6654310071589506,2.6564287030817937,-0.5849660795987646,1.5759637755216076,-3.4189983367919865,65.10063505758505,18.592574961909342,1.0804649275601843,8,-0.4499988555908132,-1.4949989318847585,-2.922499656677239,-3.5049991607665945,7.0,4,0.09973560126483116,-2.220355092329178,53.16999816894531,2.2042904899608278,52.36000061035156,-1.9729724156773585,51.5,0.09973560126483116 4526,2007-09-04,53.86999893188477,54.25,52.25,52.56999969482422,2820500.0,0.017567063265970573,-1.0618571296545731,-1.9696962691096043,61.9341626773227,49.39061371468849,-1.4573327681322894,-1.3079688264703933,-3.512290737172002,-3.4297321825716836,11.80085844436179,2.0,0.6473994294628227,1.3739992141723718,-0.873959726719022,3.6219581550637656,0.2500197437266749,2.4979786846180687,-4.2598186569213965,88.30765944260838,34.80418841830017,1.1239794704456958,9,-1.2449989318847727,-2.424999237060554,-3.814999580383308,-4.43499946594239,6.040000915527337,1,0.0831631637472463,1.5151460855995145,52.93999862670898,-2.220355092329178,53.16999816894531,2.2042904899608278,52.36000061035156,0.0831631637472463 4527,2007-09-05,52.86000061035156,53.65999984741211,52.27000045776367,53.27000045776367,2675600.0,-0.018748809013534373,1.3361361239425422,-0.3153846831011729,65.29285062346753,50.97161650951701,-0.34223298592272045,-0.42365293082941946,-2.379799441482021,-2.4535603916948574,10.95568716622103,1.5999984741211009,0.49777128471610155,0.4300008773803725,-1.6832548229541544,2.5432565777148994,-0.6266269727868945,1.4866287275476395,-3.064227546386718,57.230788010817314,-2.8242420998386493,1.0566278501672643,9,-0.2350006103515625,-1.4150009155273438,-2.6375017166137695,-3.4250011444091797,5.829998016357415,2,0.10858868326697424,-1.0618571296545731,53.86999893188477,1.5151460855995145,52.93999862670898,-2.220355092329178,53.16999816894531,0.10858868326697424 4528,2007-09-06,53.290000915527344,53.63000106811523,51.97999954223633,53.1500015258789,2097900.0,0.00813470110122494,3.02439546329986,-0.3414620530522415,64.00451584859456,51.34895352810567,-0.60895895537233,-0.9753293238515681,-2.6823636843292107,-2.9227347897404883,9.862281339168938,1.6500015258788991,0.3841203983614463,0.905501174926755,-1.0827844798140163,2.893786829667526,-0.0886416524436271,1.899644002297137,-3.316058774121096,57.70929996118084,-6.443534457569378,0.9941428273703847,9,-0.6650009155273438,-1.845001220703125,-3.0800018310546875,-3.855001449584961,8.110000610351555,3,0.09607804173245804,1.3361361239425422,52.86000061035156,-1.0618571296545731,53.86999893188477,1.5151460855995145,52.93999862670898,0.09607804173245804 4529,2007-09-07,51.36000061035156,53.41999816894531,51.13999938964844,52.43000030517578,2761300.0,-0.036216931357068716,-2.0198616605783175,-7.642888283378359,43.93441884820244,50.838898047233315,1.2432857766878982,0.7729907361372241,-0.6508517941859324,-1.0507143672907446,8.241445766849713,2.279998779296875,0.16991279902998002,-0.8839992523193345,-2.7333159841406243,0.9653174795019552,-1.8086576182299794,0.04065911359131036,-1.2150161546015639,7.073992846524088,-53.44280083218668,0.9246583659106458,9,1.2649993896484375,0.5899982452392578,-1.4250011444091797,-1.9250011444091797,8.95000076293946,4,0.1479750464136349,3.02439546329986,53.290000915527344,1.3361361239425422,52.86000061035156,-1.0618571296545731,53.86999893188477,0.1479750464136349 4530,2007-09-10,51.849998474121094,52.41999816894531,50.79999923706055,51.2599983215332,1995100.0,0.009540456735718461,-1.1456963346023743,-0.5514021690303536,50.11109255565435,51.91006497101257,0.7191800681058425,0.1795747323767074,-1.027360341843064,-1.5948346719153292,7.284197561965253,1.6199989318847656,0.19643044609078686,-0.32250137329101847,-2.1128007939767457,1.4677980473947088,-1.217651083633882,0.5726483370518451,-1.540813396601095,30.43475376411023,-26.967898758565827,0.8951497103428642,9,0.6750011444091797,0.5400009155273438,-1.914999008178711,-2.414999008178711,7.7800025939941335,0,0.12844744538876296,-2.0198616605783175,51.36000061035156,3.02439546329986,53.290000915527344,1.3361361239425422,52.86000061035156,0.12844744538876296 4531,2007-09-11,54.099998474121094,54.47000122070313,52.02000045776367,52.099998474121094,3273600.0,0.04339440822014673,-1.2685233915546752,3.389829631784825,59.622303639058096,54.551537785939196,-1.4409274812276394,-2.0046616455902395,-3.1263593467455664,-3.8481018138559264,7.072887570166279,2.6200027465820384,0.06793512856233264,1.8204986572265653,-0.16182754605033267,3.8028248605034634,0.8293355555881163,2.8116617588650143,-3.633180799701897,89.91818674128346,33.85929145462487,0.9911631016384503,9,-1.4649982452392578,-1.7099990844726562,-4.222498893737793,-4.664999008178711,5.850002288818359,1,0.10794824985774198,-1.1456963346023743,51.849998474121094,-2.0198616605783175,51.36000061035156,3.02439546329986,53.290000915527344,0.10794824985774198 4532,2007-09-12,53.31000137329102,53.97000122070313,53.209999084472656,53.81000137329102,3748800.0,-0.014602534623138097,-1.1714204749811754,-0.25,56.23410541900867,56.21389280294927,-0.4103319242674033,-1.1342000089069444,-2.2188299564840577,-3.0652004729845643,7.069056108659099,0.8899993896484375,0.1137452896101081,0.9425014495849666,-1.059632337033804,2.9446352362037373,-0.05856544372441874,1.943568342894352,-2.6029926860947867,68.39239181389283,12.737096741017112,1.0010668933093851,9,-0.6750011444091868,-0.9200019836425852,-3.2325019836425852,-3.75000190734864,6.159999847412109,2,0.12380413250988531,-1.2685233915546752,54.099998474121094,-1.1456963346023743,51.849998474121094,-2.0198616605783175,51.36000061035156,0.12380413250988531 4533,2007-09-13,54.11000061035156,54.4900016784668,53.06000137329102,53.72999954223633,2064900.0,0.015006550674398378,1.5087654135086626,-0.7600021362304688,56.04771168412473,56.945249971028346,-1.04598463934299,-1.700854891081903,-2.907953310048029,-3.871866982891625,8.025484760051983,1.4300003051757741,0.2677111523101203,1.5390007019042997,-0.28662828598858425,3.3646296897971837,0.6261862079578577,2.4518151958507417,-3.177212371144911,89.70187488628282,34.328970921586325,0.9128144939464433,9,-1.4650001525878906,-1.720001220703125,-3.0550003051757812,-3.690000534057617,3.5099983215332102,3,0.08464235750685312,-1.1714204749811754,53.31000137329102,-1.2685233915546752,54.099998474121094,-1.1456963346023743,51.849998474121094,0.08464235750685312 4534,2007-09-14,54.7599983215332,55.0099983215332,53.41999816894531,53.97999954223633,3054800.0,0.01201252455830315,1.4843776077056958,2.052622596998444,59.020410044399966,57.35573014887034,-1.6167395699065423,-2.1491564093908693,-3.506869991663649,-4.527374690768809,8.803291713851259,1.5900001525878906,0.6026435811308986,1.9909984588623075,0.11581051073527249,3.8661864069893426,1.05340448479879,2.928592432925825,-3.542633007185742,94.06175642835525,38.16819124056177,0.9375939740635182,9,-1.8549995422363281,-2.3699989318847656,-3.5749969482421875,-3.944997787475586,3.450000762939453,4,0.12125645375950733,1.5087654135086626,54.11000061035156,-1.1714204749811754,53.31000137329102,-1.2685233915546752,54.099998474121094,0.12125645375950733 4535,2007-09-17,53.72999954223633,54.79999923706055,52.9000015258789,54.349998474121094,2603900.0,-0.01880932817508596,1.4999962354972625,-0.7948716694706366,54.40843684097956,56.51953838927666,-0.517293304256107,-1.0750395814836224,-2.4367056784319487,-3.5127633818899042,9.37260901046959,1.8999977111816477,0.8146361680041494,0.8979997634887695,-1.0190872345929876,2.8150867615705266,-0.06054373555210901,1.856543262529648,-2.13337092717029,57.19064569219581,0.9249030957746172,0.9585434990408768,9,-0.8250007629394531,-1.510000228881836,-2.2849998474121094,-2.5550003051757812,3.8100013732910156,0,0.12246420783760215,1.4843776077056958,54.7599983215332,1.5087654135086626,54.11000061035156,-1.1714204749811754,53.31000137329102,0.12246420783760215 4536,2007-09-18,55.72000122070313,55.72000122070313,54.06999969482422,54.18999862670898,3471500.0,0.03703706859149514,1.1568610829233887,-2.4677503707030977,64.85917040480416,56.471351698314066,-2.477846982358848,-2.9077517318574593,-4.344858748308262,-5.504820883031947,10.299276703834197,1.990001678466804,0.9216004033565568,2.6935014724731516,0.4439515839047985,4.943051361041505,1.568726528188975,3.818276416757328,-3.782035634990379,100.0,35.343364900350494,1.124774944284178,9,-2.460000991821296,-3.145000457763679,-4.275001525878913,-4.545001983642585,1.529998779296868,1,0.07017228574573875,1.4999962354972625,53.72999954223633,1.4843776077056958,54.7599983215332,1.5087654135086626,54.11000061035156,0.07017228574573875 4537,2007-09-19,55.56000137329102,56.0,55.08000183105469,55.7599983215332,1937500.0,-0.0028714975575532264,1.7058757531218796,-0.1307167380155072,61.85186472450375,56.23216824008174,-2.1172236752602203,-2.597389743652535,-4.07384546022768,-5.342079998344353,11.315321936522478,0.9199981689453125,0.9851977676466959,2.353501510620127,-0.10330261048032696,4.810305631720581,1.1250994500698965,3.5819035711703577,-3.168191511379426,85.8064889262978,19.058866278624052,1.2284020605502275,9,-2.1600017547607493,-2.845001220703132,-4.115001678466804,-4.385002136230476,1.289997100830071,2,0.07901366596723669,1.1568610829233887,55.72000122070313,1.4999962354972625,53.72999954223633,1.4843776077056958,54.7599983215332,0.07901366596723669 4538,2007-09-20,56.41999816894531,57.08000183105469,55.18000030517578,55.290000915527344,2902000.0,0.015478703642864078,-1.814820256913087,-5.65007248035421,61.992630730215346,58.23863622697207,-2.7787546175670172,-3.2640196252224385,-4.815704783106064,-6.169078965540741,12.215311675080454,1.9000015258789062,0.9232223476511052,2.9844984054565415,0.22841836536160542,5.740578445551478,1.606458385409077,4.362538425504006,-3.523041687701337,84.21043985829041,17.477678513777846,1.3780400200474667,9,-2.4799976348876953,-3.164997100830078,-4.722498893737793,-5.244998931884766,1.660003662109375,3,0.05405890022585291,1.7058757531218796,55.56000137329102,1.1568610829233887,55.72000122070313,1.4999962354972625,53.72999954223633,0.05405890022585291 4539,2007-09-21,55.93999862670898,56.81000137329102,55.63999938964844,56.72999954223633,3999700.0,-0.00850761357345342,1.4631502019771865,-0.6991175537266032,60.86957483226373,59.43402314659534,-1.7665301275730556,-2.664673348752565,-4.196208900015797,-5.651192894502493,13.008958830962412,1.1700019836425852,0.9003649542992136,2.341998863220205,-0.6055963832611297,5.2895941097015395,0.868201239979534,3.8157964864608758,-2.373754889495288,72.72719805943248,5.5488880794335245,1.4737976232406689,9,-1.3899974822997976,-2.684997558593743,-3.8849992752075124,-4.76499938964843,1.3199996948242259,4,0.03003218352554038,-1.814820256913087,56.41999816894531,1.7058757531218796,55.56000137329102,1.1568610829233887,55.72000122070313,0.03003218352554038 4540,2007-09-24,55.04999923706055,55.95000076293945,54.7400016784668,55.81999969482422,2339700.0,-0.01590989294775369,1.3495068682895754,0.9746829941958637,54.287795895758826,58.841300064006525,-0.4189298280881246,-1.6630421304966418,-3.1551585494504195,-4.750930675107703,13.771881457005112,1.2099990844726562,0.8516051138573246,1.3269994735717745,-1.6454001106375031,4.299399057781052,-0.15920031853286787,2.813199265676417,-0.9215542048322973,32.558101219941854,-30.627770375143484,1.4861997921046404,9,-0.05999755859375,-1.1099987030029297,-3.1324996948242188,-3.875,3.950000762939453,0,0.057402359513290424,1.4631502019771865,55.93999862670898,-1.814820256913087,56.41999816894531,1.7058757531218796,55.56000137329102,0.057402359513290424 4541,2007-09-25,55.06999969482422,55.5,54.29999923706055,54.6500015258789,2466600.0,0.0003633144058285964,-1.1428532503184583,-0.545451843191274,58.65309704693785,59.110076911554216,-0.32057788897747486,-1.5656288761916812,-3.015603233176847,-4.758531709462488,14.420222895616275,1.2000007629394531,1.1904694628169992,1.2215000152587905,-1.7560951146792334,4.199095145196814,-0.26729754971022146,2.7102975802278024,2.0100021362304688,27.697832348328188,-34.74422583712537,1.488797564969012,9,-0.07999801635742188,-1.1299991607666016,-3.1525001525878906,-3.895000457763672,6.049999237060554,1,0.04485202895207685,1.3495068682895754,55.04999923706055,1.4631502019771865,55.93999862670898,-1.814820256913087,56.41999816894531,0.04485202895207685 4542,2007-09-26,55.66999816894531,56.099998474121094,55.0,55.15999984741211,1994300.0,0.010895196612421332,-1.6506050675846473,1.2142870118074272,59.19628906825781,59.459918843124555,-0.6153124353537152,-1.9364882878453429,-3.4902725697008066,-5.348743156088666,15.580391956096303,1.0999984741210938,1.4709044414945396,1.6129985809326186,-1.2541220126113615,4.480119174476599,0.17943828416062502,3.046558877704612,1.3544036102294896,49.28049113495371,-13.191808264533634,1.4335602967719907,9,-0.6799964904785156,-1.7299976348876953,-3.7524986267089844,-4.494998931884766,3.0700035095214844,2,0.02838156786461088,-1.1428532503184583,55.06999969482422,1.3495068682895754,55.04999923706055,1.4631502019771865,55.93999862670898,0.02838156786461088 4543,2007-09-27,56.25,56.75,55.81000137329102,55.959999084472656,1563400.0,0.01041857104601518,-2.1864558009621384,0.5686311175603809,71.09579013680923,60.801627742281134,-0.9608787541054724,-2.3295562055195447,-3.9546419542543134,-5.911015074398662,17.145504616922658,1.0800018310546875,1.4863181425875567,1.9985004425048842,-0.911361116124894,4.9083620011346625,0.5435696631899916,3.453431221819777,0.7199137283325143,77.68920730354304,7.870273073951651,1.4549307793148898,9,-1.2599983215332031,-2.309999465942383,-4.332500457763672,-5.075000762939453,4.209999084472656,3,0.010666639539930634,-1.6506050675846473,55.66999816894531,-1.1428532503184583,55.06999969482422,1.3495068682895754,55.04999923706055,0.010666639539930634 4544,2007-09-28,55.9900016784668,56.9000015258789,55.4000015258789,56.4900016784668,2086000.0,-0.004622192382812473,1.2727277981678133,-1.7241324879640103,68.221862467272,62.33645281186919,-0.5677622482568978,-1.9472968686942593,-3.6428345947156515,-5.659687138722106,17.812333335469226,1.5,1.6102348456369953,1.5975019454956083,-1.3645304741308308,4.5595343651220475,0.11648573568238874,3.078518155308828,0.9265137600402795,65.00003667974929,-9.395873395576444,1.4810162098132182,9,-0.41500091552734375,-2.0500011444091797,-4.207501411437988,-4.81500244140625,2.7699966430664062,4,0.037328095908803816,-2.1864558009621384,56.25,-1.6506050675846473,55.66999816894531,-1.1428532503184583,55.06999969482422,0.037328095908803816 4545,2007-10-01,58.22000122070313,58.38000106811523,55.4900016784668,55.52999877929688,3676300.0,0.03982853144106935,-1.0866446873734585,-5.3800048828125,68.16581503072958,62.70385777030533,-2.3399461577241,-3.964723464775723,-5.789208381945279,-7.84891302745244,18.77649872021843,2.8899993896484304,1.751088530194103,3.5635013580322337,0.22880787204275777,6.89819484402171,1.8961546150374957,5.230848101026972,-3.9200019836425852,96.07843687239878,22.66919892964411,1.6673467429947388,10,-1.8800010681152415,-3.6300010681152415,-6.765001296997077,-7.045001983642585,0.30999755859375,0,-0.016489228427369884,1.2727277981678133,55.9900016784668,-2.1864558009621384,56.25,-1.6506050675846473,55.66999816894531,-0.016489228427369884 4546,2007-10-02,58.349998474121094,58.709999084472656,58.08000183105469,58.08000183105469,2421100.0,0.0022328624303040723,-3.666704343157478,0.10037040818641799,73.59551665449271,64.00870798474855,-2.2994581195455766,-3.9440975049938913,-5.831700345822483,-7.9249913959523255,19.455845187900675,0.6299972534179688,1.8153946082188455,3.469498634338379,-0.22518279341728942,7.164180062094047,1.6221579204605447,5.316839348216213,-3.9683992004394497,90.29647711078253,15.581262002197562,1.8473407138778357,10,-1.8449993133544922,-3.594999313354492,-6.89749813079834,-7.174999237060547,-0.34999847412109375,1,0.011139700820509635,-1.0866446873734585,58.22000122070313,1.2727277981678133,55.9900016784668,-2.1864558009621384,56.25,0.011139700820509635 4547,2007-10-03,58.599998474121094,58.97000122070313,57.97000122070313,58.0,2082500.0,0.0042844902577139354,-2.030321245679606,2.222244200175196,72.16190751627933,65.13862762764455,-2.316489211848051,-3.944246019240815,-5.960149361648163,-8.121785764107358,20.21358343541852,1.0,2.050185340919633,3.4324987411498995,-0.4862970118648704,7.351294494164669,1.473100864642511,5.391896617657288,-4.04526320800781,89.63577652069644,16.121610188007324,1.9593978765073852,10,-1.9649982452392578,-3.714998245239258,-7.14749813079834,-7.424999237060547,-1.4599990844726562,2,0.04300342190071138,-3.666704343157478,58.349998474121094,-1.0866446873734585,58.22000122070313,1.2727277981678133,55.9900016784668,0.04300342190071138 4548,2007-10-04,58.40999984741211,58.75,58.0,58.5,3652200.0,-0.0032422974685382133,1.542372223838619,-0.1500006357844945,68.87282883551025,66.02787807244974,-2.0277642324913145,-3.5320950502867063,-5.671512775970086,-7.874356051781092,21.25607563190793,0.75,1.9606537061729767,2.9865001678466783,-1.0819573559846063,7.054957691677963,0.952271405931036,5.0207289297623205,-3.5903486240234344,84.31368568174082,12.845166840960545,2.0342287619156414,10,-1.7749996185302734,-3.5249996185302734,-6.9574995040893555,-7.2350006103515625,-2.6800003051757812,3,0.005649748877191829,-2.030321245679606,58.599998474121094,-3.666704343157478,58.349998474121094,-1.0866446873734585,58.22000122070313,0.005649748877191829 4549,2007-10-05,58.959999084472656,59.5,57.6500015258789,58.18999862670898,3519200.0,0.009416182819677044,-1.0000041240089415,-8.55554613656601,78.45486760413947,68.7131082622698,-2.3516242037007515,-3.671782121442675,-6.081889067636681,-8.346058088507704,23.1492649560126,1.8499984741211009,1.9681813004927022,3.1564994812011733,-0.7295200212925153,7.042518983694862,1.2134897299543255,5.099509232448021,-3.891326861245112,86.53363736768655,12.711345357792808,1.9430097512468452,10,-2.059999465942383,-3.809999465942383,-7.149998664855957,-7.784999847412109,-3.9599990844726562,4,0.02544097732856021,1.542372223838619,58.40999984741211,-2.030321245679606,58.599998474121094,-3.666704343157478,58.349998474121094,0.02544097732856021 4550,2007-10-08,58.5099983215332,58.68999862670898,57.81000137329102,58.5,2272200.0,-0.0076323061385182855,3.7567556421598494,0.01298482544054761,68.23529881086006,69.77779734715004,-1.5189412142948342,-2.8430107667742703,-5.468180599348834,-7.826607492586227,25.402766354329597,1.1499977111816335,1.9051408034268391,2.3734987258911104,-1.2161834242587943,5.963180876041015,0.5786576508161616,4.168339800966059,-3.086819876163865,46.48635162052618,-23.032203437073917,1.794841075074951,10,-1.2599983215332031,-3.3599987030029297,-6.577498435974121,-7.334999084472656,-1.1299972534179759,0,0.004272774007378466,-1.0000041240089415,58.959999084472656,1.542372223838619,58.40999984741211,-2.030321245679606,58.599998474121094,0.004272774007378466 4551,2007-10-09,59.93999862670898,60.25,58.0,59.09000015258789,4080100.0,0.024440272537992858,2.061221947725716,85.0141167493316,74.55158015021024,71.48394080070031,-2.4423204488875783,-4.019122486824344,-6.707388790448256,-9.166481503087319,26.70965381818397,2.25,1.936943394923155,3.5114990234374943,-0.3224661682614638,7.345464215136452,1.5945164275880117,5.428481619286977,-4.190674456969184,88.07686326062884,19.76688827611082,1.9169825958494804,10,-2.114997863769524,-4.414999008178704,-7.972498893737786,-8.76499938964843,-4.3799972534179545,1,-0.02352352151679571,3.7567556421598494,58.5099983215332,-1.0000041240089415,58.959999084472656,1.542372223838619,58.40999984741211,-0.02352352151679571 4552,2007-10-10,59.90999984741211,60.2400016784668,59.20000076293945,59.86000061035156,2463800.0,-0.0005004801465494646,1.9295680813225662,0.058822737431672406,71.5698696164505,71.53661629843823,-1.9530071174621497,-3.6568022617860834,-6.451741942607441,-9.048330337565758,28.087167104512687,1.0400009155273438,2.1697997628966803,3.1515003204345717,-0.6884403844158911,6.9914410252850345,1.2315299680093403,5.071470672859803,-3.7106080946462967,86.92306337976511,19.77241797745411,1.9199703524252325,10,-2.0849990844726562,-4.385000228881836,-7.875,-8.735000610351562,-3.6199989318847656,2,-0.031881152600180096,2.061221947725716,59.93999862670898,3.7567556421598494,58.5099983215332,-1.0000041240089415,58.959999084472656,-0.031881152600180096 4553,2007-10-11,58.68999862670898,60.349998474121094,58.540000915527344,59.90999984741211,2409000.0,-0.020363899579542877,-1.3815809947347022,-24.400396734569455,65.57192415530108,71.24217870821924,-0.39168329539741364,-2.1882804185033677,-4.99820829286849,-7.756435297624023,29.00238068456145,1.80999755859375,2.3365276189904662,1.7024991989135643,-2.016775209639171,5.421773607466299,-0.1571380053628033,3.562136403189932,-2.0855460492197437,38.518454678519454,-26.773167251055547,1.859637204276366,10,-0.769998550415032,-3.114999771118157,-6.654998779296868,-7.51499938964843,-2.1199989318847585,3,-0.026409938206322536,1.9295680813225662,59.90999984741211,2.061221947725716,59.93999862670898,3.7567556421598494,58.5099983215332,-0.026409938206322536 4554,2007-10-12,61.4000015258789,61.61999893188477,59.52000045776367,59.7599983215332,5744900.0,0.0461748673126845,1.019231227728467,-1.3442635765565063,79.81222372541623,72.53622411873998,-2.5184124630028535,-4.611772995666165,-7.5499166602171215,-10.373904530781921,29.868999094108855,2.9300003051757955,2.542502435291702,4.080501937866202,0.027934420105260926,8.133069455627144,2.054218178985728,6.106785696746677,-4.346083440793841,94.2257861685593,23.769396221590767,2.0262837588804707,10,-1.7650012969970632,-5.190002441406243,-9.36500167846679,-10.225002288818352,-5.650001525878899,4,-0.09234530688493181,-1.3815809947347022,58.68999862670898,1.9295680813225662,59.90999984741211,2.061221947725716,59.93999862670898,-0.09234530688493181 4555,2007-10-15,60.31000137329102,61.4000015258789,59.95000076293945,60.93000030517578,2800800.0,-0.01775244504071327,-1.1641799967546502,-0.378047390542823,72.35496091399132,72.3983845920176,-1.2301296584504158,-3.1658551965364055,-6.26202252764805,-9.184953872986334,31.228487249141768,1.450000762939446,2.549521304164614,2.66150169372559,-1.2292284691870634,6.552231856638244,0.7161366122692598,4.606866775181921,-2.616831969654001,63.81221146074504,-11.554957717181587,1.9453650814563281,10,-0.6750011444091868,-4.1000022888183665,-8.022501945495613,-9.135002136230476,-5.310001373291023,0,-0.08804512108074036,1.019231227728467,61.4000015258789,-1.3815809947347022,58.68999862670898,1.9295680813225662,59.90999984741211,-0.08804512108074036 4556,2007-10-16,59.63000106811523,60.22000122070313,59.0099983215332,59.66999816894531,2675200.0,-0.011275083563120902,1.1228061369606177,0.06451156409011305,66.77967438647215,71.8003586887057,-0.39053564722720324,-2.29560507489915,-5.478215914754593,-8.383564897226954,31.828805990969737,1.3000030517578196,2.6282652278955823,1.786001396179195,-2.0896254722191756,5.6616282645775655,-0.15181203801999033,3.7238148303783802,-1.3870755305235178,35.389638136097766,-41.489578907879896,1.937813434199187,10,0.004999160766608668,-2.8100013732910085,-7.172501564025872,-8.45500183105468,-5.8199996948242045,1,-0.03773268421427378,-1.1641799967546502,60.31000137329102,1.019231227728467,61.4000015258789,-1.3815809947347022,58.68999862670898,-0.03773268421427378 4557,2007-10-17,59.95000076293945,60.47000122070313,58.68999862670898,60.1500015258789,3445200.0,0.005366421081540729,3.2381006444112046,5.000381497376139,66.03120317367025,71.4846225040568,-0.5575291113722542,-2.392519652321873,-5.731749435448407,-8.599041712997277,32.21006814453153,1.7800025939941548,2.563972742700031,1.8865011215209933,-1.9414373052106697,5.714439548252656,-0.027468091844838227,3.8004703348868247,1.6699981689453196,45.779245308724285,-29.71703811035529,1.913969213365831,10,-0.3150005340576172,-2.690000534057617,-7.437500953674316,-8.740001678466797,-5.659999847412109,2,-0.0732276786285262,1.1228061369606177,59.63000106811523,-1.1641799967546502,60.31000137329102,1.019231227728467,61.4000015258789,-0.0732276786285262 4558,2007-10-18,59.47000122070313,60.22999954223633,58.90999984741211,60.0,2018300.0,-0.008006664489203064,1.6666718043171678,2.6499837875985253,64.79591853284651,69.96696149613537,0.09906148223518585,-1.762679174220409,-5.190135740352062,-8.025510304212403,32.08372900970468,1.3199996948242188,2.424861141551389,1.2540014266967816,-2.541128652656411,5.049131506049974,-0.6435636129798183,3.1515664663733816,2.0913977050781227,26.621246169029185,-48.12891838962525,1.897565039676597,10,0.24499893188476562,-2.210000991821296,-6.957501411437995,-8.260002136230476,-5.69000244140625,3,-0.053472343028450164,3.2381006444112046,59.95000076293945,1.1228061369606177,59.63000106811523,-1.1641799967546502,60.31000137329102,-0.053472343028450164 4559,2007-10-19,57.61999893188477,59.56000137329102,57.43999862670898,59.47000122070313,3485600.0,-0.031108159590457873,1.08866998776669,3.4905783958081886,47.36378632468031,67.64790455322651,1.943360527996667,0.23150733213144292,-3.297778915285825,-6.105835375852308,31.49131064243893,2.1200027465820455,2.254216404996228,-0.6800008773803654,-4.334795109592278,2.9747933548315473,-2.5073979934863218,1.147396238725591,3.8839719879150394,4.545458924121655,-64.71818541997794,1.8273971161059572,10,1.9099998474121023,-0.3599987030029368,-5.102499008178718,-6.174999237060554,-2.520000457763679,4,-0.018222826388834323,1.6666718043171678,59.47000122070313,3.2381006444112046,59.95000076293945,1.1228061369606177,59.63000106811523,-0.018222826388834323 4560,2007-10-22,58.209999084472656,59.0,57.02999877929688,57.02999877929688,2311700.0,0.010239503011538531,-2.3389842562958933,-0.6378372136660807,49.40878655938264,64.85426082091233,1.4598489864130286,-0.11553893860648401,-3.809003689417196,-6.614679801692603,31.56939156813663,1.970001220703118,2.161261989003158,-0.24800071716308736,-3.5692097753366028,3.073208341010428,-1.9086052462498415,1.4126038119236668,3.1314129436035216,34.302310108053234,-30.966508693181936,1.6606045290867564,10,1.1149997711181712,-0.9499988555908203,-5.5625,-6.7649993896484375,-0.9199981689453125,0,-0.042260764871388745,1.08866998776669,57.61999893188477,1.6666718043171678,59.47000122070313,3.2381006444112046,59.95000076293945,-0.042260764871388745 4561,2007-10-23,57.540000915527344,59.4000015258789,57.1500015258789,58.04999923706055,4639700.0,-0.011510018544632405,-2.4883799328729674,-0.4322018556234468,45.677009078728986,61.97727631672106,1.9596878214320625,0.7894699630276278,-3.0238373556081513,-5.859732124876679,32.116136471537274,2.25,1.9076677899560082,-1.0414989471435518,-3.995663628013517,1.9126657337264135,-2.5185812875785345,0.4355833932914308,3.5427263176220762,14.82563297315499,-45.40449840803971,1.477082340434984,10,1.7849979400634837,0.30499839782714844,-4.97750186920166,-6.095001220703125,-0.7099990844726562,1,-0.044143219935923184,-2.3389842562958933,58.209999084472656,1.08866998776669,57.61999893188477,1.6666718043171678,59.47000122070313,-0.044143219935923184 4562,2007-10-24,57.25,57.9000015258789,55.88000106811523,57.20000076293945,3842200.0,-0.005039988024210906,1.9925881970641324,-0.09803804238067812,45.307445662959275,59.72566759534975,2.048063149359024,1.268970624176056,-2.6064460503869995,-5.502690462733277,32.01674311133533,2.020000457763672,1.8249980515609252,-1.4104999542236314,-4.110398667742601,1.289398759295338,-2.7604493109831196,-0.06055059746414315,3.5895635259182654,31.494239366637373,-24.6282782671246,1.3499493567594847,10,1.5,0.7099990844726562,-4.3324995040893555,-5.619998931884766,-1.0600013732910227,2,-0.06008731225692532,-2.4883799328729674,57.540000915527344,-2.3389842562958933,58.209999084472656,1.08866998776669,57.61999893188477,-0.06008731225692532 4563,2007-10-25,56.849998474121094,59.0,56.43999862670898,57.77000045776367,3444800.0,-0.006986926216225431,-1.942527475659389,-18.40032043945983,41.35954361124474,55.45314758266402,2.413408264332574,1.8089743317169322,-2.0323964668700256,-5.046714188879548,31.810053080034006,2.5600013732910227,1.5148761540660587,-1.8405014038085952,-4.439055970534021,0.7580531629168306,-3.139778687171308,-0.5412241204458823,3.5928000551729298,26.3586229773296,-24.846484178367636,1.2992772833627138,10,1.7900028228759695,1.1100006103515625,-3.7924985885620117,-5.079998016357422,-1.7199974060058665,3,-0.04503074102559734,1.9925881970641324,57.25,-2.4883799328729674,57.540000915527344,-2.3389842562958933,58.209999084472656,-0.04503074102559734 4564,2007-10-26,58.08000183105469,58.52000045776367,57.27000045776367,57.7599983215332,3243600.0,0.021635943534695334,1.0833320087865137,-0.3478291516877926,48.34489537194446,52.785362522436586,0.7408448818454758,0.783760576918425,-3.094971291705235,-6.214938223327351,31.95645047518123,1.6700019836425781,1.2716689359929916,-0.7149980545043917,-3.0062133160599984,1.576217207051215,-1.860605685282195,0.4306095762734117,1.99777290134503,62.50001354650861,10.256091563945844,1.145607630777802,10,0.09499931335449219,-0.12000274658203125,-4.482501029968262,-5.770000457763672,-3.660003662109375,4,-0.07403586288212971,-1.942527475659389,56.849998474121094,1.9925881970641324,57.25,-2.4883799328729674,57.540000915527344,-0.07403586288212971 4565,2007-10-29,57.2599983215332,58.47999954223633,57.18000030517578,58.11000061035156,2681400.0,-0.01411851728081448,-1.574260193001341,-2.656228021028288,39.17610017545126,49.718298721212044,1.209946040730081,1.610738882632475,-2.167453141056484,-5.309034615293243,31.337514136227675,1.2999992370605469,1.1335402080084478,-1.4870014190673828,-3.8674235881212766,0.893420749986511,-2.677212503594326,-0.29679033454043946,2.481954517723757,39.20446232824402,-8.155425053567214,1.1902110845269467,10,0.9150028228759766,0.7000007629394531,-3.357497215270996,-4.9499969482421875,-2.549999237060547,0,-0.037722666970456786,1.0833320087865137,58.08000183105469,-1.942527475659389,56.849998474121094,1.9925881970641324,57.25,-0.037722666970456786 4566,2007-10-30,59.0,59.349998474121094,56.9000015258789,57.13999938964844,4163600.0,0.030387735408166305,-1.094017762823265,-2.188230119870929,46.7707634773865,47.578249866069406,-0.7027175344446945,-0.08228846348759333,-3.7568722380485653,-6.96300376160972,30.725802351416597,2.4499969482421946,0.5883801216797764,0.2205001831054716,-2.1548433428701514,2.5958437090810946,-0.9671715798823399,1.4081719460932831,0.43299669756562054,89.91358110195365,45.59359048481954,1.1876717629878109,10,-0.9449996948242188,-1.0400009155273438,-4.534998893737793,-6.689998626708984,-4.4199981689453125,1,-0.02898303533004498,-1.574260193001341,57.2599983215332,1.0833320087865137,58.08000183105469,-1.942527475659389,56.849998474121094,-0.02898303533004498 4567,2007-10-31,61.11999893188477,61.290000915527344,59.68000030517578,59.79999923706055,6244200.0,0.035932185286182694,-1.0641065769396298,0.7096770224041647,58.10539752469885,46.834858642941896,-2.949466820339971,-2.112103990892095,-5.702740170218952,-8.979617558941861,30.318203544641488,2.2900009155273438,0.21467587298293722,2.2144990921020593,-0.3781591810031344,4.807157365207253,0.918169955549466,3.5108282286546526,-5.2399978637695455,96.49480611515362,49.31598721522222,1.2963291365525962,10,-2.5349979400634837,-2.80999946594239,-6.654997825622566,-8.809997558593757,-7.069999694824226,2,-0.07018974436846892,-1.094017762823265,59.0,-1.574260193001341,57.2599983215332,1.0833320087865137,58.08000183105469,-0.07018974436846892 4568,2007-11-01,58.7400016784668,61.04999923706055,57.88999938964844,61.0099983215332,8037200.0,-0.03893974631888275,1.6893633184965862,-1.719694824148186,40.927699553972104,46.119737890640984,-0.7642821424455946,0.30976563804065904,-3.1688089730122115,-6.492419364208736,29.428202676688297,3.2299995422363352,-0.10667256822335958,-0.18199825286865234,-2.765563301554735,2.4015667958174305,-1.4737807772116938,1.109784271474389,-2.7518006134033257,41.91344893866253,0.6574271573319166,1.29178252434304,11,-0.1550006866455078,-0.23000144958496094,-4.27500057220459,-6.430000305175781,-3.0,3,-0.04341169524842914,-1.0641065769396298,61.11999893188477,-1.094017762823265,59.0,-1.574260193001341,57.2599983215332,-0.04341169524842914 4569,2007-11-02,60.459999084472656,61.5,58.75,60.349998474121094,6494400.0,0.02928153484606355,1.5114127253978429,-0.048458490318720945,50.49050904112909,46.2399292775017,-2.278688496901644,-1.3619199963167858,-4.739114314381425,-8.114244383352883,28.221724961992457,2.759998321533203,-0.41372799014061457,1.4629991531372042,-1.2107263050823889,4.136724611356797,0.12613642402740766,2.7998618822470007,-4.365762022399906,77.39127694545482,37.37788833372612,1.3368627291097948,11,-1.769998550415039,-1.9499988555908203,-5.994997978210449,-8.14999771118164,-4.799999237060547,4,-0.08815742800310888,1.6893633184965862,58.7400016784668,-1.0641065769396298,61.11999893188477,-1.094017762823265,59.0,-0.08815742800310888 4570,2007-11-05,58.7599983215332,59.72000122070313,57.88000106811523,59.5099983215332,3651100.0,-0.02811777685547545,2.1452838185908374,-6.818143986683313,47.33291701457352,46.423919048151085,-0.5503398928590499,0.37710481280262087,-2.9015760288215233,-6.3244809946235065,26.74766268406253,2.579998016357429,-0.7313465834799899,-0.24950160980224467,-2.915968279120264,2.416965059515775,-1.582734944461258,1.0837317248567686,-2.449530741943363,40.43472636172308,-0.1567801021266817,1.3332333346590106,11,-0.06999778747558594,-0.20499801635742188,-4.002497673034668,-6.4499969482421875,-2.829998016357422,0,-0.0738597732566213,1.5114127253978429,60.459999084472656,1.6893633184965862,58.7400016784668,-1.0641065769396298,61.11999893188477,-0.0738597732566213 4571,2007-11-06,58.52999877929688,59.2599983215332,57.90999984741211,58.75,2680700.0,-0.0039142196869674795,1.1774206449310585,0.2933349609374905,45.62268328356434,46.45894545044054,-0.18454815152485793,0.5228619396274397,-2.534198301046011,-6.027978002355134,24.537971799429535,1.3499984741210938,-0.6698151344056171,-0.4090011596679588,-3.0462804563955643,2.2282781370596467,-1.7276408080317651,0.9096384886958475,-2.0119499028906347,17.955743175958062,-21.071596707994658,1.3186396483638032,11,0.4400005340576101,0.2200012207031179,-3.0649986267089915,-5.569997787475593,-1.1999969482421946,1,-0.06526567186902843,2.1452838185908374,58.7599983215332,1.5114127253978429,60.459999084472656,1.6893633184965862,58.7400016784668,-0.06526567186902843 4572,2007-11-07,58.0,58.88999938964844,57.79999923706055,58.41999816894531,3798900.0,-0.009055164707851504,-1.658537946947776,1.909071993341718,45.482480532622546,46.91704955281585,0.5174405979584265,0.9512000483998406,-1.835975287106308,-5.421428116490517,22.18246169910082,1.0900001525878906,-0.6905713186939124,-0.8434999465942354,-3.4710413234959105,1.7840414303074397,-2.157270635045073,0.4702707418566021,-1.2826730786499994,5.405424910792807,-33.73749012181383,1.3137706884508384,11,1.2000007629394531,0.75,-2.3700008392333984,-4.875,0.0800018310546875,2,-0.05896548567147086,1.1774206449310585,58.52999877929688,2.1452838185908374,58.7599983215332,1.5114127253978429,60.459999084472656,-0.05896548567147086 4573,2007-11-08,57.13999938964844,58.459999084472656,56.040000915527344,58.0,4463400.0,-0.0148275967301994,1.7191009309582184,2.0476294277929155,48.42932113629025,46.926430193298714,1.5901222446065617,1.7804070592460732,-0.8419999368641697,-4.477444087954652,20.37691371498139,2.4199981689453125,-0.6228385087767876,-1.6260005950927763,-4.361809976932982,1.109808786747429,-2.9939052860128754,-0.25809590417267714,4.3600006103515625,20.146495578164277,-22.407260159012445,1.3679046909201011,11,1.6300010681152344,1.6100006103515625,-1.3799991607666016,-3.884998321533203,-0.2999992370605469,3,-0.05407770713325699,-1.658537946947776,58.0,1.1774206449310585,58.52999877929688,2.1452838185908374,58.7599983215332,-0.05407770713325699 4574,2007-11-09,55.72999954223633,57.11000061035156,55.459999084472656,56.25,5131700.0,-0.024676231404852755,-2.1132063928485314,0.6046512659463104,42.29813916250585,47.273323414082554,2.94099538518023,2.8921254393897016,0.6622399605478222,-2.9753191326847457,18.055642195624262,1.6800003051757812,-0.5564956898556943,-2.752500343322751,-5.514040343465027,0.009039656819524566,-4.133270343393889,-1.3717303432516132,5.660800476074222,6.3380357363526025,-35.72032200861798,1.380770000071136,11,2.75,2.809999465942383,0.030000686645507812,-2.4749984741210938,1.4099998474121094,4,0.0001794749024335296,1.7191009309582184,57.13999938964844,-1.658537946947776,58.0,1.1774206449310585,58.52999877929688,0.0001794749024335296 4575,2007-11-12,55.0,56.72999954223633,55.0,56.099998474121094,3524900.0,-0.01309886144325334,-2.1454580764188957,2.1153798188020394,42.14108805716758,46.758915034058234,3.7064764185629997,3.3770595339420595,1.4873546271008422,-2.156344477339161,15.695857837344002,1.7299995422363281,-0.4127365507263008,-3.2169998168945284,-6.246754995639336,-0.18724463814972125,-4.731877406266932,-1.7021222275221248,6.153567980957035,0.0,-43.623427564265086,1.5148775893724038,11,3.25,3.309999465942383,1.0249996185302734,-1.4799995422363281,3.5600013732910227,0,0.011999997225674797,-2.1132063928485314,55.72999954223633,1.7191009309582184,57.13999938964844,-1.658537946947776,58.0,0.011999997225674797 4576,2007-11-13,57.38000106811523,57.43000030517578,54.33000183105469,55.209999084472656,5053700.0,0.04327274669300407,1.7312756378693492,-1.972731812538574,50.35616723545706,45.8978894463647,1.1985529477781611,0.8641570711592763,-0.7978957049895357,-4.4417288192178646,13.984404228356698,3.0999984741210938,-0.4034393196216399,-0.724498748779304,-3.6999455520034346,2.2509480544448266,-2.2122221503913693,0.7632246528327613,3.404352833984383,66.88598399164766,20.83072221210758,1.487723401612066,11,0.5349998474121165,0.5949993133544993,-1.1800012588500906,-3.8600006103515554,1.8400001525879048,1,-0.025270141790659117,-2.1454580764188957,55.0,-2.1132063928485314,55.72999954223633,1.7191009309582184,57.13999938964844,-0.025270141790659117 4577,2007-11-14,55.56000137329102,57.47000122070313,55.5099983215332,57.02000045776367,3257800.0,-0.031718362860671645,-1.5128158730003562,-0.6728100229760577,46.72090246380549,46.54157865856841,2.3992309475862967,2.4647762836420313,1.1302199715147552,-2.519011495075816,12.473725302810378,1.960002899169929,-0.23319974078349048,-2.324998474121088,-5.374004915569543,0.7240079673273669,-3.8495016948453156,-0.8004952533968606,4.708004363124992,29.782091046631876,-17.989514198193575,1.5245032207242268,11,2.354999542236321,2.414999008178704,1.1149988174438406,-1.6650009155273509,3.3699989318847585,2,0.03185745885554536,1.7312756378693492,57.38000106811523,-2.1454580764188957,55.0,-2.1132063928485314,55.72999954223633,0.03185745885554536 4578,2007-11-15,56.290000915527344,57.31000137329102,55.25,55.5,3036500.0,0.013138940320243542,-2.193798312071597,-0.541096856791997,45.331243905836466,45.96832697686923,1.4361808738547097,1.5645386154853114,0.5051858708417427,-3.142283087742854,10.936352888094872,2.0600013732910227,-0.28700866465237596,-1.4359989166259766,-4.468602920910293,1.5966050876583395,-2.952300918768131,0.08030308551617793,3.502964508459762,62.42036514192121,15.829718881502615,1.5163020021421567,11,0.7350006103515625,1.6849994659423828,0.38499927520751953,-2.395000457763672,3.0999984741210938,3,0.03179962491408639,-1.5128158730003562,55.56000137329102,1.7312756378693492,57.38000106811523,-2.1454580764188957,55.0,0.03179962491408639 4579,2007-11-16,56.56999969482422,57.02999877929688,56.0,56.2599983215332,3006300.0,0.004974218773189598,-1.4819307010327454,0.3924063468762977,48.14815118164538,46.05890855098832,0.6105642929277124,1.2667923143179536,0.3977895009677965,-3.3158759513345544,10.631738299201686,1.029998779296882,-0.7267149489125515,-1.1035001754760714,-4.179869829503943,1.9728694785518002,-2.641685002490007,0.4346846515378644,2.7859286417282902,71.33752545156776,22.82890362265833,1.5381848270139344,11,0.22500038146972656,1.4050006866455078,0.17749977111816406,-2.625,3.450000762939453,4,0.004772855916921115,-2.193798312071597,56.290000915527344,-1.5128158730003562,55.56000137329102,1.7312756378693492,57.38000106811523,0.004772855916921115 4580,2007-11-19,55.75,57.11000061035156,55.31999969482422,56.56999969482422,2665400.0,-0.014495310221810831,-1.1309530837734616,-2.6451485879529932,40.82438857115286,45.52576469405372,1.0713591871741812,1.995348102429375,1.3686253124263743,-2.391082598766822,10.78532566619157,1.7900009155273438,-0.7202694571184196,-1.8004999160766602,-4.98148550477049,1.3804856726171693,-3.390992710423575,-0.21000712172974545,3.2038542161126813,45.22288041286199,1.8710844448413368,1.590492794346913,11,0.8600006103515625,2.1650009155273438,2.172499656677246,-1.1700000762939453,2.9300003051757812,0,0.02493272447799888,-1.4819307010327454,56.56999969482422,-2.193798312071597,56.290000915527344,-1.5128158730003562,55.56000137329102,0.02493272447799888 4581,2007-11-20,55.0,56.18999862670898,53.81000137329102,55.04999923706055,3192700.0,-0.013452914798206317,1.0429178365900182,0.06097470203481611,31.272944515739795,43.94692735884452,1.4169810933194924,2.6828520360435917,2.191320955034243,-1.5351154863732361,10.978184743488455,2.3799972534179545,-1.0612419641843118,-2.42349987030029,-5.802881271459242,0.9558815308586617,-4.113190570879766,-0.7338091697208142,3.5839460253080446,32.5136250360883,-3.945912421548215,1.689690700579476,11,1.135000228881836,2.655000686645508,2.922499656677246,0.08499908447265625,3.5600013732910227,1,0.06472729769620034,-1.1309530837734616,55.75,-1.4819307010327454,56.56999969482422,-2.193798312071597,56.290000915527344,0.06472729769620034 4582,2007-11-21,53.81000137329102,55.36999893188477,53.27999877929688,55.25,3056400.0,-0.021636338667435973,1.4881006173918558,28.80041199359107,33.729365375124615,42.313598940937226,2.1793012642906433,3.796572956519256,3.467154027216793,-0.2585657842278195,12.237712445272084,2.0900001525878906,-1.2757819126669787,-3.441498565673818,-7.188262173015552,0.3052650416679157,-5.314880369344685,-1.5681167620029512,4.296550186815317,13.151420666180128,-21.68389776717565,1.8733818036708654,11,1.5649986267089844,3.5799980163574148,4.417498588562005,1.7149982452392507,4.599998474121087,2,0.10053892788223195,1.0429178365900182,55.0,-1.1309530837734616,55.75,-1.4819307010327454,56.56999969482422,0.10053892788223195 4583,2007-11-23,54.290000915527344,54.540000915527344,53.52999877929688,53.86999893188477,802300.0,0.008920266307121283,1.195652083773873,-0.29166832235281925,27.82171125558142,40.70510695127896,1.3997091956266772,3.2832870529089178,3.054545975113392,-0.6574457243025407,12.863488968633577,1.0100021362304616,-1.455827895522944,-2.8334991455078153,-6.806121822325174,1.1391235313095436,-4.819810483916491,-0.8471878070991394,3.2373643108818584,26.370800348999673,-2.9541829625361444,1.9863113384086786,11,1.0849990844726634,3.0999984741210938,4.157499313354492,1.2349987030029297,2.4699974060058594,4,0.0854669241370627,1.4881006173918558,53.81000137329102,1.0429178365900182,55.0,-1.1309530837734616,55.75,0.0854669241370627 4584,2007-11-26,53.77999877929688,55.18000030517578,53.77000045776367,54.459999084472656,2638800.0,-0.009394034400994067,-3.0285885558583105,-1.61904069899457,30.42452610923887,39.40326673484243,1.7925170667856634,3.6413186440581384,3.6064482237060673,-0.10295512003383323,13.331818045608463,1.4099998474121094,-1.6321221244641109,-3.1285011291503864,-7.341334300142535,1.084332041841762,-5.234917714646464,-1.0220845436543087,3.2376824734588396,13.054824045927763,-14.250799805701046,2.106416585496075,11,1.595001220703125,3.6100006103515554,4.707501411437981,1.7450008392333913,2.3600006103515554,0,0.10431388504440009,1.195652083773873,54.290000915527344,1.4881006173918558,53.81000137329102,1.0429178365900182,55.0,0.10431388504440009 4585,2007-11-27,55.099998474121094,55.86999893188477,54.04999923706055,54.06000137329102,3729600.0,0.024544435194973513,-2.4339572394583273,-1.5294068148414153,37.58145940785715,37.98385475399801,0.5455659640410175,2.2674535961958924,2.3777560619542015,-1.3703389572751519,13.70152073113992,2.0900001525878906,-1.7956708433624655,-1.7005014419555664,-5.985522405803394,2.584519521892261,-3.84301192387948,0.4420090399683474,1.469160881819569,62.54294811880363,32.64786572004326,2.142510481923915,11,0.27500152587891336,2.2900009155273438,3.2950010299682617,0.4250011444091797,-0.5900001525878906,1,0.08929223448079338,-3.0285885558583105,53.77999877929688,1.195652083773873,54.290000915527344,1.4881006173918558,53.81000137329102,0.08929223448079338 4586,2007-11-28,57.290000915527344,57.75,55.43000030517578,56.0,4094700.0,0.03974596192475088,1.0995481049059443,1.240388953486248,47.70523908064569,38.09322548920248,-1.8534562996160275,-0.060318804117002855,0.24223821976586635,-3.485674636635764,13.193899330879638,2.6500015258789062,-1.6824568580160104,0.5750009536743192,-3.591842554527645,4.741844461876283,-1.5084208004266628,2.6584227077753013,-4.010002136230462,89.70919555139854,54.37344283954307,2.0834217541009803,11,-1.7750015258789062,0.09999847412109375,1.0024986267089844,-1.7650012969970703,-3.2600021362304616,2,0.024262512959250193,-2.4339572394583273,55.099998474121094,-3.0285885558583105,53.77999877929688,1.195652083773873,54.290000915527344,0.024262512959250193 4587,2007-11-29,56.83000183105469,57.79999923706055,56.61000061035156,57.290000915527344,3728700.0,-0.008029308380548161,-1.6444369092527444,-0.356588184501103,48.97147456910627,38.49769556289912,-1.3347228941024696,0.06514553664741385,0.7576580907693824,-2.9383955277365814,11.648070765990612,1.1899986267089844,-1.5110812470880788,0.3295017242431655,-3.2880369461629115,3.9470403946492425,-1.479267610959873,2.138271059446204,-3.460603027343744,77.28343554993721,38.37289698335786,1.808769335203039,11,-1.2900028228759766,0.55999755859375,1.7549972534179688,-1.305002212524414,-3.3300018310546875,3,0.030441659097237173,1.0995481049059443,57.290000915527344,-2.4339572394583273,55.099998474121094,-3.0285885558583105,53.77999877929688,0.030441659097237173 4588,2007-11-30,56.18999862670898,57.4900016784668,55.91999816894531,57.290000915527344,4830400.0,-0.011261713597130019,1.093332689074989,2.3913140828952106,51.60838806400152,38.882166327605354,-0.793881959594934,0.5315674389830107,1.4190633362130711,-2.216502543688442,11.366034427826921,1.5700035095214844,-1.7007445408820558,-0.1830013275146527,-3.6445860498772475,3.278583394847942,-1.9137936886959466,1.5477910336666412,-2.64337580566405,60.049600545227186,16.315827905846128,1.7307923611812972,11,-0.6499996185302663,1.2000007629394602,2.165000915527351,-0.6649990081787038,-2.9399986267089773,4,0.03950883208685285,-1.6444369092527444,56.83000183105469,1.0995481049059443,57.290000915527344,-2.4339572394583273,55.099998474121094,0.03950883208685285 4589,2007-12-03,55.13000106811523,56.83000183105469,54.79999923706055,56.25,4462500.0,-0.018864523660797827,-1.280898467051136,1.0181787285987258,50.44429616754627,39.951044949426844,0.045115063458943894,1.2351055445568946,2.504061122757882,-1.0678126720384213,11.068779331839472,2.0300025939941406,-1.701542813071299,-0.976498985290533,-3.890647489632009,1.937649519050943,-2.4335732374612675,0.48057526688020147,-1.4132431904296752,28.800048828124808,-19.620332821943535,1.457074252170738,12,0.40999794006348367,2.2599983215332102,3.169999122619636,0.39499855041504617,-1.4099998474120952,0,0.029566428837976222,1.093332689074989,56.18999862670898,-1.6444369092527444,56.83000183105469,1.0995481049059443,57.290000915527344,0.029566428837976222 4590,2007-12-04,54.41999816894531,55.2599983215332,54.06999969482422,54.52000045776367,3462600.0,-0.012878702800906527,-1.974999403952984,0.08928784302505725,38.58023828312758,40.762966479136594,0.6108549317742771,1.689939556670879,3.2600211348029546,-0.26292504997196886,11.473577771723464,1.1899986267089844,-1.748975313872286,-1.4695018768310533,-4.191718374333355,1.2527146206712487,-2.8306101255822043,-0.10839362807990227,-0.5399106368847626,9.383338259372856,-35.18517732363454,1.3611082487511525,12,1.1200008392333984,2.970001220703125,3.6475019454956055,1.105001449584961,-1.55999755859375,1,0.03160605069047295,-1.280898467051136,55.13000106811523,1.093332689074989,56.18999862670898,-1.6444369092527444,56.83000183105469,0.03160605069047295 4591,2007-12-05,54.709999084472656,55.2400016784668,54.040000915527344,54.52000045776367,4611900.0,0.005328940192666831,-1.0869620022224802,-1.899942780850658,46.281706113559075,42.15767100562931,0.30775505318904806,1.1584759207606936,3.0196499310589644,-0.45283687162002195,11.905897768695104,1.2000007629394531,-1.8916942822006106,-0.9885009765624986,-3.4546536035941102,1.477651650469113,-2.221577290078301,0.2445753369533037,-0.6731150842121068,17.8191081923704,-27.437536620049492,1.233076313515804,12,0.9549999237060547,2.6800003051757812,3.3575010299682617,0.8150005340576172,-1.3899993896484375,2,-0.0036556528292140955,-1.974999403952984,54.41999816894531,-1.280898467051136,55.13000106811523,1.093332689074989,56.18999862670898,-0.0036556528292140955 4592,2007-12-06,54.58000183105469,54.88999938964844,54.06000137329102,54.88999938964844,2627500.0,-0.002376115072077578,4.354868084268511,-1.6315778906579397,42.10526871948769,43.744732946063344,0.6240933759056873,1.0741928344541947,3.179446870495177,-0.2445250100519516,12.437235337963934,0.8299980163574148,-1.8274811735474827,-0.9474983215332031,-3.207371799675684,1.3123751566092778,-2.0774350606044436,0.18243841753803736,3.2199974060058594,15.652196988711816,-26.300109135654075,1.1299367390712411,12,1.2049980163574219,2.80999755859375,3.4274978637695312,1.6299972534179688,-3.1100006103515554,3,-0.01007700683961621,-1.0869620022224802,54.709999084472656,-1.974999403952984,54.41999816894531,-1.280898467051136,55.13000106811523,-0.01007700683961621 4593,2007-12-07,54.04999923706055,55.13999938964844,53.959999084472656,54.81000137329102,3549000.0,-0.009710563873462252,-1.510632426465814,2.4516391021854926,38.62816257350085,44.65624810875912,1.2476782205530412,1.434371885707435,3.7150068257641564,0.35208469805091624,12.981563165714958,1.1800003051757812,-1.5392890689640666,-1.3230009078979492,-3.5408155634575067,0.8948137476616083,-2.4319082356777244,-0.21409358011817403,3.6752000427246116,3.1358908173545967,-33.64946339633807,1.1089073277797787,12,1.8299999237060547,3.3400001525878906,4.397500991821289,2.1599998474121094,-4.090000152587891,4,-0.010175749210435292,4.354868084268511,54.58000183105469,-1.0869620022224802,54.709999084472656,-1.974999403952984,54.41999816894531,-0.010175749210435292 4594,2007-12-10,55.7400016784668,55.95000076293945,53.9900016784668,54.13999938964844,2364500.0,0.031267390661634975,-1.06315941639077,-2.105260251970065,49.95816604806898,46.03143773544932,-0.1509317089770974,-0.2686148215758948,2.0586961077821613,-1.2921027357948986,13.013428561616763,1.9599990844726562,-1.1777676172344655,0.36650142669677876,-1.851656667629726,2.5846595210232834,-0.74257762046647,1.4755804738600276,1.8345895935058607,89.44729108799292,51.50972824027218,1.109079047163251,12,0.1399974822998047,1.6499977111816406,2.8074989318847656,0.4699974060058594,-5.140003204345703,0,-0.0446717187564909,-1.510632426465814,54.04999923706055,4.354868084268511,54.58000183105469,-1.0869620022224802,54.709999084472656,-0.0446717187564909 4595,2007-12-11,55.65999984741211,56.81999969482422,55.47999954223633,55.61000061035156,3303100.0,-0.0014352678264376584,-7.6451239771119175,0.031249478460104285,52.9255285870381,46.61146990282626,0.01884147360451749,-0.1440160061230742,2.1002641350526687,-1.1638908842467401,12.657787568093507,1.3400001525878906,-0.7527029525489866,0.2534996032714858,-1.960896829385355,2.4678960359283266,-0.8536986130569346,1.3606978195999062,1.7700077370605456,59.440573431572886,19.95699348097989,1.1071982163284204,12,0.2199993133544922,0.8400001525878977,2.940000534057617,0.5499992370605469,-6.240001678466797,1,-0.03485444901234902,-1.06315941639077,55.7400016784668,-1.510632426465814,54.04999923706055,4.354868084268511,54.58000183105469,-0.03485444901234902 4596,2007-12-12,55.93000030517578,56.88999938964844,55.25,55.72999954223633,3262900.0,0.004850888582534241,-1.8275855265105052,4.0000762951094835,60.23164317157095,47.86259974754456,-0.5189342482055395,-0.5567621918246601,1.7899840394389344,-1.3833024940933,12.741038718250019,1.6399993896484375,-0.3293557045138158,0.5960000991821275,-1.4335755171073643,2.6255757154716193,-0.4187877089626184,1.6107879073268734,1.3612069392968706,67.23552953981476,23.412297731403413,1.0147878081447474,12,-0.2049999237060547,0.3399982452392578,2.692500114440918,0.279998779296875,-6.439998626708984,2,-0.05489003536694281,-7.6451239771119175,55.65999984741211,-1.06315941639077,55.7400016784668,-1.510632426465814,54.04999923706055,-0.05489003536694281 4597,2007-12-13,57.33000183105469,57.43999862670898,55.52999877929688,55.79999923706055,3759900.0,0.025031316256748593,1.1828617267319324,7.649983787598466,63.47516459316035,49.18113047300665,-2.056852029820739,-1.9155731329622085,0.357081056606944,-2.7095305406033106,12.953217779221893,1.9099998474120952,-0.042617959563727936,1.9075016021728501,-0.3092951619716544,4.124298366317355,0.7991032201005979,3.0158999842451024,-3.3700027465820312,96.83917212289047,48.70948560905106,1.1083983820722507,12,-1.6300029754638672,-1.2450027465820312,1.5299978256225586,-1.1200027465820312,-9.260002136230469,3,-0.06994596211679027,-1.8275855265105052,55.93000030517578,-7.6451239771119175,55.65999984741211,-1.06315941639077,55.7400016784668,-0.06994596211679027 4598,2007-12-14,58.08000183105469,58.5,56.63999938964844,57.040000915527344,3512700.0,0.01308215552146974,-1.0217354347294265,0.67973800803329,68.66318840810064,51.20545183306824,-2.805599911122151,-2.6610271524645412,-0.4116585308514402,-3.392143251460489,13.256782074305129,1.8600006103515625,-0.06378963458486453,2.5680015563964815,0.07624906997385494,5.059754042819108,1.3221253131851682,3.813877799607795,-4.050402755737302,90.68739855312116,36.5462395580376,1.2458762432113148,12,-1.8500022888183594,-2.19000244140625,0.8949985504150391,-1.8700027465820312,-8.620002746582031,4,-0.11380854686573494,1.1828617267319324,57.33000183105469,-1.8275855265105052,55.93000030517578,-7.6451239771119175,55.65999984741211,-0.11380854686573494 4599,2007-12-17,56.84000015258789,58.11000061035156,55.93999862670898,57.9900016784668,4509300.0,-0.021349890485089174,2.1223063834458635,-1.1057697245350842,57.60489321028059,53.319302380529685,-1.450010149591968,-1.4754053775942424,0.7770774306080384,-2.075153910640651,13.394759636053887,2.1700019836425852,-0.11220427964279622,1.314499855041504,-1.2041681532065667,3.8331678632895745,0.05516585091746862,2.573833859165539,-2.6315850402831984,48.92308161808894,-3.98365608929484,1.2593340041240348,12,-0.6100006103515625,-0.9500007629394531,1.9200000762939453,-0.6300010681152344,-9.619998931884759,0,-0.12104153852297261,-1.0217354347294265,58.08000183105469,1.1828617267319324,57.33000183105469,-1.8275855265105052,55.93000030517578,-0.12104153852297261 4600,2007-12-18,57.13999938964844,58.099998474121094,56.95000076293945,57.5099983215332,2608900.0,0.005277959821520017,-2.0666761610725968,0.3217377747407668,49.21465257533719,53.645185320727265,-1.4791502718177227,-1.755958934310918,0.44274859494633745,-2.2825463533864934,13.11825745783326,1.2599983215332031,-0.1583500335013852,1.544999122619629,-1.0744472966695824,4.16444554190884,0.2352759129750197,2.854722332264238,-2.7599208818359315,58.15382737379807,9.493297081498213,1.3097232096446072,12,-0.9099998474121094,-1.25,1.369999885559082,-0.9300003051757812,-10.95000076293946,1,-0.11445574003124925,2.1223063834458635,56.84000015258789,-1.0217354347294265,58.08000183105469,1.1828617267319324,57.33000183105469,-0.11445574003124925 4601,2007-12-19,58.56000137329102,58.83000183105469,57.16999816894531,57.31999969482422,2880700.0,0.02485127754306271,-1.155842290000322,-3.3513655624632896,58.23024408586581,55.43684925032483,-2.5653737992298176,-3.0520604000558222,-1.0418904791489538,-3.597231345776656,12.168888206958112,1.69000244140625,-0.06491669521471977,2.787001037597662,-0.12922033098453767,5.7032224061798615,1.3288903533065621,4.245111721888762,-4.015126005791018,91.81817551290311,44.8458889707572,1.4581106842910982,12,-2.165000915527351,-2.5050010681152415,-0.2800016403198313,-2.3500022888183665,-12.990001678466804,2,-0.15607928603147925,-2.0666761610725968,57.13999938964844,2.1223063834458635,56.84000015258789,-1.0217354347294265,58.08000183105469,-0.15607928603147925 4602,2007-12-20,59.22000122070313,59.2400016784668,58.13999938964844,59.0,2338400.0,0.011270488933306844,7.461486545966724,0.17742009912047207,64.38746273609536,58.298993712835326,-2.7915323751469145,-3.463553643391556,-1.7592237396269255,-4.131518982373308,10.99888915409794,1.1000022888183594,0.3121867149937927,3.1765008926391687,0.032226435533026176,6.320775349745311,1.604363664086101,4.748638121192236,-4.418018265389847,99.39392608279526,51.84201498010155,1.5721372285530713,12,-2.6049995422363352,-2.960000991821296,-1.275000572204597,-3.010002136230476,-11.990001678466804,3,-0.1643025893561575,-1.155842290000322,58.56000137329102,-2.0666761610725968,57.13999938964844,2.1223063834458635,56.84000015258789,-0.1643025893561575 4603,2007-12-21,58.93000030517578,59.70000076293945,58.02999877929688,59.540000915527344,5176400.0,-0.004897009617520376,2.591400936856511,-2.7727146622276813,69.46718211910049,60.46666216517216,-1.940578895421453,-2.959866069966914,-1.491777860824989,-3.707593667085206,9.862918799137567,1.670001983642571,0.5598707388118385,2.6545000076293945,-0.6267493068832408,5.93574932214203,1.0138753503730769,4.295124664885712,-3.7729758520102123,79.52127605609229,28.374743231753897,1.6406246572563181,12,-1.4549999237060547,-2.440000534057617,-0.9849996566772461,-2.720001220703125,-11.560001373291009,4,-0.18428645094369256,7.461486545966724,59.22000122070313,-1.155842290000322,58.56000137329102,-2.0666761610725968,57.13999938964844,-0.18428645094369256 4604,2007-12-24,59.38999938964844,59.54999923706055,58.43000030517578,58.56999969482422,830100.0,0.007805855796546801,-1.036364519104724,-1.3442604497586113,76.13036864939795,63.04497772765659,-2.0432464568230913,-3.1389649079570887,-2.056816648110356,-4.084880233475218,9.213568605115945,1.1199989318847656,0.9121751147447128,2.8339990615844712,-0.5076143992789355,6.175612522447878,1.1631923311527714,4.504805792016171,-3.7786773055054823,88.72722278941761,30.96373268972019,1.6708067304317031,12,-1.914999008178711,-2.8999996185302734,-1.889998435974121,-3.1800003051757812,-10.770000457763665,0,-0.1671998721540071,2.591400936856511,58.93000030517578,7.461486545966724,59.22000122070313,-1.155842290000322,58.56000137329102,-0.1671998721540071 4605,2007-12-26,60.02000045776367,60.349998474121094,59.540000915527344,59.540000915527344,1749800.0,0.010607864532577116,-2.3749930461181443,0.5853655132630561,76.954294550875,64.90305010313482,-2.2235740540063063,-3.5642117841935743,-2.751563103794716,-4.603395570843716,9.253297183621672,0.9599990844726562,1.4106018960247866,3.2180000305175795,-0.3863640495382157,6.822364110573375,1.4158179904896855,5.020182070545474,-3.999810505741067,89.62270488401161,25.699169461843283,1.8021820400278976,12,-2.0800018310546875,-3.2050018310546875,-2.635000228881836,-3.8100013732910156,-13.520000457763672,2,-0.21326223158008728,-1.036364519104724,59.38999938964844,2.591400936856511,58.93000030517578,7.461486545966724,59.22000122070313,-0.21326223158008728 4606,2007-12-27,58.68000030517578,60.04999923706055,58.63999938964844,60.04999923706055,1731900.0,-0.02232589374155125,1.0583955426480702,-2.8541671633725136,68.53523382756482,65.46528001806865,-0.5056365917251284,-2.229020040141762,-1.4712923710737726,-3.203277902108681,10.01485173598032,1.4099998474121094,1.6305105833003353,1.808499908447267,-1.8879130370521082,5.504912853946642,-0.03970656430242059,3.6567063811969547,-2.14023333050136,28.017310835385707,-40.27674260710747,1.848206472749688,12,-0.5350017547607422,-1.8650016784667969,-1.4174995422363281,-2.470001220703125,-13.270000457763672,3,-0.2128493799166723,-2.3749930461181443,60.02000045776367,-1.036364519104724,59.38999938964844,2.591400936856511,58.93000030517578,-0.2128493799166723 4607,2007-12-28,58.56000137329102,59.2400016784668,58.15999984741211,58.849998474121094,1868200.0,-0.0020449715620429743,1.0186883901673827,0.21167688096742507,71.17370074746513,65.7442258335536,-0.215473106744966,-2.0793793767302517,-1.4239648732897336,-3.044644898838527,10.649030864035241,1.0800018310546875,1.8362749035166672,1.6020009994506879,-2.1705074400349815,5.374509438936357,-0.2842532202921504,3.488255219193526,-1.5630066186829978,22.844942401352313,-51.4732531198521,1.886254219742836,12,-0.41500282287598367,-1.7450027465820384,-1.6650009155273509,-2.3500022888183665,-14.150001525878913,4,-0.22182379395215468,1.0583955426480702,58.68000030517578,-2.3749930461181443,60.02000045776367,-1.036364519104724,59.38999938964844,-0.22182379395215468 4608,2007-12-31,58.40999984741211,58.88000106811523,58.0,58.209999084472656,1137200.0,-0.002561501406441735,-1.8387180134006624,-0.6896646979124358,64.6542028211147,66.5274824569796,-0.015353196583660633,-1.8493505018809344,-1.3344019525227608,-2.8568086826899517,11.190973111839591,0.8800010681152273,1.9504294535183178,1.3409994125366183,-2.466837386407448,5.148836211480685,-0.562918986935415,3.2449178120086515,-1.0106446464625165,17.44681334592996,-52.687409366011046,1.903918399472035,12,0.23999977111816406,-1.470001220703125,-2.0275001525878906,-1.5900001525878906,-13.630001068115227,0,-0.19140558696082788,1.0186883901673827,58.56000137329102,1.0583955426480702,58.68000030517578,-2.3749930461181443,60.02000045776367,-0.19140558696082788 4609,2008-01-02,56.7599983215332,58.349998474121094,56.22999954223633,58.02999877929688,2957600.0,-0.028248613768007247,1.2198943468578676,-6.349978065574431,55.14980176447475,67.18694347799489,1.812735111585404,-0.07480787609356554,0.2943819210631915,-1.1777039837918863,11.082551928858468,2.1800003051757812,1.873153321879272,-0.3905019760131836,-4.0918849145649645,3.3108809625385973,-2.2411934452890776,1.4601894932627104,3.5900001525878906,12.86405137620795,-56.20119675100028,1.8506914692758911,1,1.5300006866455078,0.3000011444091797,-0.3774986267089844,0.5000019073486328,-12.189998626708984,2,-0.16543339794437806,-1.8387180134006624,58.40999984741211,1.0186883901673827,58.56000137329102,1.0583955426480702,58.68000030517578,-0.16543339794437806 4610,2008-01-03,56.13999938964844,57.099998474121094,55.75,56.65999984741211,2438200.0,-0.010923166846704357,-1.0769219483137562,0.40944903175809194,50.951944526102814,66.37824352691011,2.543436103936301,0.7174397004450483,0.8665009185030499,-0.517700928652836,10.67734882911624,1.3499984741210938,1.640278601991355,-1.096500968933107,-4.605696989471355,2.412695051605141,-2.851098979202227,0.6580970413360134,4.12759910583496,9.069754856864549,-57.739027584916656,1.7545980102691232,1,1.9099998474121094,1.0149993896484375,0.24250030517578125,1.1200008392333984,-9.790000915527344,3,-0.13395084680300628,1.2198943468578676,56.7599983215332,-1.8387180134006624,58.40999984741211,1.0186883901673827,58.56000137329102,-0.13395084680300628 4611,2008-01-04,54.5099983215332,56.5,54.2599983215332,56.08000183105469,2640400.0,-0.02903457580756208,-1.1642491601230285,3.0192348604335546,37.47778854730918,63.38827972815609,3.954373243107007,2.457696328104319,2.450293464929665,1.1643086472249138,10.52675399255915,2.240001678466797,1.612907900434159,-2.7165019989013643,-6.257012637952506,0.8240086401497777,-4.486757318426939,-0.9462466793757898,5.5768962341308566,5.020076937336363,-55.594553484353014,1.7702553195255715,1,2.7950000762939453,2.645000457763672,1.8725013732910156,2.750001907348633,-5.659999847412109,4,-0.14694548831730558,-1.0769219483137562,56.13999938964844,1.2198943468578676,56.7599983215332,-1.8387180134006624,58.40999984741211,-0.14694548831730558 4612,2008-01-07,54.02999877929688,55.02000045776367,53.66999816894531,54.61000061035156,4676400.0,-0.008805715593770413,-1.076921722595866,0.3694270920651999,31.574153651347302,59.17794323173908,4.04625661374849,3.0507941209874687,2.8869031558757783,1.7006000524846314,10.471262086498012,1.3500022888183594,1.668373225997712,-3.1690013885497947,-6.803364192622276,0.4653614155226862,-4.986182790586035,-1.3518199865135543,5.7072820023193245,6.909796737520564,-47.839478921731995,1.8171814020362416,1,2.979999542236321,2.979999542236321,2.4225006103515554,3.230001449584954,-5.159999847412109,0,-0.15954097957869595,-1.1642491601230285,54.5099983215332,-1.0769219483137562,56.13999938964844,1.2198943468578676,56.7599983215332,-0.15954097957869595 4613,2008-01-08,53.5,55.97000122070313,53.5,54.33000183105469,3782800.0,-0.009809342796061049,-4.951797040169151,1.4310331219910202,33.75486717027091,54.46955417850273,4.1627677687091875,3.7286452302133952,3.3793540646527944,2.308490631640737,10.357581685743646,2.470001220703132,1.4774989508395109,-3.6715002059936523,-7.412934975305419,0.06993456331811387,-5.5422175906495355,-1.8007828213377692,5.751898172602537,0.0,-53.19417026882184,1.8707173846558824,1,3.424999237060547,3.424999237060547,2.964999198913574,3.9499988555908274,-5.069999694824219,1,-0.1699065449081849,-1.076921722595866,54.02999877929688,-1.1642491601230285,54.5099983215332,-1.0769219483137562,56.13999938964844,-0.1699065449081849 4614,2008-01-09,53.25,55.29999923706055,53.0099983215332,53.72000122070313,5004800.0,-0.004672897196261627,-3.821031328552269,0.5662652817354622,30.987301499701346,49.3621105061501,3.8556820804404097,3.9869487580536287,3.5484742653669628,2.6235844604036203,10.958450413742261,2.2900009155273438,1.1223408386980864,-3.7970001220703153,-7.888353200149929,0.29435295600929834,-5.842676661110126,-1.751323583030505,5.426708355342285,5.868011479533544,-44.7697164490145,2.0456765390398077,1,3.279998779296875,3.4299983978271484,3.214999198913574,4.199998855590827,-4.529998779296868,2,-0.159061055787852,-4.951797040169151,53.5,-1.076921722595866,54.02999877929688,-1.1642491601230285,54.5099983215332,-0.159061055787852 4615,2008-01-10,53.72000122070313,54.11999893188477,52.47999954223633,53.29999923706055,4575500.0,0.008826314003814728,1.6885293060050144,-0.8936189208492971,23.922420260311952,44.40513122089979,2.679862408530049,3.545958832709836,3.0278223428132947,2.1954057779996887,12.088732897824745,1.6399993896484446,0.7171946468918122,-3.2299989700317298,-7.545650527582275,1.0856525875188154,-5.387824748806999,-1.0721731912564607,4.276701930582064,30.845809384723736,-13.980465608520987,2.157825778775271,1,2.1399993896484304,2.694997787475579,2.744997978210442,3.7299976348876953,-4.819999694824233,3,-0.17032764925464294,-3.821031328552269,53.25,-4.951797040169151,53.5,-1.076921722595866,54.02999877929688,-0.17032764925464294 4616,2008-01-11,52.86000061035156,53.599998474121094,52.25,53.209999084472656,4079700.0,-0.01600894621759863,1.3893836379472153,-0.8333257645252854,16.45570486164489,38.32535390025309,2.9362553090709227,4.3892070464368516,3.770040624512845,3.102871621161448,13.37665498249208,1.470001220703132,0.14164777780329985,-3.93649959564209,-8.608577497707088,0.7355783064229087,-6.272538546674589,-1.6004606446095906,4.364364035666789,16.39786048877328,-20.636757864734985,2.3360389510324993,1,2.7049999237060547,3.4399986267089844,3.6049985885620117,4.589998245239265,-3.3600006103515625,4,-0.1231555440987947,1.6885293060050144,53.72000122070313,-3.821031328552269,53.25,-4.951797040169151,53.5,-0.1231555440987947 4617,2008-01-14,53.31999969482422,53.93999862670898,52.849998474121094,53.27000045776367,2246900.0,0.008702214891434856,-1.4494297262428637,-0.14285558583106267,20.932643920796664,33.46740291132887,1.8492646230154932,3.8086570523485506,3.1268316661748443,2.6914188326738895,14.356658932255794,1.0900001525878835,-0.5462261562993547,-3.2760004043579087,-8.189610024000714,1.637609215284897,-5.732805214179308,-0.8191955945365095,3.108466607831197,28.763423217962654,-2.7772499536684307,2.456804809821401,1,1.9799995422363281,2.979999542236328,3.2074995040893555,4.129999160766609,-4.369998931884766,0,-0.08383348173831717,1.3893836379472153,52.86000061035156,1.6885293060050144,53.72000122070313,-3.821031328552269,53.25,-0.08383348173831717 4618,2008-01-15,51.47000122070313,53.290000915527344,51.47000122070313,52.68999862670898,4064700.0,-0.03469614562470946,-1.9836124009193046,-24.400320439459545,14.130446050026492,28.909696720834614,2.9181746749260995,5.415727327773126,4.845071895483116,4.5816148442806295,14.952995097108435,1.8499984741210866,-1.1613072479146709,-4.795498847961419,-10.157566507995,0.5665688120721626,-7.476532677978213,-2.1144650179446245,4.289910473527414,0.0,-23.302863834042533,2.681033830016791,1,2.8149986267089773,4.439998626708977,5.117498397827141,5.979997634887695,-1.7299995422363352,1,-0.05051490629793387,-1.4494297262428637,53.31999969482422,1.3893836379472153,52.86000061035156,1.6885293060050144,53.72000122070313,-0.05051490629793387 4619,2008-01-16,49.959999084472656,51.47000122070313,49.45000076293945,51.40999984741211,8174700.0,-0.029337518951196295,1.5732432386464272,1.188527742601205,7.802014684661927,24.115260071785627,3.757276223917742,6.728861436574171,6.147603719900701,6.10986997052845,16.39162794798789,2.020000457763679,-1.8896787101870558,-5.96150093078613,-12.007525760314515,0.08452389874225474,-8.984513345550319,-2.938488516021941,5.027728724522952,10.920739218370658,-3.8281594641957284,3.023012414764192,1,3.0150012969970703,4.940000534057617,6.675000190734863,7.489999771118171,-2.8199996948242188,2,-0.03062447572727023,-1.9836124009193046,51.47000122070313,-1.4494297262428637,53.31999969482422,1.3893836379472153,52.86000061035156,-0.03062447572727023 4620,2008-01-17,50.599998474121094,51.18000030517578,49.52999877929688,49.52999877929688,5893500.0,0.012810236216504345,-2.08411588126665,-0.7379304357434265,13.992865632913336,21.505824192408312,2.5130603377934833,5.874993765439072,5.358097769334414,5.494265835161656,17.908006305762253,1.6500015258788991,-2.5421543740229424,-4.994501495361327,-11.456186699453767,1.4671837087311133,-8.22534409740755,-1.7636588933151032,3.2801839256632803,25.612433370205967,12.023806654783762,3.2308426020462204,1,2.1100025177001953,4.30000114440918,6.035000801086426,6.850000381469734,-2.6699981689453125,3,-0.03715409703775918,1.5732432386464272,49.959999084472656,-1.9836124009193046,51.47000122070313,-1.4494297262428637,53.31999969482422,-0.03715409703775918 4621,2008-01-18,49.41999816894531,51.34000015258789,49.09000015258789,49.86000061035156,7838200.0,-0.02332016483714483,-3.0909147656732254,-0.41121735224283146,12.785011100828868,19.418141686795153,3.2353456176169146,6.677497663055014,6.379212012631477,6.691887710252729,19.089619912057522,2.25,-3.0602829644684135,-5.717501640319824,-12.576714813622047,1.1417115329823986,-9.147108226970936,-2.287895053668713,3.5741479034700774,6.804084952155039,-5.38178474789048,3.429606586651112,1,3.1100025177001953,5.30000114440918,6.770001411437988,8.030000686645515,-2.05999755859375,4,-0.010521988311063324,-2.08411588126665,50.599998474121094,1.5732432386464272,49.959999084472656,-1.9836124009193046,51.47000122070313,-0.010521988311063324 4622,2008-01-22,49.4900016784668,50.0099983215332,46.349998474121094,47.04999923706055,6720300.0,0.001416501661577918,1.103450770613641,-5.545429324455542,13.442644172051587,17.161228020326337,2.7419654449566195,6.156835768570289,6.164946060551813,6.657016934870775,20.383491901332434,3.6599998474121094,-3.525848309524264,-5.160998153686521,-12.179404004368237,1.857407696995196,-8.670201079027379,-1.6517952283456623,2.7233152099830917,45.24498702783519,32.33146323737475,3.5092029253408596,1,1.3349971771240234,3.859996795654297,6.507497787475586,7.9599971771240305,-2.2600021362304688,1,0.00020202710030536863,-3.0909147656732254,49.41999816894531,-2.08411588126665,50.599998474121094,1.5732432386464272,49.959999084472656,0.00020202710030536863 4623,2008-01-23,48.06999969482422,48.459999084472656,45.79999923706055,46.54999923706055,10178500.0,-0.028692704293449722,1.3130441128420998,0.6229503839707832,13.700939970330197,15.240521183729545,3.699793068490351,7.084756899773275,7.448935307289439,8.090519327200674,21.519450348200266,3.69000244140625,-3.757342928582176,-6.038000106811523,-13.337291137268991,1.2612909236459444,-9.687645622040257,-2.3883545915827895,3.270000457763672,40.03526743575058,25.995372972818892,3.6496455152287335,1,1.8899993896484375,5.004999160766602,7.8224992752075195,9.379999160766609,-0.779998779296875,2,0.018306658491824113,1.103450770613641,49.4900016784668,-3.0909147656732254,49.41999816894531,-2.08411588126665,50.599998474121094,0.018306658491824113 4624,2008-01-24,49.459999084472656,49.47000122070313,46.86999893188477,48.20000076293945,6207400.0,0.028916151414040803,3.0624953433965185,0.828946014520942,23.78336960388252,15.225071110792943,1.917266026848992,5.178170646293111,5.981726270922692,6.709306832213009,22.429417552690232,2.6000022888183594,-3.8725542511192543,-4.151500701904297,-11.287067379001854,2.9840659751932606,-7.719284040453076,-0.5837173633555182,0.772000885009767,66.06496827742346,49.273252949952436,3.5677833385487783,1,0.4099998474121094,3.614999771118164,6.600000381469727,7.989999771118171,-1.7399978637695241,3,0.005661192866500464,1.3130441128420998,48.06999969482422,1.103450770613641,49.4900016784668,-3.0909147656732254,49.41999816894531,0.005661192866500464 4625,2008-01-25,47.22000122070313,50.0,47.13999938964844,49.93999862670898,4722200.0,-0.04528908017049971,1.014084828654285,-2.1587309756858026,22.696644752877717,15.918508876485477,3.50708290923383,6.756464054926873,8.140427289076797,8.948827755528889,22.765758091022636,2.8600006103515625,-4.074065884648121,-5.751498603820792,-12.761909735275431,1.2589125276338464,-9.256704169548115,-2.2462930380934694,-1.4200019836425852,25.631800523040482,7.047387728372804,3.50520556572732,1,2.6499977111816335,5.854997634887688,8.83999824523925,10.229997634887695,-0.17000198364258523,4,-0.001694236107296354,3.0624953433965185,49.459999084472656,1.3130441128420998,48.06999969482422,1.103450770613641,49.4900016784668,-0.001694236107296354 4626,2008-01-28,46.18999862670898,47.52999877929688,45.83000183105469,47.0099983215332,5838800.0,-0.02181284556050711,-1.2077978697052358,0.30147076354324426,21.798571437588706,16.014723045017927,3.9017580581304756,7.1703999195847175,8.998761865827667,9.957509699054803,24.060346691008956,1.6999969482421946,-4.280838889899279,-6.15700111389161,-13.251025712309776,0.9370234845265557,-9.70401341310069,-2.6099888146825307,3.8100013732910227,9.263645474100658,-10.351493002467477,3.547012299209081,1,3.355001449584968,6.885000228881843,9.870000839233406,11.26000022888185,1.3400001525879048,0,0.03767052890667677,1.014084828654285,47.22000122070313,3.0624953433965185,49.459999084472656,1.3130441128420998,48.06999969482422,0.03767052890667677 4627,2008-01-29,45.56999969482422,46.31999969482422,44.22999954223633,46.13999938964844,8248400.0,-0.013422796066641318,3.4946225091675758,0.695121837754346,21.658337414339798,16.851155418830515,3.695422674710592,7.133037140334437,9.495021922637633,10.568493058883298,25.976284359328183,2.0900001525878906,-4.518130203755575,-6.127499961853026,-13.205024981480207,0.9500250577741554,-9.66626247166662,-2.5887374520394317,4.430000305175781,23.223570992700505,1.0806839078031274,3.5387625098135915,1,2.280000686645508,6.719999313354492,10.655000686645508,11.879999160766609,1.2099990844726634,1,0.039280248573946075,-1.2077978697052358,46.18999862670898,1.014084828654285,47.22000122070313,3.0624953433965185,49.459999084472656,0.039280248573946075 4628,2008-01-30,47.22999954223633,48.459999084472656,46.52000045776367,46.709999084472656,7941700.0,0.03642747111101374,-3.3111190230959315,-0.9122819932807753,30.454550746479043,19.36810387014353,1.5318154742138503,4.840699685768861,7.704487648213245,8.902173050854394,27.61361413252419,2.8899993896484375,-4.5936500332148285,-3.9085000991821275,-10.503318480418791,2.686318282054536,-7.205909289800459,-0.6110909085637957,2.5392004394531256,51.99306346611168,26.643475293404787,3.297409190618332,1,0.5550003051757812,5.059999465942383,9.207501411437988,10.2199993133545,-0.9199981689453054,2,0.0,3.4946225091675758,45.56999969482422,-1.2077978697052358,46.18999862670898,1.014084828654285,47.22000122070313,0.0 4629,2008-01-31,47.36999893188477,47.68000030517578,45.599998474121094,46.5,6898500.0,0.0029642047640345837,1.7919456214237253,1.6730733961779838,28.931649601785708,21.027968755573795,1.1016373888099693,4.175221502782428,7.423862721024896,8.787420028598376,29.48324361293359,2.0800018310546875,-4.781601249679454,-3.2990007400512624,-9.53602070655949,2.938019226456966,-6.4175107233053765,-0.18049075679714832,2.1776330322265594,54.41939584984783,28.53547948567489,3.118509983254116,1,0.41500091552733664,4.920000076293938,9.612501144409173,10.079999923706055,-2.6899986267089915,3,-0.001688790757045644,-3.3111190230959315,47.22999954223633,3.4946225091675758,45.56999969482422,-1.2077978697052358,46.18999862670898,-0.001688790757045644 4630,2008-02-01,48.61999893188477,49.0,46.34000015258789,46.61000061035156,9309800.0,0.02638800988358536,-1.0862750143238185,2.310345734768586,36.28718989860461,23.639321955326658,-0.512675312959189,2.4590315266730087,6.071297984208229,7.562367522354258,30.873383512839336,2.6599998474121094,-4.685472230228456,-1.6730007171630774,-7.407770598743518,4.061769164417363,-4.540385657953301,1.1943842236271465,0.7149277353515586,92.03352134910729,62.26667831828142,2.867384940790222,2,-1.500000000000007,3.670000076293938,8.362501144409173,8.829999923706055,-1.5,4,-0.018510854194844995,1.7919456214237253,47.36999893188477,-3.3111190230959315,47.22999954223633,3.4946225091675758,45.56999969482422,-0.018510854194844995 4631,2008-02-04,46.5,48.97000122070313,46.5,48.38999938964844,5651300.0,-0.043603434357430415,-1.613758749586244,-0.940298989009484,30.081779787722837,25.48811480151235,1.284658624420203,4.161537217514656,8.086161384599393,9.659313444886834,31.50006126782494,2.470001220703132,-4.404323279274948,-3.3924997329711886,-9.004738172838252,2.2197387068958747,-6.198618952904724,-0.5863805130376534,2.6307295822363344,47.589103562223144,16.96435865122544,2.806119219933532,2,0.6149997711181641,5.6399993896484375,10.877498626708984,10.949998855590827,0.7299995422363281,0,0.01182794058194725,-1.0862750143238185,48.61999893188477,1.7919456214237253,47.36999893188477,-3.3111190230959315,47.22999954223633,0.01182794058194725 4632,2008-02-05,45.40999984741211,46.13999938964844,44.849998474121094,45.52999877929688,8001600.0,-0.023440863496513753,-1.0806438215831589,0.06349151885551348,31.47921841630881,27.46347907328775,1.9389485826961987,4.819748058391681,9.094555523616599,10.732302252905086,32.06154634891661,1.6500015258789062,-4.332179845368152,-4.051499938964845,-9.649817059023704,1.5468171810940134,-6.850658498994278,-1.2523413789354123,3.5900001525878906,13.494004033466373,-20.136888225626457,2.799158560029431,2,1.7049999237060547,6.325000762939453,12.069998741149902,11.979999542236328,1.8499984741210938,1,0.04668572867228482,-1.613758749586244,46.5,-1.0862750143238185,48.61999893188477,1.7919456214237253,47.36999893188477,0.04668572867228482 4633,2008-02-06,44.40999984741211,45.68999862670898,44.25,45.68999862670898,5967200.0,-0.022021581223524045,1.250000000000014,10.666751438470873,32.49211849964249,28.431117839483303,2.6431335914688177,5.379648423057354,9.98417269608742,11.696529547793716,33.456968231278,1.4399986267089773,-4.1467811800923755,-4.596999931335446,-10.289973379899486,1.0959735172285932,-7.44348665561747,-1.750513207053423,4.560001373291023,3.3684178402549345,-31.76637692708634,2.8464867242820207,2,2.7049999237060547,7.145000457763672,13.069998741149902,12.979999542236328,2.5,2,0.053366335060297976,-1.0806438215831589,45.40999984741211,-1.613758749586244,46.5,-1.0862750143238185,48.61999893188477,0.053366335060297976 4634,2008-02-07,44.77999877929688,45.38000106811523,43.61999893188477,44.560001373291016,7200000.0,0.008331432856474752,1.4788727853967194,-0.1718731373530809,31.322211133430216,29.389514103989136,1.720379365565769,4.577240312783431,9.522255910431966,11.282167654845118,34.736171873709246,1.7600021362304545,-3.9849910315268033,-3.8035009384155174,-9.427223011667948,1.8202211348369133,-6.615361975041729,-0.9916399017893056,4.00040237426758,21.56133117309011,-14.167515230795523,2.8118610366262144,2,1.5300006866455007,6.204999923706048,13.015000343322747,12.610000610351555,1.0800018310546804,3,0.03416709771554327,1.250000000000014,44.40999984741211,-1.0806438215831589,45.40999984741211,-1.613758749586244,46.5,0.03416709771554327 4635,2008-02-08,44.56999969482422,44.97999954223633,44.040000915527344,44.43999862670898,5628200.0,-0.004689573251389856,-1.021510051560135,0.5909209134573835,33.40178551845942,30.67876011297477,1.6929794266160059,4.286360698934217,9.59344774038658,11.462578405972593,35.811235418302864,0.9399986267089844,-3.7455027491410107,-3.555999946594241,-8.902185909137621,1.7901860159491392,-6.229092927865935,-0.8829069653225474,3.9007773254394635,17.757016009600065,-20.737079662464993,2.6730929812716915,2,1.739999771118164,5.789999008178711,13.104999542236328,12.819999694824219,2.4000015258789134,4,0.002468041532527554,1.4788727853967194,44.77999877929688,1.250000000000014,44.40999984741211,-1.0806438215831589,45.40999984741211,0.002468041532527554 4636,2008-02-11,46.349998474121094,46.349998474121094,44.59000015258789,44.900001525878906,4854300.0,0.0399371503586432,1.4275890010207626,11.153731036708214,40.37988971501729,32.758932590827825,-0.06921532009133102,2.101381227324751,7.62186241709712,9.631266860034543,36.514891886402886,1.779998779296875,-3.703088667813958,-1.4505010604858413,-6.3577996897705304,3.456797568798848,-3.9041503751281894,1.0031482541565069,1.829731860839857,100.0,59.783825741079326,2.4536493146423464,2,-0.03999900817871094,3.710000991821289,11.252500534057617,11.040000915527344,0.520000457763679,0,0.0166127396572322,-1.021510051560135,44.56999969482422,1.4788727853967194,44.77999877929688,1.250000000000014,44.40999984741211,0.0166127396572322 4637,2008-02-12,48.849998474121094,49.95000076293945,45.849998474121094,46.70000076293945,13668300.0,0.05393743435387255,-1.1298700526626075,1.4827601629010703,52.24137658880004,35.17969101775238,-2.296522227234746,-0.7912376250280744,4.970205406209317,7.096525275450645,36.887799864860284,4.100002288818359,-3.3982883964745128,1.2729990005493192,-2.932887217732997,5.4788852188316355,-0.8299441085918389,3.3759421096904774,-5.229999542236321,82.62240172788258,40.632531752324766,2.102943109141157,2,-2.0649986267089844,0.9450016021728587,8.380000114440918,8.540000915527344,-0.3899993896484375,1,-0.03316272226176176,1.4275890010207626,46.349998474121094,-1.021510051560135,44.56999969482422,1.4788727853967194,44.77999877929688,-0.03316272226176176 4638,2008-02-13,48.86999893188477,49.97000122070313,48.58000183105469,49.25,8045800.0,0.00040942596496229555,-1.8958463305213196,-0.17674487100099207,48.15969950742084,37.31614100726739,-2.3014458313233064,-1.0709174979646932,4.816285878394858,7.027815134623893,36.58030508023939,1.3899993896484446,-2.9633664105344337,1.4229995727539162,-2.421433424556362,5.267432570064194,-0.4992169259012229,3.3452160714090553,-5.123399963378908,82.6771355538668,41.926054855277904,1.9222164986551395,2,-2.0749988555908203,0.9250011444091797,8.13999938964843,8.520000457763665,0.8199996948242045,2,-0.032944559966035514,-1.1298700526626075,48.849998474121094,1.4275890010207626,46.349998474121094,-1.021510051560135,44.56999969482422,-0.032944559966035514 4639,2008-02-14,48.43000030517578,49.1500015258789,47.88999938964844,49.1500015258789,4924200.0,-0.009003450712619432,2.5000000000000493,1.894734728705533,54.25157922616574,39.31218426588529,-1.8945004924768085,-0.7920273074026625,5.14866360910797,7.423715221475078,35.532403704320394,1.2600021362304616,-2.458743834661135,1.0595008850097685,-2.6322391843445914,4.751240954364128,-0.7863691496674079,2.905370919686945,-4.434465246582029,74.03034002910226,30.071043072736884,1.8458700346771786,2,-1.6350002288818288,1.029998779296875,8.494998931884766,8.959999084472656,1.75,3,-0.03138551410666057,-1.8958463305213196,48.86999893188477,-1.1298700526626075,48.849998474121094,1.4275890010207626,46.349998474121094,-0.03138551410666057 4640,2008-02-15,48.72000122070313,48.9900016784668,47.9900016784668,48.25,2679800.0,0.005988042818499739,-1.020206379420627,-0.6527783664646456,59.37733028195124,42.56724543191068,-2.423702520276777,-1.2965702803528387,4.775081741264316,7.1050651627972385,34.427872435933075,1.0,-2.167358181755951,1.4435016632080178,-1.9886147315786715,4.875618057994707,-0.2725565341853269,3.1595598606013624,-4.485487515625003,76.76580386929349,27.243832802514014,1.7160581973933433,2,-1.9250011444091797,0.14999771118164062,7.88499736785888,8.53499794006347,0.7399978637695241,4,-0.0587028025183266,2.5000000000000493,48.43000030517578,-1.8958463305213196,48.86999893188477,-1.1298700526626075,48.849998474121094,-0.0587028025183266 4641,2008-02-19,48.9000015258789,49.61000061035156,48.56000137329102,49.27999877929688,3777100.0,0.0036945874520888378,1.0192275244837188,-0.8085026946302368,62.75863218062197,46.04273585016769,-2.4892299002947738,-1.599533798296335,4.502519818233594,6.896852205421133,32.98897677451264,1.0499992370605398,-1.8484741138164225,1.6495018005371023,-1.7215799099308313,5.020583511005036,-0.036039054696864525,3.335042655771069,-4.436068320175771,74.02915093413695,20.3056600105352,1.685540855233965,2,-2.1050014495849467,-0.12000274658202414,7.237498283386238,8.089998245239265,-0.75,1,-0.03946830766772824,-1.020206379420627,48.72000122070313,2.5000000000000493,48.43000030517578,-1.8958463305213196,48.86999893188477,-0.03946830766772824 4642,2008-02-20,49.5,49.5,48.43000030517578,48.7400016784668,3616900.0,0.01226990706336828,1.8157948892982447,-2.0000100387494983,59.46622845880106,49.039859178963084,-2.7357421220059734,-2.317567719219298,3.8192141821002608,6.262263355669475,30.62637490748241,1.0699996948242188,-1.733636003266355,2.24900035858154,-1.1234823754200391,5.621483092583119,0.5627589915807505,3.9352417255823298,-4.815824073696874,77.4038073579574,22.492261567826162,1.686241367000788,2,-2.7049999237060476,-0.720001220703125,6.432499885559082,7.375,-0.15999984741210938,2,-0.05313133470939857,1.0192275244837188,48.9000015258789,-1.020206379420627,48.72000122070313,2.5000000000000493,48.43000030517578,-0.05313133470939857 4643,2008-02-21,48.95000076293945,50.15999984741211,48.790000915527344,49.4900016784668,3647500.0,-0.011111095698192908,-2.186041766469722,-0.7105290896405644,56.370978261137026,51.82305552648607,-1.6472439650627493,-1.790036820708579,4.294883786553555,6.764861854546268,27.91108011636484,1.3699989318847656,-1.3026902409661858,1.655001068115233,-1.7847636924267505,5.094765828657216,-0.06488131215576232,3.3748834483862282,-4.054391824860325,46.6960863230527,-7.935769334079552,1.7198823802709924,2,-1.8500003814697266,-0.49500083923339844,6.849998474121094,7.924999237060547,0.9699974060058594,3,-0.010010248637989494,1.8157948892982447,49.5,1.0192275244837188,48.9000015258789,-1.020206379420627,48.72000122070313,-0.010010248637989494 4644,2008-02-22,49.7400016784668,49.84000015258789,48.709999084472656,49.2599983215332,3630800.0,0.016138935714286262,2.32353106171953,-0.8888935983837014,54.69013079241579,54.18842722359233,-1.8547218504027896,-2.696221775665606,3.383718436709543,5.935724227830939,25.857783759021245,1.1300010681152344,-0.7871553468218764,2.431001853942874,-1.0479212978859849,5.909925005771733,0.691540278028441,4.170463429857307,-4.5285292858276875,80.64522933908995,29.474412043302237,1.7394615759144294,2,-2.365001678466797,-2.1950016021728445,5.3574981689453125,6.744998931884766,2.1899986267089844,4,-0.0010052885016179625,-2.186041766469722,48.95000076293945,1.8157948892982447,49.5,1.0192275244837188,48.9000015258789,-0.0010052885016179625 4645,2008-02-25,47.13999938964844,49.13999938964844,46.5,48.29999923706055,12723300.0,-0.052271857681579825,-1.1639351438563796,-2.416649447667488,52.57648745572554,55.543604750337686,1.2831048355909402,-0.1080606567486484,5.832424982011801,8.4454668610272,24.464268727685507,3.240001678466797,-0.25133359797585797,-0.16500034332275249,-3.6445382826543806,3.3145375960088757,-1.90476931298857,1.5747686263430651,-1.6316153497229493,17.486322850558707,-32.72736987206728,1.7397689696658147,2,0.8649997711181641,0.3400001525878906,6.7975006103515625,8.335000991821289,4.340000152587891,0,0.06448877715078849,2.32353106171953,49.7400016784668,-2.186041766469722,48.95000076293945,1.8157948892982447,49.5,0.06448877715078849 4646,2008-02-26,47.93000030517578,48.08000183105469,46.5099983215332,47.04999923706055,6072500.0,0.016758611068222073,1.6610136067836718,-0.7586217102342422,60.396042408610114,56.44967873031658,0.8278544688601883,-0.8021477556991243,4.888484558690536,7.566808087332454,22.570531846832072,1.5700035095214844,0.3352778251281521,0.5380004882812486,-2.911031206333327,3.987032182895824,-1.186515359026039,2.2625163355885363,-2.142519316801099,39.071048218400804,-15.135275383135586,1.724515847307287,2,0.39999961853027344,-0.4500007629394531,5.875,7.545000076293945,2.9199981689453125,1,0.031921526592013416,-1.1639351438563796,47.13999938964844,2.32353106171953,49.7400016784668,-2.186041766469722,48.95000076293945,0.031921526592013416 4647,2008-02-27,47.36000061035156,48.33000183105469,47.13999938964844,47.88000106811523,4015600.0,-0.01189233655737465,-1.47916426593128,-0.590908893869174,62.617626644537694,58.05611507888512,1.301095095044495,-0.0960967657275873,5.249614261560602,8.039943544303597,20.070057671526182,1.19000244140625,0.9090601867846857,-0.12149925231933878,-3.4626707325097925,3.219672227871115,-1.7920849924145656,1.549086487775888,-1.3101684904346342,23.497285415452858,-35.6054890199534,1.6705857400952275,2,0.9699993133544922,-0.470001220703125,6.2649993896484375,7.35999870300293,4.579998016357415,2,0.016680762359505996,1.6610136067836718,47.93000030517578,-1.1639351438563796,47.13999938964844,2.32353106171953,49.7400016784668,0.016680762359505996 4648,2008-02-28,47.22999954223633,47.68999862670898,47.02000045776367,47.11999893188477,3163300.0,-0.00274495495016569,-3.322602874581565,-0.2115394490701576,60.69869257506703,58.77246100654082,1.311964809198777,0.035736533017882266,5.140749826362544,8.07437477615236,18.923276915383152,0.6699981689453054,1.2768436478332035,-0.25150032043457315,-3.592671800625027,3.0896711597558806,-1.9220860605298,1.4190854196606537,-0.9335573586696881,21.856272721146787,-40.260461685716,1.6705857400952275,2,1.1000003814697266,-0.3400001525878906,4.857499122619629,6.119998931884766,5.069999694824219,3,0.044675008062717625,-1.47916426593128,47.36000061035156,1.6610136067836718,47.93000030517578,-1.1639351438563796,47.13999938964844,0.044675008062717625 4649,2008-02-29,47.290000915527344,47.31000137329102,45.58000183105469,46.34000015258789,6277400.0,0.0012704080853813693,2.4949426447751866,8.636322652240812,62.035400381064505,59.067802128664525,1.1993758600685425,-0.0322171749864566,4.877630358000118,7.909400308184658,17.65348840321067,1.7299995422363352,1.226031353532008,-0.1874990463256836,-3.5294240191910546,3.1544259265396875,-1.8584615327583691,1.483463440107002,2.8699989318847656,48.03371508906682,-18.880677223666368,1.6709624864326853,2,0.5799999237060547,-0.40000152587890625,4.2274980545043945,5.784997940063477,5.1499977111816335,4,0.0556142356206728,-3.322602874581565,47.22999954223633,-1.47916426593128,47.36000061035156,1.6610136067836718,47.93000030517578,0.0556142356206728 4650,2008-03-03,47.72000122070313,48.2599983215332,46.81999969482422,47.06999969482422,4748000.0,0.009092837742673776,-1.504342114865358,0.684211583017792,56.884432745192925,58.41511330250574,0.6846012747973802,-0.5619095663706872,4.235649392021976,7.383046860646594,16.909945224915447,1.4399986267089844,1.2637669670436296,0.28750114440918395,-3.0136374202699017,3.5886397090882696,-1.3630681379303553,1.9380704267487232,2.3483986663818257,77.8181596235798,14.465568341900422,1.650569282339542,3,0.14999961853026633,-0.8300018310546946,3.752497673034661,5.354997634887688,3.289997100830071,0,0.08822294586711288,2.4949426447751866,47.290000915527344,-3.322602874581565,47.22999954223633,-1.47916426593128,47.36000061035156,0.08822294586711288 4651,2008-03-04,47.04999923706055,47.29999923706055,46.20000076293945,47.2400016784668,4461100.0,-0.014040275911642475,6.096820240204765,-0.29231076211603374,38.916269811628375,56.131784563931,1.1896920000917177,0.1595920336822445,4.635736739347237,7.9289884494000376,16.225293942761343,1.520000457763679,1.202504155708752,-0.4100008010864258,-3.68751030814051,2.8675087059676585,-2.0487555546134715,1.22875395244062,2.9286326889038037,53.45445112748579,-7.152447439807801,1.6387547535270435,3,0.8200016021728516,-0.15999984741210938,4.422499656677246,6.024999618530273,4.299999237060547,1,0.09415516210436703,-1.504342114865358,47.72000122070313,2.4949426447751866,47.290000915527344,-3.322602874581565,47.22999954223633,0.09415516210436703 4652,2008-03-05,47.52999877929688,47.9000015258789,46.52000045776367,46.63000106811523,2843500.0,0.010201903294787984,-1.4642899717643887,-4.736769193703897,42.191146440262926,54.556247694944986,0.4479692004662965,-0.16173108958087568,3.864558119312406,7.326939195535175,14.811417469230276,1.3800010681152273,1.0408751025844296,-0.03600120544432883,-3.168261360336075,3.0962589494474173,-1.6021312828902055,1.5301288720015478,2.3606605447692743,72.76117544071936,14.328609023763981,1.5661300774458737,3,0.18000221252440696,-0.6399993896484446,3.7800006866455007,5.545000076293938,2.680000305175774,2,0.06985061603389608,6.096820240204765,47.04999923706055,-1.504342114865358,47.72000122070313,2.4949426447751866,47.290000915527344,0.06985061603389608 4653,2008-03-06,46.77999877929688,48.38000106811523,46.7599983215332,47.56999969482422,3174800.0,-0.01577950808462225,-2.9036124643809003,-0.87778102734295,40.719908756289584,53.00400080204208,0.9585895217335505,0.8168050736428043,4.318009520808793,7.968769138649151,13.030572110564046,1.6200027465820241,0.7833047823323511,-0.90450115203857,-3.694676443698981,1.885674139621841,-2.299588797868779,0.4905864937916391,3.0244473949090462,42.85704554341095,-13.040601862926877,1.3950876458302057,3,0.5800018310546804,0.1100006103515554,3.2900009155273366,5.510000228881829,3.5500030517578054,3,0.11030354814151311,-1.4642899717643887,47.52999877929688,6.096820240204765,47.04999923706055,-1.504342114865358,47.72000122070313,0.11030354814151311 4654,2008-03-07,46.31000137329102,47.36000061035156,45.63999938964844,46.63000106811523,3963600.0,-0.010046973455969055,-1.0722860557036493,0.4050624354157872,36.714449201248144,51.24155210710014,0.995569394290591,1.4833559976657327,4.465053313502352,8.283494292670511,11.147920930895024,1.720001220703125,0.5129922686837745,-1.450998687744132,-3.977289715626476,1.075292340138212,-2.7141442016853006,-0.18785317380296362,3.409955914051878,24.45261216108069,-27.615434347279876,1.2631455139411711,3,0.6700000762939382,0.5799980163574148,3.7274980545043874,5.979997634887688,4.5699996948242045,4,0.12934566370417366,-2.9036124643809003,46.77999877929688,-1.4642899717643887,47.52999877929688,6.096820240204765,47.04999923706055,0.12934566370417366 4655,2008-03-10,44.68000030517578,46.290000915527344,44.68000030517578,46.290000915527344,4542500.0,-0.03519760353657286,1.0,5.031256705529156,29.94296812335837,47.85787718651662,2.5031563945606266,3.290738447156386,5.726191484854027,9.764572572082734,9.313064210672017,1.6300010681152415,0.26156665260652545,-3.0864997863769545,-5.583852757662129,-0.5891468150917802,-4.335176272019538,-1.837823300734371,4.9571578730413535,0.0,-47.253990709703274,1.2486764856425865,3,1.8500003814697266,2.2099990844726562,5.357499122619629,7.60999870300293,7.340000152587891,0,0.1736794599044411,-1.0722860557036493,46.31000137329102,-2.9036124643809003,46.77999877929688,-1.4642899717643887,47.52999877929688,0.1736794599044411 4656,2008-03-11,47.11999893188477,47.13000106811523,45.25,45.31000137329102,4294800.0,0.05461053290159312,1.0546439202541702,-1.1242216598902506,40.37216741083077,45.386159493882516,-0.07132459951776582,0.9606364191501982,2.9812766239216515,7.199185402091686,8.090077232114535,2.450000762939446,0.01148245534646719,-0.6850011825561424,-3.113191248478337,1.7431888833660523,-1.8990962155172397,0.5290938504049549,2.3188729314107093,65.94589523193902,21.575968225217466,1.2140950329610962,3,-0.5899982452392649,-0.22999954223633523,2.5850000381469656,5.170000076293938,4.3400001525878835,1,0.08255516718647837,1.0,44.68000030517578,-1.0722860557036493,46.31000137329102,-2.9036124643809003,46.77999877929688,0.08255516718647837 4657,2008-03-12,47.22999954223633,48.15999984741211,47.0099983215332,47.72000122070313,2775900.0,0.002334478201295509,-1.4731106052216,-0.2707195245321233,42.785233288465875,43.39577512870461,-0.22540934204280916,0.7621210689385407,2.565219799928961,6.958053444666149,8.460170893846266,1.1500015258789062,-0.025685979875333942,-0.4940006256103544,-2.8831820529920407,1.8951808017713319,-1.6885913393011975,0.7005900880804887,2.0185174587343653,68.91888408787013,23.81695360022026,1.1945907136908431,3,-0.6999988555908203,-0.3400001525878906,2.3975000381469727,5.059999465942383,4.779998779296875,2,0.08723266931646645,1.0546439202541702,47.11999893188477,1.0,44.68000030517578,-1.0722860557036493,46.31000137329102,0.08723266931646645 4658,2008-03-13,47.2599983215332,47.70000076293945,45.849998474121094,46.88000106811523,2919700.0,0.0006351636584296383,1.9365065909379902,-0.7755019423749167,38.88887749493427,40.82393925246791,-0.28016794239973564,0.6380329422627398,2.2280389166585124,6.803430712476214,9.05004278278466,1.8500022888183594,-0.24533533758929593,-0.3835018157958956,-2.7179699481405564,1.9509663165487652,-1.5507358819682295,0.7837322503764383,1.805778011605696,74.13788378545175,32.14677164269452,1.1672340661723315,3,-0.7299976348876953,-0.3699989318847656,2.16500186920166,5.030000686645508,4.80000305175782,3,0.06242067007427998,-1.4731106052216,47.22999954223633,1.0546439202541702,47.11999893188477,1.0,44.68000030517578,0.06242067007427998 4659,2008-03-14,46.90999984741211,48.66999816894531,46.22000122070313,47.16999816894531,3993800.0,-0.0074058080099767,-1.9878092181012699,-0.6842110546710174,48.709317922698226,39.91559316107961,0.011464343704005842,0.9152430757956225,2.3136474634177375,7.055044064350142,9.186053617464184,2.4499969482421804,-0.47019652783153987,-0.6575002670288086,-2.9831101827797752,1.668109648722158,-1.8203052249042955,0.5053046908466783,1.9803454446082682,55.88974276115394,10.352846522837524,1.1628049578754847,3,-0.2350006103515625,-0.020000457763671875,2.4250001907348633,5.379999160766602,5.009998321533203,4,0.07290560636894239,1.9365065909379902,47.2599983215332,-1.4731106052216,47.22999954223633,1.0546439202541702,47.11999893188477,0.07290560636894239 4660,2008-03-17,45.86000061035156,47.15999984741211,45.4900016784668,46.88999938964844,4851900.0,-0.022383270954507872,1.127386615998406,3.9615593409334333,38.71319461199907,39.89302925000969,0.8603512087479785,1.8340235965201828,3.1015920193296296,7.990133039447947,9.449176977588127,1.6699981689453125,-0.6921663013769503,-1.5644994735717788,-3.9428450999576157,0.8138461528140581,-2.753672286764697,-0.3753266603788603,2.8619308821950327,17.836284705955837,-27.34042809390206,1.1891728131929196,3,0.8149986267089844,1.239999771118164,2.7874984741210938,6.124998092651367,5.95000076293946,0,0.10946359334828593,-1.9878092181012699,46.90999984741211,1.9365065909379902,47.2599983215332,-1.4731106052216,47.22999954223633,0.10946359334828593 4661,2008-03-18,46.97000122070313,47.06000137329102,45.47999954223633,46.29999923706055,3557200.0,0.02420411241994236,2.7176413565924067,-0.6504881336849347,47.99176402461211,40.53754231493738,-0.2930028655820536,0.6029311786372844,1.7895798778826872,6.78120813526472,10.039254168525424,1.5800018310546946,-0.9211777585145171,-0.3579988479614187,-2.638890975624257,1.9228932797014195,-1.4984449117928378,0.7824472158700004,1.6999969482421804,46.70853667432419,-1.16047429396788,1.1404460638314207,3,-0.29500198364258523,0.4049987792968679,1.3649978637695241,5.014997482299798,4.520000457763665,1,0.10751541634694761,1.127386615998406,45.86000061035156,-1.9878092181012699,46.90999984741211,1.9365065909379902,47.2599983215332,0.10751541634694761 4662,2008-03-19,46.86999893188477,48.41999816894531,46.86999893188477,47.38999938964844,2504600.0,-0.0021290671964956376,-4.961530279133027,-0.7761177883930874,48.140492773749884,41.362051650210745,-0.3313075801002725,0.5225914167172192,1.6977177474830256,6.785330810599142,10.332414545067275,1.5499992370605398,-1.1142027199172873,-0.3265010833740192,-2.3711636253068136,1.7181614585587752,-1.3488323543404164,0.695830187592378,1.640399322509758,43.57366733673051,-7.2724193238026515,1.0223312709663954,3,-0.19499969482422586,0.5500011444091726,1.31500053405761,5.114999771118157,4.659999847412109,2,0.09793045140151246,2.7176413565924067,46.97000122070313,1.127386615998406,45.86000061035156,-1.9878092181012699,46.90999984741211,0.09793045140151246 4663,2008-03-20,48.459999084472656,48.459999084472656,46.38999938964844,47.099998474121094,4172900.0,0.033923622547945786,2.044115832108517,-2.6153834867769863,55.218547120873154,43.41806253016908,-1.8527778023201407,-1.1657703029006683,-0.05254065349740955,5.1141103129278065,10.954880434824215,2.0699996948242188,-1.026915402561471,1.287999153137207,-0.6784415678161722,3.254439874090586,0.304778792660521,2.271219513613893,-3.779998779296875,93.41695376561006,40.47125791225698,0.9832203604766887,3,-1.7849998474121094,-1.039999008178711,-0.1699991226196289,3.5249996185302734,3.3700027465820312,3,0.07325627949089308,-4.961530279133027,46.86999893188477,2.7176413565924067,46.97000122070313,1.127386615998406,45.86000061035156,0.07325627949089308 4664,2008-03-24,49.68999862670898,50.209999084472656,48.27999877929688,48.4000015258789,3609600.0,0.025381749184358426,-1.522871938586009,0.9485268543347283,58.20148909793665,46.55789819401111,-2.8529187919938934,-2.5293912261647904,-1.423750439625941,3.7895786014276283,11.724268783904456,1.9300003051757741,-0.9697771106532258,2.52049884796142,0.5677257747067017,4.4732719212161385,1.544112311334061,3.4968853845887793,-4.934398345947258,89.00633175288164,37.587241366087454,0.976386536627358,3,-1.9599990844726491,-2.2449989318847585,-1.3949985504150249,2.2950000762939524,1.990001678466804,0,0.04769577001574188,2.044115832108517,48.459999084472656,-4.961530279133027,46.86999893188477,2.7176413565924067,46.97000122070313,0.04769577001574188 4665,2008-03-25,50.18000030517578,51.08000183105469,50.0,50.33000183105469,4070500.0,0.009861173113485,-3.235283557975676,-0.11628051395029054,63.22908534636842,49.09755574240418,-2.77222918752215,-2.9301990769720874,-2.067331811269142,3.2200274982892623,11.642152996594364,1.3900032043457102,-0.8162237293634931,2.8585004806518555,0.48702767256588686,5.229973288737824,1.6727640766088712,4.04423688469484,-5.206224072265627,83.92855074941741,31.41335215022886,1.1857364040429825,3,-1.8999996185302734,-2.299999237060547,-2.0525007247924805,1.8049983978271484,1.2900009155273509,1,0.03467512660796168,-1.522871938586009,49.68999862670898,2.044115832108517,48.459999084472656,-4.961530279133027,46.86999893188477,0.03467512660796168 4666,2008-03-26,49.459999084472656,49.68999862670898,48.84000015258789,49.56999969482422,2702200.0,-0.014348370193789317,3.8571553133516554,0.7333299425258125,57.99503046385073,50.78753320633584,-1.883457905156888,-2.202626898425791,-1.48471860958945,3.827702055298971,11.338815591726942,1.3400001525878906,-0.5803325887970701,2.0619993209838867,-0.48438333576037707,4.6083819777281505,0.7888079926117584,3.335190649356015,-4.119849315673832,65.4583815931599,14.8637019255208,1.2731913283721308,3,-1.1799983978271484,-1.5799980163574219,-1.6274995803832937,2.5249996185302734,3.729999542236321,2,0.04751318908851587,-3.235283557975676,50.18000030517578,-1.522871938586009,49.68999862670898,2.044115832108517,48.459999084472656,0.04751318908851587 4667,2008-03-27,48.1500015258789,49.4900016784668,48.02000045776367,49.349998474121094,3179900.0,-0.026486000461836134,-1.013701565071983,10.90900263559446,55.4236066686842,52.62472533675249,-0.47967719242252116,-0.8752862395292951,-0.34499341362689506,4.982764677591412,11.08229425480586,1.470001220703125,-0.11205280578963084,0.7125017166137653,-1.8558139164266763,3.280817349654207,-0.5716560999064555,1.996659533133986,-2.465460633344726,37.526678465922984,-13.46650271864759,1.284157816520222,3,0.12999916076660867,-0.27000045776366477,-0.362502098083489,3.8349971771240305,5.019996643066413,3,0.06936656379528383,3.8571553133516554,49.459999084472656,-3.235283557975676,50.18000030517578,-1.522871938586009,49.68999862670898,0.06936656379528383 4668,2008-03-28,49.34000015258789,49.68000030517578,48.61999893188477,48.70000076293945,3644400.0,0.024714404755925345,-1.6499933243052802,-0.5333341810459895,61.34831133190952,54.029057937775974,-1.5014978417693357,-2.0017337981649774,-1.6353070573750443,3.681179738572581,10.727646043349317,1.529998779296882,0.11629432099567083,1.7970003128051744,-0.9052798442244523,4.499280469834801,0.4458602342903646,3.148140391319984,-3.33173160374249,43.137225569430576,-10.749955064832939,1.351140078514813,3,-1.0599994659423828,-1.4599990844726562,-1.5525007247924805,2.644998550415039,2.75,4,0.04438586582764992,-1.013701565071983,48.1500015258789,3.8571553133516554,49.459999084472656,-3.235283557975676,50.18000030517578,0.04438586582764992 4669,2008-03-31,49.91999816894531,50.27000045776367,49.13000106811523,49.36999893188477,3163500.0,0.01175512798061873,-1.2136018695811424,0.8593746274706038,71.30081225169565,57.6499043421867,-1.7987879647698506,-2.5029226777158513,-2.262269411762361,2.964371769410306,9.793233528475726,1.1399993896484446,0.32668217475008987,2.2454984664916964,-0.6537311606635114,5.144728093646904,0.7958836529140925,3.6951132800693003,-3.6074256231673516,62.09140060411813,1.3305232139865453,1.449614813577603,3,-1.6399974822998047,-2.039997100830078,-2.142498016357422,2.065000534057617,2.2600021362304688,0,0.03826129271169654,-1.6499933243052802,49.34000015258789,-1.013701565071983,48.1500015258789,3.8571553133516554,49.459999084472656,0.03826129271169654 4670,2008-04-01,51.93000030517578,51.959999084472656,50.36000061035156,51.0,3934400.0,0.04026446734689326,2.232327124482703,1.6909119913441149,70.26117020268026,60.12428280641649,-3.192988806734924,-4.40731594851092,-4.317480038327211,0.8550029880892538,9.669764540445499,2.0400009155273438,0.6528031521641537,4.045000648498537,0.5764262583743403,7.513575038622733,2.310713453436435,5.779287843560638,-5.331382002281217,99.2386093971324,37.51703316563268,1.7342871950620982,4,-2.7550010681152344,-3.6100006103515625,-4.470000267028809,0.05499839782714844,0.18000030517578125,1,-0.004814172896800084,-1.2136018695811424,49.91999816894531,-1.6499933243052802,49.34000015258789,-1.013701565071983,48.1500015258789,-0.004814172896800084 4671,2008-04-02,51.47999954223633,52.18999862670898,50.95000076293945,51.34000015258789,3061300.0,-0.00866552590592995,-1.6956528950292582,0.15053692871850824,67.40376870873267,62.26464679919236,-2.2752322278496706,-3.8034170916054393,-3.88080815830547,1.2056840205449788,9.290679307531889,1.2399978637695241,0.8822639293380661,3.373499870300293,-0.42103478018923113,7.168034520789817,1.476232545055531,5.270767195545055,-4.452470776815517,82.97363558190182,21.24696159873288,1.897267325244763,4,-2.190000534057617,-3.0450000762939453,-3.7375001907348633,0.5049991607666016,1.1000022888183594,2,-0.00019421759172688624,2.232327124482703,51.93000030517578,-1.2136018695811424,49.91999816894531,-1.6499933243052802,49.34000015258789,-0.00019421759172688624 4672,2008-04-03,50.849998474121094,51.86999893188477,50.72999954223633,51.40999984741211,3113500.0,-0.012237783094740662,-1.8500011920940502,-4.000027247956403,64.01248933537616,63.241751489692696,-1.1413187699872793,-3.069301707468405,-3.273988220870507,1.7401561885110084,9.21361309121636,1.1399993896484446,1.3238025513256844,2.5774988174438462,-1.3970559147198216,6.552053549607514,0.5902214513620123,4.56477618352568,-3.306222722571462,62.464978511605494,2.212888121931165,1.9872773660818324,4,-0.7449989318847656,-2.414999008178711,-2.9449987411499023,1.135000228881836,1.7600021362304688,3,0.04601770349666334,-1.6956528950292582,51.47999954223633,2.232327124482703,51.93000030517578,-1.2136018695811424,49.91999816894531,0.04601770349666334 4673,2008-04-04,51.93999862670898,52.27999877929688,50.68999862670898,50.81000137329102,3583000.0,0.02143559853089494,-1.3211634524890121,-2.0178472898685724,68.56087692409905,64.39279458148852,-1.883878310327603,-3.955718489918226,-4.329203639922092,0.5737273628714448,9.487794011471188,1.5900001525879048,1.6434134731903356,3.409498977661123,-0.8189227801711354,7.637920735493381,1.2952880987449973,5.5237098565772484,-3.931600587643409,89.20633651951573,27.22916305692916,2.1142108789161282,4,-1.7899990081787038,-3.459999084472649,-4.329998970031731,0.04500007629395242,2.3300018310546946,4,0.02368116239425233,-1.8500011920940502,50.849998474121094,-1.6956528950292582,51.47999954223633,2.232327124482703,51.93000030517578,0.02368116239425233 4674,2008-04-07,52.29999923706055,52.83000183105469,51.86000061035156,52.349998474121094,3490700.0,0.006931086250865803,-1.0860320025595485,-0.04424721999041315,75.03886629372029,65.70499246452762,-2.050329964161122,-4.051686455196148,-4.6943297829909625,0.1611292237332762,9.320831010910515,0.970001220703125,2.015213023683458,3.4699996948242173,-0.9408094206152455,7.88080881026368,1.264595137104486,5.675404252543949,-3.7790091091672195,78.54241570604297,10.528073292666178,2.205404557719731,4,-1.8749980926513672,-3.5449981689453125,-4.689999580383301,-0.3150005340576172,2.270000457763672,0,-0.00401527892038378,-1.3211634524890121,51.93999862670898,-1.8500011920940502,50.849998474121094,-1.6956528950292582,51.47999954223633,-0.00401527892038378 4675,2008-04-08,52.43999862670898,52.81000137329102,51.86999893188477,51.86999893188477,2707900.0,0.0026768526135889648,-2.298255946246284,-11.40016784924058,73.00250602122043,67.37248974867981,-2.051804405627557,-3.774013761020427,-4.765720703204451,-0.019531574323131906,8.716399488663255,0.94000244140625,2.209429321413438,3.221999168395989,-1.0134675498321641,7.457465886624142,1.1042658092819124,5.3397325275100656,-3.3157468603730607,81.77557848727844,10.609061840107302,2.117733359114077,4,-2.0149974822997976,-3.684997558593743,-5.059998512268059,-0.4549999237060476,0.34000015258790484,1,-0.004958015414607053,-1.0860320025595485,52.29999923706055,-1.3211634524890121,51.93999862670898,-1.8500011920940502,50.849998474121094,-0.004958015414607053 4676,2008-04-09,51.0099983215332,52.61000061035156,50.45000076293945,52.61000061035156,2904700.0,-0.027269266640435053,1.6999959468899533,-2.8070230621997463,65.65809004300621,68.50965456804893,-0.4233326757668934,-2.1477586892745677,-3.2491089567055127,1.3230773067682975,8.284273390966774,2.1599998474121094,2.243826879878924,1.597498893737793,-2.5893010645296144,5.7842988520052,-0.49590108539590716,3.690898872871493,-1.3669415461366583,23.529298624946506,-49.015502449172075,2.0933999791337023,4,-0.28499794006347656,-2.2549972534179688,-3.629998207092285,0.9750003814697266,0.5100021362304688,2,0.02156444471698804,-2.298255946246284,52.43999862670898,-1.0860320025595485,52.29999923706055,-1.3211634524890121,51.93999862670898,0.02156444471698804 4677,2008-04-10,51.349998474121094,51.86000061035156,50.38000106811523,51.040000915527344,1976600.0,0.006665362944040076,1.2255601574062496,-0.19374819696207482,62.071842501778285,68.59004692025655,-0.2924296739011467,-2.2801788504319944,-3.4767736195477426,0.9258358052010323,8.413219163706213,1.4799995422363352,2.1826331721536434,1.731499099731444,-2.4083209630811737,5.8713191625440615,-0.3384109316748649,3.8014091311377527,-1.2607693909324098,39.59171852836828,-29.060701154858926,2.0699100314063097,4,-0.3699970245361328,-2.5949974060058594,-3.969998359680176,0.6350002288818359,-1.75,3,0.02395332801330996,1.6999959468899533,51.0099983215332,-2.298255946246284,52.43999862670898,-1.0860320025595485,52.29999923706055,0.02395332801330996 4678,2008-04-11,50.209999084472656,51.43999862670898,49.86999893188477,51.4000015258789,3245300.0,-0.022200572999490187,1.4724469995975087,-3.838747784997024,52.188553918396984,66.46646266100115,1.0995909358846347,-0.9569019631142623,-2.2888844623178954,1.989727668294627,7.89257446729584,1.5699996948242045,2.227427780000312,0.44399967193603374,-3.549633226087849,4.437632569959916,-1.5528167770759111,2.4408161209479786,2.6200027465820312,11.486480391057425,-52.33619575226113,1.9968164490119418,4,1.1400012969970703,-1.4549980163574219,-2.909998893737793,1.7749996185302734,-1.779998779296875,4,0.0477992744401603,1.2255601574062496,51.349998474121094,1.6999959468899533,51.0099983215332,-2.298255946246284,52.43999862670898,0.0477992744401603 4679,2008-04-14,50.33000183105469,50.9000015258789,49.56999969482422,50.0,2263900.0,0.002390016904404657,-1.2352926091193397,-0.2773118941375613,50.65161380555586,64.28762306132066,1.166537259942885,-0.8511906305809873,-2.3631289049307256,1.7890717644824576,7.824236059748083,1.3300018310546804,2.425041276964535,0.39300231933593466,-3.372066694459299,4.1580713331311685,-1.4895321875616787,2.275536826233548,2.4407999420166036,23.45684390478798,-36.2601627905076,1.8825345068976167,4,0.8699989318847656,-1.5750007629394531,-3.2050018310546875,1.6549968719482422,-1.2800025939941406,0,0.07828329988809823,1.4724469995975087,50.209999084472656,1.2255601574062496,51.349998474121094,1.6999959468899533,51.0099983215332,0.07828329988809823 4680,2008-04-15,50.88000106811523,51.1500015258789,50.20000076293945,50.5,2707200.0,0.010927860461971584,1.0652145969905584,1.1515119988902545,56.261031589662345,63.04954115920174,0.5050430230751459,-1.0601767427726756,-2.9003327631052755,1.1738918392219162,7.462416044370731,0.950000762939446,2.463453045839529,0.6920015335082965,-2.5635071222728527,3.9475101892894457,-0.9357527943822745,2.3197558613988676,1.7627686218261829,43.092137459562736,-15.241868169658517,1.6277543278905744,4,0.31999969482422586,-2.124999999999993,-3.945000648498528,1.1049976348877024,-1.9300003051757741,1,0.07252355639240315,-1.2352926091193397,50.33000183105469,1.4724469995975087,50.209999084472656,1.2255601574062496,51.349998474121094,0.07252355639240315 4681,2008-04-16,52.02000045776367,52.11999893188477,50.9000015258789,51.13999938964844,3296500.0,0.022405647911097226,1.2592586051604437,2.315785775234697,67.3231792507827,63.417395594246905,-0.6149727745106119,-1.899850870476726,-3.9456817100686976,-0.013345563468050159,7.275126238123914,1.2399978637695455,2.3595535741309703,1.579500961303708,-1.396461987914094,4.55546391052151,0.09151948669480703,3.067482435912609,0.4998584323730526,96.07849003765305,33.66203640909919,1.4879814746088995,4,-0.8199996948242188,-2.979999542236328,-5.310000419616699,-0.03500175476074219,-3.3699989318847727,2,0.014609733080457543,1.0652145969905584,50.88000106811523,-1.2352926091193397,50.33000183105469,1.4724469995975087,50.209999084472656,0.014609733080457543 4682,2008-04-17,51.459999084472656,52.86000061035156,50.97000122070313,52.33000183105469,3051700.0,-0.010765116654424034,-1.043244268670389,-0.988638284775475,60.0569164158221,62.47251109332724,0.0454347709091536,-1.0312179231136085,-3.260446332970325,0.5146827315288363,7.98172844083638,1.8899993896484304,2.1152710739184997,0.7899995803833022,-1.6938509348701842,3.2738500956367886,-0.45192567724343746,2.031924838010042,-1.8899993896484375,57.446773972872755,-7.102340124976941,1.241925257626743,4,-0.24499893188476562,-2.289999008178711,-4.749999046325684,0.5249996185302734,-3.1199989318847656,3,0.0011659808464536958,1.2592586051604437,52.02000045776367,1.0652145969905584,50.88000106811523,-1.2352926091193397,50.33000183105469,0.0011659808464536958 4683,2008-04-18,52.0099983215332,53.0,51.7599983215332,52.63999938964844,4872000.0,0.010687898306366295,-1.194691161726132,0.7241368726596686,59.94290660893207,60.79518223946188,-0.5515971252803382,-1.3719650349878734,-3.6440005520690306,-0.07208018617686207,8.506395218786754,1.5400009155273438,1.9430645158160473,1.162498855590819,-1.1584156108247683,3.483413322006406,0.002041622383025299,2.3229560887986125,-2.374198608398437,71.13697987219098,6.017685913646034,1.1604572332077945,4,-0.7249984741210938,-2.769998550415039,-5.2999982833862305,-0.17499923706054688,-2.3400001525878906,4,-0.04633724139949302,-1.043244268670389,51.459999084472656,1.2592586051604437,52.02000045776367,1.0652145969905584,50.88000106811523,-0.04633724139949302 4684,2008-04-21,52.06000137329102,52.36999893188477,51.36000061035156,51.38999938964844,2631400.0,0.0009614122932419811,-1.7671204243200362,-1.0634934090620212,50.76023955387268,58.32381929864547,-0.7143450342677511,-1.3020673120758488,-3.5354738067021856,-0.15078610546226656,8.7526957075457,1.0099983215332102,1.858309885540379,1.0940017700195384,-1.2200771461409872,3.408080686180064,-0.0630376880607244,2.251041228099801,-2.289633648681651,66.42861132720192,5.392810868354147,1.1570394580802639,4,-0.7750015258789134,-2.8200016021728587,-5.35000133514405,-0.6300010681152415,-2.9799995422363352,0,-0.06972725648020406,-1.194691161726132,52.0099983215332,-1.043244268670389,51.459999084472656,1.2592586051604437,52.02000045776367,-0.06972725648020406 4685,2008-04-22,51.91999816894531,52.06999969482422,51.29999923706055,51.599998474121094,1632700.0,-0.0026892662438064985,1.483861440964745,0.47761007077096007,52.66989156364912,56.88068613427246,-0.7329371280958057,-1.080417632893564,-3.22852917978382,-0.06166790906840447,8.598990931601701,0.7700004577636719,1.5943270734958261,0.8669986724853516,-1.453482429262074,3.187479774232777,-0.2932418783883648,2.027239223359068,-2.020445153320317,48.57130400979487,-9.289244272491153,1.160240550873714,4,-0.6349983215332031,-2.6799983978271484,-5.13749885559082,-0.6699981689453125,-1.8699989318847656,1,-0.05527733114600508,-1.7671204243200362,52.06000137329102,-1.194691161726132,52.0099983215332,-1.043244268670389,51.459999084472656,-0.05527733114600508 4686,2008-04-23,51.81000137329102,52.61999893188477,51.41999816894531,52.61999893188477,2532000.0,-0.002118582425530202,1.9629737774094065,-2.5312447845886084,56.21763130184371,56.23021822316861,-0.5559947024972587,-0.8277782254348551,-3.006810623642828,-0.03868043670178167,9.172841788968823,1.2000007629394602,1.1967339885173018,0.6395017623901467,-1.5770047621353314,2.8560082869156247,-0.4687514998725888,1.7477550246528821,-1.7864304782910239,41.3793427441785,-15.242014040766783,1.1082532622627375,4,-0.5250015258789134,-2.5700016021728587,-4.922501564025886,-0.825002670288093,-1.6100006103515696,2,-0.05520170883118236,1.483861440964745,51.91999816894531,-1.7671204243200362,52.06000137329102,-1.194691161726132,52.0099983215332,-0.05520170883118236 4687,2008-04-24,51.4900016784668,52.02000045776367,51.18000030517578,51.70000076293945,3283400.0,-0.006176407765725145,-1.0240922878941079,0.25925891040614873,46.76261401546302,55.6273360117315,-0.239201678796654,-0.25794951485664797,-2.6570989348097527,0.19891069017928942,9.951119239613886,0.8400001525878906,0.8192291080255671,0.15250205993652344,-1.549334311169794,1.8543384310428408,-0.6984161256166317,1.0034202454896786,-1.347373619266797,17.033045344601362,-34.00144485424002,0.8509181855531572,4,-0.2050018310546875,-1.7950019836425781,-4.465002059936523,-1.1300029754638672,-2.4600028991699148,3,-0.05515634220255994,1.9629737774094065,51.81000137329102,1.483861440964745,51.91999816894531,-1.7671204243200362,52.06000137329102,-0.05515634220255994 4688,2008-04-25,51.52999877929688,51.97000122070313,50.90999984741211,51.43000030517578,3507300.0,0.0007767935429454642,1.1632606986321463,-0.4761852861035761,44.19305932342362,54.90971884705015,-0.08075844962500156,-0.13224535987992425,-2.666951448051897,0.0861200008847689,10.769974171920275,1.0600013732910227,0.6181033311564903,0.08299922943115945,-1.3360011988023288,1.5019996576646477,-0.6265009846855847,0.7924994435479036,-1.273075842464884,36.25726689064109,-10.830961228771855,0.7095002141167432,4,0.07000160217284446,-1.8349990844726634,-4.482499122619636,-1.4699993133544993,-2.9599990844726634,4,-0.06190566082432414,-1.0240922878941079,51.4900016784668,1.9629737774094065,51.81000137329102,1.483861440964745,51.91999816894531,-0.06190566082432414 4689,2008-04-28,51.83000183105469,52.040000915527344,51.349998474121094,52.040000915527344,1981100.0,0.005821910709579381,5.571480472297911,-2.100022888532696,45.50812687258532,53.714951656263814,-0.16272237020937297,-0.2970487641827404,-2.91851769344305,-0.26874601245074814,11.34971407188024,0.69000244140625,0.47078559296313216,0.28750209808349325,-0.9434130388777504,1.518417235044737,-0.3279554703971286,0.9029596665641151,-1.463355811695969,53.801314398147305,10.642240100433206,0.6154575684806235,4,0.11999893188476562,-1.3200016021728516,-4.782502174377441,-2.035001754760735,-2.9000015258789062,0,-0.0416747749527413,1.1632606986321463,51.52999877929688,-1.0240922878941079,51.4900016784668,1.9629737774094065,51.81000137329102,-0.0416747749527413 4690,2008-04-29,51.68000030517578,52.2599983215332,51.38000106811523,51.52000045776367,2557400.0,-0.0028941061273324298,-2.999999999999903,-0.7619073569482289,56.07986624342726,52.46569465544655,0.1259365432856967,-0.17574759523674288,-2.7301727566470575,-0.16369995744219068,11.228051422009823,0.8799972534179759,0.555608110716598,0.15000057220458984,-1.0693691586334637,1.3693703030426434,-0.45968429321443693,0.7596854376236166,-1.2080201265914141,45.02929064439399,-0.5875033677354438,0.609684865419026,4,0.27499961853027344,-1.1700000762939453,-4.092500686645508,-1.8850002288818288,-2.1399993896484375,1,-0.0503095677006159,5.571480472297911,51.83000183105469,1.1632606986321463,51.52999877929688,-1.0240922878941079,51.4900016784668,-0.0503095677006159 4691,2008-04-30,51.47000122070313,52.45000076293945,51.2400016784668,51.88000106811523,2015700.0,-0.004063449752952475,-1.7816105057768619,-2.5625014901174517,51.1152661493432,51.472177959171105,0.2790597851990171,0.035272471954492346,-2.4892827465314653,-0.004964362838606462,11.045872876182255,1.2099990844726562,0.6618015843978284,-0.0594985961913963,-1.2789628332862648,1.1599656409034722,-0.6692307147388306,0.550233522356038,-0.8969002492621385,36.363703920218846,-9.601503145374977,0.6097321185474335,4,0.4849987030029226,-0.9600009918212962,-3.390000343322761,-2.010002136230476,-3.9200019836425852,2,-0.027588924615595478,-2.999999999999903,51.68000030517578,5.571480472297911,51.83000183105469,1.1632606986321463,51.52999877929688,-0.027588924615595478 4692,2008-05-01,53.18999862670898,53.2599983215332,51.2599983215332,51.31999969482422,2868300.0,0.033417473580979795,-1.010048555879517,-4.560974702034957,74.99998399876084,53.14518655804097,-1.3071956469579717,-1.5815145302243891,-4.177108506261469,-1.7646683093013777,11.172656667539943,2.0,0.701517102566882,1.5434988021850486,0.1604856113786184,2.926511992991479,0.85199220678183,2.2350053975882673,-2.519821694125625,97.0212876478396,44.765841439000084,0.6915065954032162,5,-1.104999542236321,-2.5499992370605398,-5.109997749328606,-4.3199996948242045,-6.259998321533196,3,-0.05621353526916839,-1.7816105057768619,51.47000122070313,-2.999999999999903,51.68000030517578,5.571480472297911,51.83000183105469,-0.05621353526916839 4693,2008-05-02,53.16999816894531,54.11000061035156,52.68999862670898,53.52999877929688,3497700.0,-0.0003760191442009342,-1.1515186544519138,-0.19251380533609588,74.23204814069337,55.753165289909944,-1.2352441244191823,-1.5437918633023457,-4.106774667625984,-1.7764311720803008,11.292794843286666,1.4200019836425852,0.5063829605076506,1.461998367309569,-0.07660706914132476,3.0006038037604625,0.6926956490841221,2.2313010855350157,-2.3444319530249658,67.2472895037303,10.880197732818878,0.7693027182254464,5,-0.6599979400634766,-1.8049983978271484,-5.089997291564941,-4.3899993896484375,-7.009998321533203,4,-0.07786344803875611,-1.010048555879517,53.18999862670898,-1.7816105057768619,51.47000122070313,-2.999999999999903,51.68000030517578,-0.07786344803875611 4694,2008-05-05,52.09000015258789,53.29999923706055,52.02000045776367,52.93000030517578,1612100.0,-0.020312169523229562,-1.6122436269224332,2.333329801212178,59.46791236344105,56.508500934331266,-0.16823498259809355,-0.5062909095602279,-3.0134231636103834,-0.7617835998705544,10.946638816544981,1.279998779296875,0.43289276781012376,0.39250030517577983,-1.131895190468832,1.9168958008203916,-0.36969744264652604,1.1546980529980857,-1.0016791851130478,29.616682594473602,-27.255204100371657,0.7621977478223054,5,0.4200000762939453,-0.4699993133544922,-4.0099992752075195,-3.3100013732910156,-6.020000457763672,0,-0.06757535894514288,-1.1515186544519138,53.16999816894531,-1.010048555879517,53.18999862670898,-1.7816105057768619,51.47000122070313,-0.06757535894514288 4695,2008-05-06,52.18000030517578,52.43999862670898,51.56000137329102,51.95000076293945,2545200.0,0.0017277817685592556,1.3466712782352677,-0.27380892911476334,51.49812586929019,55.98411144182531,-0.24303276304905097,-0.650099123868614,-3.004930030271268,-0.9159968995910361,10.438431178856016,0.8799972534179545,0.32039321883485883,0.4955003738403292,-1.0065042534598092,1.9975050011404676,-0.25550193980974,1.2465026874903984,-0.8499449662707974,32.7525775799392,-18.368460219044337,0.7510023136500682,5,0.3299999237060547,-0.3400001525878906,-4.09999942779541,-3.7250003814697266,-6.189998626708984,1,-0.062284399789043876,-1.6122436269224332,52.09000015258789,-1.1515186544519138,53.16999816894531,-1.010048555879517,53.18999862670898,-0.062284399789043876 4696,2008-05-07,52.11000061035156,52.9000015258789,51.81000137329102,52.040000915527344,2382300.0,-0.0013415043007823924,-3.113217596591293,0.3043471049707263,56.70104876679059,57.0883819697506,-0.1408107132782277,-0.520132070607346,-2.8606877210798984,-0.9155804387263586,10.919720915935708,1.0900001525878764,0.3213967963084272,0.3705005645751953,-1.107882847092263,1.8488839762426537,-0.3686911412585374,1.109692270408928,-0.5575496497308521,29.824617760948506,-19.649577722655373,0.7391917058337304,5,0.39999961853027344,-0.2700004577636719,-3.3625011444091797,-4.320001602172852,-5.119998931884766,2,-0.04931874236657929,1.3466712782352677,52.18000030517578,-1.6122436269224332,52.09000015258789,-1.1515186544519138,53.16999816894531,-0.04931874236657929 4697,2008-05-08,52.58000183105469,53.22999954223633,52.02000045776367,52.40999984741211,2035400.0,0.00901940539624091,-1.5473644478531303,2.428610354223433,55.97487898133999,58.39747304285242,-0.4916362259944478,-0.9415326380686935,-3.231078545100786,-1.475492314528836,11.542909299612615,1.2099990844726562,0.3258796525821879,0.7790016174316392,-0.7331087618117991,2.2911119966750775,0.022946427809920067,1.5350568070533583,-1.0200004577636648,40.00002991920302,-6.455795715733792,0.7560551896217185,5,0.09499931335449219,-0.7400016784667969,-3.7175025939941406,-4.6750030517578125,-5.520000457763665,3,-0.09566379647829015,-3.113217596591293,52.11000061035156,1.3466712782352677,52.18000030517578,-1.6122436269224332,52.09000015258789,-0.09566379647829015 4698,2008-05-09,52.61000061035156,53.1500015258789,51.7599983215332,52.099998474121094,2506900.0,0.0005705359119854148,-1.3361350464173856,2.9999775608661507,55.78947030275866,59.5398445350939,-0.39373091942812977,-0.824798137735506,-3.1548736245057825,-1.6081154597572294,12.428005571537724,1.390003204345696,0.3092434980838661,0.6890003204345732,-0.6640442953204442,2.0420449361895905,0.012478012557060936,1.3655226283120854,1.5,60.34485782561973,15.737349732058348,0.6765223078775089,5,0.06500053405761719,-0.7700004577636719,-3.340001106262207,-4.7050018310546875,-5.850002288818359,4,-0.1079642698969705,-1.5473644478531303,52.58000183105469,-3.113217596591293,52.11000061035156,1.3466712782352677,52.18000030517578,-0.1079642698969705 4699,2008-05-12,54.27000045776367,54.5,52.13000106811523,52.77000045776367,5688800.0,0.031552933437630326,1.4183673866586812,2.941164150971622,68.74007158497514,60.946534017488105,-1.8676185222747819,-2.2920007045230903,-4.689125058078417,-3.3423294265856285,13.831100501089018,2.3699989318847727,0.4525091541024864,2.1520002365112276,0.6367227763128653,3.66727769670959,1.3943615064120465,2.9096389666104088,-2.5100021362304688,92.17688266426883,46.0850142519791,0.7576387300991797,5,-1.3999996185302734,-2.2350006103515625,-4.955000877380371,-6.3200016021728445,-7.310001373291016,0,-0.1494380051952141,-1.3361350464173856,52.61000061035156,-1.5473644478531303,52.58000183105469,-3.113217596591293,52.11000061035156,-0.1494380051952141 4700,2008-05-13,54.56999969482422,54.81000137329102,52.58000183105469,54.20000076293945,7575800.0,0.005527901870832297,4.247043617579802,0.24666595458984375,71.36223175306728,63.19619686234634,-1.9160535139413142,-2.4257497293484818,-4.871159519976672,-3.7203418709669904,15.216387028834259,2.2299995422363352,0.6365332281491405,2.2674995422363295,0.5080039516254331,4.026995132847226,1.3877517469308813,3.1472473375417778,-2.8100013732910156,92.13110038271985,43.56592037670527,0.8797477953054474,5,-1.5349998474121094,-2.3799991607666016,-4.979998588562012,-6.344999313354492,-6.1300010681152415,1,-0.15576324074647552,1.4183673866586812,54.27000045776367,-1.3361350464173856,52.61000061035156,-1.5473644478531303,52.58000183105469,-0.15576324074647552 4701,2008-05-14,52.77999877929688,54.56999969482422,52.349998474121094,54.20000076293945,8837200.0,-0.03280192276961136,1.0555568310459866,-3.8378542781437646,58.133654928971154,61.322160299036376,0.08863304814961026,-0.6070142350101193,-2.959962147111149,-2.0422283191083963,16.026661579145742,2.220001220703125,0.7592916388907369,0.4394987106323285,-1.3271208070995044,2.2061182283641614,-0.4438110482335844,1.3228084694982414,-0.8980003356933679,33.44260449758627,-18.321715407587796,0.8833097588659158,5,0.4050025939941406,-0.5899982452392649,-3.189997673034675,-4.5549983978271555,-5.840000152587905,2,-0.1286471629001531,4.247043617579802,54.56999969482422,1.4183673866586812,54.27000045776367,-1.3361350464173856,52.61000061035156,-0.1286471629001531 4702,2008-05-15,51.52000045776367,52.95000076293945,51.02999877929688,52.5,7054600.0,-0.023872647796033042,1.0425541412776311,0.690139558624028,49.945364349539716,58.623639877797075,1.2145533264795958,0.6932531699044517,-1.6063840377850909,-0.9131184083505417,16.058254333232547,1.920001983642571,0.7914462634703412,-0.8234996795654297,-2.5840165948122404,0.9370172356813811,-1.703758137188835,0.05675877805797569,3.290000915527351,12.962998471094417,-39.07898767732692,0.8802584576234065,5,1.3999996185302805,0.6700000762939453,-1.7799997329711914,-3.2950000762939453,-5.479999542236328,3,-0.08792699415852279,1.0555568310459866,52.77999877929688,4.247043617579802,54.56999969482422,1.4183673866586812,54.27000045776367,-0.08792699415852279 4703,2008-05-16,49.599998474121094,51.83000183105469,49.08000183105469,51.77000045776367,10216000.0,-0.0372671189165964,1.4017417638524032,2.2142887727178953,39.64714924786328,56.42133286495511,2.877495018167224,2.554412654292321,0.4109949961809747,0.868132129397793,15.816991788604657,2.75,0.8309891549172406,-2.6230016708374038,-4.767635956618072,-0.4783673850567354,-3.695318813727738,-1.5506845279470696,5.134402847290048,9.074985769779994,-40.97872775265568,1.072317142890334,5,2.345003128051758,2.345003128051758,0.2675027847290039,-1.3749980926513672,-3.4599990844726562,4,-0.051209620543745005,1.0425541412776311,51.52000045776367,1.0555568310459866,52.77999877929688,4.247043617579802,54.56999969482422,-0.051209620543745005 4704,2008-05-19,48.43000030517578,49.86999893188477,47.81000137329102,49.52999877929688,6404600.0,-0.02358867348666882,1.3146055857492915,0.5069112758480695,36.2171253149796,54.72344391447615,3.8819533254549867,3.6243381974475426,1.681934177629138,1.88382186429682,16.114971221090837,2.05999755859375,0.5245921595913288,-3.611499786376953,-6.347184087996055,-0.875815484757851,-4.979341937186504,-2.243657635567402,6.078225036621099,8.857127598353694,-40.10409900704335,1.3678421508095506,5,2.8800010681152415,2.8800010681152415,1.6225004196166992,-0.2049999237060547,-2.5999984741210938,0,-0.034482799362363425,1.4017417638524032,49.599998474121094,1.0425541412776311,51.52000045776367,1.0555568310459866,52.77999877929688,-0.034482799362363425 4705,2008-05-20,49.04999923706055,49.34000015258789,48.040000915527344,48.38999938964844,6766700.0,0.012801960106915589,1.0967701248081119,-0.6000006935822793,40.08195350131555,52.876877773867804,3.0969495373534244,2.9284446294040833,1.224709730842065,1.1014938714593256,16.473775827247405,1.2999992370605469,0.2169043124381531,-2.848000907897948,-5.894010231340651,0.19800841554475568,-4.3710055696192995,-1.324996246176596,5.056332666625984,18.34316821972653,-30.880933953632486,1.523004661721351,5,2.260002136230476,2.260002136230476,0.9275016784667969,-0.8249988555908203,-4.659999847412109,1,-0.04260958583275076,1.3146055857492915,48.43000030517578,1.4017417638524032,49.599998474121094,1.0425541412776311,51.52000045776367,-0.04260958583275076 4706,2008-05-21,48.95000076293945,50.38999938964844,48.7400016784668,49.38000106811523,4716400.0,-0.002038704906758504,-2.8823545251366562,-0.6515157645290763,29.96219193057682,49.986579212671906,3.0190481622626635,2.954681079041535,1.4110162731143774,1.0583297834155871,16.261474050106106,1.6499977111816406,0.06865267163268385,-2.804999351501465,-6.124647309719606,0.5146486067166762,-4.464823330610535,-1.1451753723923943,4.778551308923348,22.178979085956758,-20.131649396132364,1.6598239791090719,5,2.3600006103515696,2.3600006103515696,1.0275001525878906,-0.7250003814697266,-5.010002136230476,2,-0.01041883816714062,1.0967701248081119,49.04999923706055,1.3146055857492915,48.43000030517578,1.4017417638524032,49.599998474121094,-0.01041883816714062 4707,2008-05-22,48.6500015258789,49.16999816894531,48.45000076293945,49.099998474121094,2780800.0,-0.00612868707629699,1.4406843221434853,1.046503788080444,29.18968892985376,47.03104794901581,3.020599730578681,3.194804769024266,1.792070855382157,1.213884603568303,16.29104708940749,0.7199974060058594,-0.042518286432340346,-2.962998580932627,-6.561618468771293,0.6356213069060388,-4.76230852485196,-1.1636886370132942,4.723437504069594,20.89552380437216,-17.50645058514536,1.7993099439193336,5,2.6599998474121236,2.6599998474121236,1.4699993133544993,-0.4250011444091726,-4.220001220703118,3,-0.0351490821281949,-2.8823545251366562,48.95000076293945,1.0967701248081119,49.04999923706055,1.3146055857492915,48.43000030517578,-0.0351490821281949 4708,2008-05-23,48.34000015258789,48.86999893188477,48.16999816894531,48.36999893188477,2549600.0,-0.006372073249085175,-2.783759820195102,0.06666440609000829,31.417238052318467,42.88406644538729,2.9739463921935254,3.4293925943237085,2.18022941818856,1.3785675855120587,16.5993334590438,0.7000007629394602,-0.20199526728228534,-3.113500022888182,-6.998955875830077,0.771955830053713,-5.056227949359126,-1.1707720964172381,4.699632617961157,20.542604139097353,-18.18699257115124,1.942727926470946,5,2.970001220703132,2.970001220703132,1.8524999618530273,-0.10000038146972656,-2.920001983642578,4,-0.047579628254043715,1.4406843221434853,48.6500015258789,-2.8823545251366562,48.95000076293945,1.0967701248081119,49.04999923706055,-0.047579628254043715 4709,2008-05-27,49.66999816894531,49.84000015258789,48.18999862670898,48.18999862670898,3025600.0,0.027513405299114835,-1.229732481384002,-49.3353255340679,38.923197613540324,39.279729318773185,1.031266594476655,2.0335358394665803,0.9567379396291287,-0.06414442986469027,16.638709714306977,1.6500015258789134,-0.37797321451208177,-1.675501823425293,-5.6362430950652325,2.2852394482146465,-3.6558724592452663,0.30486881239468033,3.0558567177682505,69.3616302890406,28.6418349051784,1.9803706358199706,5,1.5200023651123047,1.6400032043457102,0.5925016403198242,-1.3599987030029297,-6.04999923706054,1,-0.07106903381172058,-2.783759820195102,48.34000015258789,1.4406843221434853,48.6500015258789,-2.8823545251366562,48.95000076293945,-0.07106903381172058 4710,2008-05-28,49.08000183105469,49.66999816894531,48.63000106811523,49.5099983215332,2980600.0,-0.011878324132081453,1.7733397081487623,-0.290538259105658,37.215185146555314,36.955454898504755,0.8499963388952096,2.549472331737036,1.6824307329698627,0.41846242945756984,16.529112494643535,1.0399971008300852,-0.5905152359152055,-2.135498237609866,-6.218791055023665,1.947794579803933,-4.177144646316769,-0.09385182890296306,3.3509018448535244,40.99113341123101,-1.0611067169648294,2.0416464087069,5,1.2999992370605469,2.2299995422363352,1.1824979782104492,-0.7700023651123047,-5.100002288818359,2,-0.0662184164374584,-1.229732481384002,49.66999816894531,-2.783759820195102,48.34000015258789,1.4406843221434853,48.6500015258789,-0.0662184164374584 4711,2008-05-29,50.04999923706055,50.38000106811523,48.9900016784668,49.0099983215332,3302200.0,0.019763597592046267,-1.5740867636358367,-2.4186265203466966,39.75706376111013,35.82342149979037,-0.6123736807458613,1.5469502972222813,0.82641489187953,-0.6283477372455053,16.397721287085137,1.3899993896484304,-1.0494224585163465,-1.0945007324218778,-5.208427840133552,3.0194263752897967,-3.151464286277715,0.9624628214339594,2.1036503006906315,85.0678100386823,40.98977372720394,2.056963553855836,5,-0.2299976348876953,1.2600021362304759,0.21250057220458984,-1.739999771118164,-5.66999816894532,3,-0.11308691176204944,1.7733397081487623,49.08000183105469,-1.229732481384002,49.66999816894531,-2.783759820195102,48.34000015258789,-0.11308691176204944 4712,2008-05-30,50.20000076293945,50.54999923706055,49.93999862670898,50.06000137329102,3212400.0,0.002997033529779536,-2.210488274975825,0.1346146792355872,40.336801029571426,35.90004947553571,-1.0832203415165154,1.2242270483178146,0.7977118806027335,-0.8474053665063934,15.76049987841528,0.6100006103515696,-1.6010524066697798,-0.794999313354495,-4.812117730935128,3.222119104226138,-2.8035585221448116,1.2135598954358215,1.6930298849441172,85.29418835940842,41.48619971149576,2.008559208790317,5,-1.0200004577636719,1.1100006103515696,0.062499046325683594,-1.6800003051757812,-3.8800010681152344,4,-0.1247012358783064,-1.5740867636358367,50.04999923706055,1.7733397081487623,49.08000183105469,-1.229732481384002,49.66999816894531,-0.1247012358783064 4713,2008-06-02,49.02999877929688,50.099998474121094,48.56000137329102,50.0,3388400.0,-0.023306812068941918,1.6324777964708983,-6.928610354223734,28.130195259773757,35.00150169162395,-0.0028784365703771186,2.179934236065783,2.0266594667145554,0.2544985074280248,14.55352801753329,1.6399993896484304,-2.0016268614436683,-1.7580013275146413,-5.72962502983512,2.213622374805837,-3.743813178674884,0.2278105236456014,2.618050112111135,35.59321759932808,-2.0098298430185793,1.9858118511602405,6,0.2650012969970632,2.2800025939941406,1.460000991821282,-0.2349987030029368,-4.55999755859375,0,-0.09382008135116393,-2.210488274975825,50.20000076293945,-1.5740867636358367,50.04999923706055,1.7733397081487623,49.08000183105469,-0.09382008135116393 4714,2008-06-03,48.56999969482422,49.43000030517578,48.1500015258789,49.13999938964844,3950100.0,-0.00938199257445016,1.2260818798803306,0.587627811860945,25.28828635764036,33.35776089788226,0.5353676148532571,2.490385879848276,2.5018216265415205,0.6470250516779998,14.002609315780864,1.279998779296882,-2.272087110075354,-2.0420003890991225,-6.082071441189349,1.998070662991104,-4.062035915144236,-0.021964863054009243,2.8477663454967796,17.499940395298623,-12.660162257728363,2.020035526045114,6,0.7800006866455078,2.740001678466804,2.077500343322754,0.2700004577636719,-3.4199981689453196,1,-0.06485488049559496,1.6324777964708983,49.02999877929688,-2.210488274975825,50.20000076293945,-1.5740867636358367,50.04999923706055,-0.06485488049559496 4715,2008-06-04,48.93000030517578,49.52999877929688,48.18999862670898,48.59000015258789,3103600.0,0.007411995318375997,-1.350870852783211,-0.5964918151276252,32.02613657410703,33.58708808049673,0.17495328922421294,1.9757152977409476,2.145683324407173,0.21345571314532918,13.806241232299998,1.3400001525879048,-2.2686917014769037,-1.5194997787475586,-5.555461819283217,2.5164622617880994,-3.537480799015391,0.49848124152027395,2.2712998551234165,32.49998013176633,2.641281882066277,2.0179810202678303,6,0.4200000762939453,2.3800010681152415,2.3000001907348633,-0.09000015258789062,-4.8300018310546875,2,-0.10852240629823418,1.2260818798803306,48.56999969482422,1.6324777964708983,49.02999877929688,-2.210488274975825,50.20000076293945,-0.10852240629823418 4716,2008-06-05,49.540000915527344,49.7400016784668,48.7599983215332,49.4000015258789,2393000.0,0.012466801687042617,2.6296359089560464,0.41176272593658475,40.159041880927525,34.80590507506048,-0.38281120892963116,1.226171169295668,1.5699242576332182,-0.45358162820845394,13.243646674459736,0.9800033569335938,-2.0955549915210057,-0.7809991836547852,-4.757572222486829,3.1955738551772583,-2.769285703070807,1.2072873357612366,1.457821317551364,57.9166964690176,24.850044076789395,1.98828651941602,6,-0.1900005340576172,1.770000457763679,1.6924991607666016,-0.7000007629394531,-5.200000762939453,3,-0.11223256500886225,-1.350870852783211,48.93000030517578,1.2260818798803306,48.56999969482422,1.6324777964708983,49.02999877929688,-0.11223256500886225 4717,2008-06-06,47.54999923706055,49.36999893188477,47.540000915527344,49.06000137329102,3318400.0,-0.04016959309023893,-1.3921561783185492,-10.785776566756997,39.8815371921927,35.74638275726873,1.6033559591275264,2.9724133314250025,3.613981070695118,1.4598876346241454,12.715459987890915,2.0,-2.0629157033947862,-2.519500732421875,-6.530608809566353,1.4916073447226026,-4.525054770994117,-0.5139466938496327,3.256553744430903,0.39055980735760437,-34.23569756427992,2.005554038572239,6,1.4950008392333984,3.625001907348633,3.6825008392333984,1.2900009155273438,-2.9899978637695312,4,-0.06666662922834743,2.6296359089560464,49.540000915527344,-1.350870852783211,48.93000030517578,1.2260818798803306,48.56999969482422,-0.06666662922834743 4718,2008-06-09,46.93000030517578,47.68999862670898,46.52999877929688,47.540000915527344,3801500.0,-0.013038884160518238,1.5494613288618824,0.40397334263006396,42.17118524069639,36.10727027139718,2.2376227978837093,3.3150256547229446,4.243582113359231,2.0285111159052533,12.60420736753817,1.1599998474120952,-1.9255890936979725,-2.85549964904785,-6.91328975266002,1.20229045456432,-4.884394700853939,-0.8266045972417615,3.615228511038538,12.461095470734213,-24.374511928948152,2.0288950518060864,6,1.6099987030029297,3.739999771118171,4.432498931884766,2.039999008178711,-0.9300003051757812,0,-0.012998095171209423,-1.3921561783185492,47.54999923706055,2.6296359089560464,49.540000915527344,-1.350870852783211,48.93000030517578,-0.012998095171209423 4719,2008-06-10,46.15999984741211,46.97000122070313,45.9900016784668,46.540000915527344,5614900.0,-0.0164074249468682,-1.7222307582268148,0.6229519473697376,35.149020253581426,35.87769639440008,2.7461577021738677,3.632534576147762,4.995737253743322,2.766247462925996,11.764599397169548,0.9799995422363352,-1.765525593859195,-3.2200000762939425,-7.002418914101781,0.5624187615138965,-5.111209495197862,-1.328790657390023,3.9837059651104667,4.533284505208333,-33.21048777723401,1.8912094189039204,6,2.1100006103515625,4.240001678466797,5.777500152587891,3.2350006103515625,1.7000007629394531,1,-0.03661175546567352,1.5494613288618824,46.93000030517578,-1.3921561783185492,47.54999923706055,2.6296359089560464,49.540000915527344,-0.03661175546567352 4720,2008-06-11,46.06999969482422,46.5,45.599998474121094,46.04999923706055,4016100.0,-0.0019497433467373648,1.0454555306540898,-0.05263263564724188,35.185175737106064,35.3697088361774,2.6421364681652406,3.2180779215881614,5.001680057252031,2.8129136412128304,10.778895175550087,0.9000015258789062,-1.6298351769736996,-2.885000228881836,-6.0759180030738875,0.30591754531021564,-4.480459115977858,-1.2895413417858137,3.5752616216116664,11.35267770348031,-27.188416526711336,1.5954588870960247,6,2.0049991607666016,4.135000228881836,5.995000839233398,3.325000762939453,2.3899993896484375,2,-0.019969571848047485,-1.7222307582268148,46.15999984741211,1.5494613288618824,46.93000030517578,-1.3921561783185492,47.54999923706055,-0.019969571848047485 4721,2008-06-12,45.9900016784668,46.959999084472656,45.5,46.6500015258789,3357600.0,-0.001736444907474377,1.2812575437425309,-32.99923707800842,35.99999518143312,34.8878415197176,2.3307638718395864,2.912636682543379,5.009465149233904,2.8675138040060943,9.829172507873842,1.4599990844726562,-1.6787086487986471,-2.6254983901977553,-5.535361380837408,0.28436460044189715,-4.080429885517582,-1.170566894877929,3.088922840045015,12.66154557381636,-26.950333664784075,1.4549314953198256,6,1.80999755859375,4.164999008178711,6.184998512268066,3.404998779296875,2.1599998474121023,3,-0.041095958585942616,1.0454555306540898,46.06999969482422,-1.7222307582268148,46.15999984741211,1.5494613288618824,46.93000030517578,-0.041095958585942616 4722,2008-06-13,46.9900016784668,47.33000183105469,46.36000061035156,46.47999954223633,3156500.0,0.021743856566724507,-1.586669921875,-0.7727306880906363,43.37586279960737,36.5818045796991,0.9247924051558485,1.639940251661642,3.9676933628857753,1.8465553011845515,9.920430514704492,1.3400001525878906,-1.637598721520483,-1.398998451232913,-4.050701599048274,1.2527046965824482,-2.72485002514059,-0.07314687732523595,1.5162949170831226,68.0366489866662,24.93807958976018,1.3258515739076804,6,0.6299991607666016,3.164999008178711,5.184998512268066,2.404998779296875,1.1399993896484304,4,-0.05639500811282738,1.2812575437425309,45.9900016784668,1.0454555306540898,46.06999969482422,-1.7222307582268148,46.15999984741211,-0.05639500811282738 4723,2008-06-16,47.06000137329102,47.38000106811523,46.349998474121094,46.95000076293945,2258800.0,0.0014896721073389685,1.746673583984408,0.21568656783402293,35.38635038413979,37.703811693754595,0.6101221677867912,1.4439243228130394,3.820734701620488,1.7784647563481357,10.572980419742525,1.0300025939941335,-1.7104457765949945,-1.2019989013671832,-3.8527944905945617,1.4487966878601952,-2.527396695980869,0.12339889324650244,0.9652877669709099,82.97874930757267,41.41763884121765,1.3253977946136886,6,0.5599994659423757,3.094999313354485,5.197499275207512,2.334999084472649,2.009998321533196,0,-0.05312367035796317,-1.586669921875,46.9900016784668,1.2812575437425309,45.9900016784668,1.0454555306540898,46.06999969482422,-0.05312367035796317 4724,2008-06-17,46.7599983215332,47.22000122070313,46.18000030517578,47.1500015258789,3431700.0,-0.006374905291186117,2.924512548852999,-3.5454640033288785,36.57405874366703,38.20913637926127,0.6999870995337147,1.6995362192892287,4.027100326818591,2.0564575100723914,10.55650862695355,1.0400009155273509,-1.82986250183383,-1.418501853942871,-4.150967387641387,1.3139636797556449,-2.784734620792129,-0.05226908709361311,0.8612445562868203,67.02114923777141,24.339190873116166,1.3662327668492582,6,0.8600025177001953,3.3950023651123047,5.497502326965332,2.6350021362304688,0.460002899169929,1,-0.016253172558032825,1.746673583984408,47.06000137329102,-1.586669921875,46.9900016784668,1.2812575437425309,45.9900016784668,-0.016253172558032825 4725,2008-06-18,46.959999084472656,47.43999862670898,46.2599983215332,46.36000061035156,3088800.0,0.004277176435383945,-1.9499895096225195,-1.5384449856705777,30.36850332634542,37.12129876208547,0.21361861112509928,1.407070924488167,3.7293422734895643,1.8711523699148387,10.467130671196543,1.1800003051757741,-1.696279627942559,-1.1140010833740206,-3.8659220106951295,1.6379198439470883,-2.489961547034575,0.26195938028653387,-1.4599990844726562,75.25773804022766,36.37015392029591,1.375960463660556,6,0.47500038146972656,3.1950016021728516,5.492501258850098,2.6300010681152344,0.7700004577636719,2,0.01916527988554617,2.924512548852999,46.7599983215332,1.746673583984408,47.06000137329102,-1.586669921875,46.9900016784668,0.01916527988554617 4726,2008-06-19,48.43999862670898,48.54999923706055,46.599998474121094,47.15999984741211,4159700.0,0.031516174852858514,1.6000010172526042,2.133336724183959,40.434775758108465,37.1827697138539,-1.60791487648833,-0.11920758077963,2.212867858301479,0.4310499730657469,10.785566606874728,1.9500007629394531,-1.4461475055129256,0.391498565673821,-2.3355839113728507,3.1185810427204927,-0.9720426728495113,1.7550398041971533,-2.9011986541747987,95.35862194401538,59.76591209623074,1.3635412385233352,6,-1.4149990081787038,1.595001220703132,4.172501564025886,1.3050022125244212,-2.3899993896484304,3,0.0004128913775949261,-1.9499895096225195,46.959999084472656,2.924512548852999,46.7599983215332,1.746673583984408,47.06000137329102,0.0004128913775949261 4727,2008-06-20,46.93999862670898,48.34000015258789,46.9000015258789,48.34000015258789,5238900.0,-0.030966144560807818,1.0571386531953606,-1.0937522351763223,39.03462967625512,36.83426354002709,-0.22746329228414908,1.3134563250877704,3.6472499233373625,1.972529350482226,10.94337767518146,1.5399971008300781,-1.394798734090628,-1.0230012893676843,-3.7777642611506934,1.7317616824153248,-2.400382775259189,0.35438019652382025,-1.2807506835937446,32.067454179348495,-3.3795694191519132,1.3773814858915059,6,0.08500099182129617,2.2850017547607493,5.747502326965339,2.805002212524421,0.4600028991699219,4,0.025777650928209273,1.6000010172526042,48.43999862670898,-1.9499895096225195,46.959999084472656,2.924512548852999,46.7599983215332,0.025777650928209273 4728,2008-06-23,46.040000915527344,47.11999893188477,46.0,46.959999084472656,2864600.0,-0.019173364667921633,-1.2399978637695455,0.6571408330199802,37.31194348279905,37.07458834327349,0.5956505292819898,2.142137484756063,4.506569958222585,2.882688638684627,11.161205302567417,1.1199989318847727,-1.5444906397637723,-1.8079990386962876,-4.685780038707371,1.0697819613147956,-3.2468895387018293,-0.369108538690746,-0.2651229206542993,1.5686638233450567,-34.65528598900341,1.4388905000055427,6,0.9849987030029297,2.625,6.5149993896484375,3.7049999237060547,-1.75,0,0.04539531083899284,1.0571386531953606,46.93999862670898,1.6000010172526042,48.43999862670898,-1.9499895096225195,46.959999084472656,0.04539531083899284 4729,2008-06-24,46.13999938964844,46.72000122070313,45.41999816894531,46.0,3204700.0,0.0021719911410202908,-1.0000000000000109,-0.15217355248536316,35.633361593262876,37.12438677173535,0.5503967313311264,1.8594560123029567,4.362348474168762,2.791300999094304,12.206860330339268,1.3000030517578196,-1.554996635636357,-1.5315006256103487,-4.3715249180997375,1.30852366687904,-2.951512771855043,-0.11148847936565431,2.4099998474121094,23.003226038407774,-13.126187548009568,1.4200121462446949,6,0.8449993133544922,1.8449993133544922,5.805002212524414,3.605001449584961,-2.9599990844726562,1,0.06350239150269976,-1.2399978637695455,46.040000915527344,1.0571386531953606,46.93999862670898,1.6000010172526042,48.43999862670898,0.06350239150269976 4730,2008-06-25,45.83000183105469,46.61000061035156,45.65999984741211,46.43999862670898,3657300.0,-0.006718629447214464,1.0,-4.357138964577606,30.286925352707627,36.4896012352103,0.9194616609585324,2.0168948986945523,4.605878209439993,3.0882352545284206,13.309023855134273,0.9500007629394531,-1.5664786240670026,-1.6789981842041044,-4.551421280568057,1.1934249121598484,-3.1152097323860772,-0.24278663602213157,2.657397384643552,13.099154063748077,-19.436803736610994,1.4362115481819762,6,1.1549968719482422,2.154996871948242,5.479999542236335,3.914999008178711,-2.9300003051757812,2,0.03032946397803915,-1.0000000000000109,46.13999938964844,-1.2399978637695455,46.040000915527344,1.0571386531953606,46.93999862670898,0.03032946397803915 4731,2008-06-26,44.38999938964844,45.849998474121094,44.099998474121094,45.5,6822100.0,-0.03142051895862019,-1.0710029253494167,1.8196826905639114,32.167037300950014,35.24417617980393,2.3564407993145196,3.1738476739916948,5.924558240436696,4.540518565830503,14.460466405944677,1.75,-1.470378079569521,-2.836000633239749,-5.768973852749639,0.09697258627014094,-4.302487242994694,-1.369514023484804,4.036051805114745,6.839641526562068,-28.533035046992644,1.4664866097549465,6,1.9349994659423828,2.934999465942383,6.920001983642585,5.355001449584961,-2.5900001525878906,3,0.07524217613228368,1.0,45.83000183105469,-1.0000000000000109,46.13999938964844,-1.2399978637695455,46.040000915527344,0.07524217613228368 4732,2008-06-27,43.93999862670898,44.7599983215332,43.459999084472656,44.25,5402000.0,-0.010137435664042793,-1.0472421550929194,0.27928036291154673,32.79630523026242,34.95639338492867,2.601920161090966,3.3000118460479726,6.263559419587061,5.017712338542744,15.674857771343309,1.2999992370605469,-1.3778044281678063,-2.97300128936768,-5.905749954889046,-0.040252623846313895,-4.43937562212836,-1.5066269566070005,4.313010459228522,13.11474213791881,-24.11692300550603,1.466374332760683,6,2.0650005340576243,3.0650005340576243,7.3700027465820455,5.805002212524421,-0.10999679565428977,4,0.04802004270134419,-1.0710029253494167,44.38999938964844,1.0,45.83000183105469,-1.0000000000000109,46.13999938964844,0.04802004270134419 4733,2008-06-30,44.43000030517578,45.790000915527344,44.06999969482422,45.099998474121094,5421500.0,0.011151608870760388,-1.474822986991602,2.161274841567661,39.71462798082764,35.30534552239096,1.899357766542856,2.579997892626494,5.648232616674413,4.5739962232331095,16.704806943096482,1.8500022888183665,-1.2793866028643066,-2.252999687194823,-5.208117409476152,0.7021180350865066,-3.7305585483354875,-0.7754408260541581,3.5354281806738257,29.754619174106818,-11.133443086897056,1.4775588611406651,6,1.5749988555908203,2.5749988555908203,6.8800010681152415,5.600000381469727,1.0499992370605469,0,0.06684675220128544,-1.0472421550929194,43.93999862670898,-1.0710029253494167,44.38999938964844,1.0,45.83000183105469,0.06684675220128544 4734,2008-07-01,45.41999816894531,45.41999816894531,43.97999954223633,44.11999893188477,4898300.0,0.02228219349470062,1.2153838027859043,-1.9403026714340919,46.509120857508115,37.09874747029792,0.781471629348836,1.41442833713009,4.540217563116016,3.630602784108717,17.54889387599158,1.4399986267089844,-1.3157673383487491,-1.105501747131349,-3.9715903645160395,1.7605868702533414,-2.5385460558236943,0.32754256156099615,2.2751045528216807,62.22216301707289,16.87111499378193,1.4330443086923452,7,0.5850009918212891,1.585000991821289,5.89000320434571,4.725002288818359,0.5600013732910156,1,-0.024878848502256745,-1.474822986991602,44.43000030517578,-1.0472421550929194,43.93999862670898,-1.0710029253494167,44.38999938964844,-0.024878848502256745 4735,2008-07-02,43.61999893188477,45.54999923706055,43.599998474121094,45.349998474121094,4634800.0,-0.03963010369056419,-1.2033901227383916,-1.3307696596407745,39.256559343277175,36.96783453531667,2.299706358626203,2.9473296520073973,6.20336361544765,5.470565761999303,18.58997040421967,1.9500007629394531,-1.3330562328402067,-2.640000915527338,-5.551654883602261,0.27165305254758465,-4.095827899564803,-1.1841739314898732,3.820997571644561,6.694555994662912,-41.02382175185601,1.4558269840374616,7,2.2800006866455007,3.385000228881829,7.630002021789544,6.525001525878899,3.0300025939941264,2,-0.010087084765776244,1.2153838027859043,45.41999816894531,-1.474822986991602,44.43000030517578,-1.0472421550929194,43.93999862670898,-0.010087084765776244 4736,2008-07-03,43.97999954223633,44.59000015258789,43.43000030517578,43.97999954223633,2283600.0,0.00825310910515431,-1.109093557314172,-0.0,35.51490705942999,36.57675424455832,1.3863083403035787,2.2655881940916487,5.71141751072372,5.124606493019968,19.883953521143205,1.1599998474121094,-1.348760662782155,-2.002000236511229,-4.644308858781834,0.6403083857593757,-3.3231545476465314,-0.6808459253759267,3.2221371161496037,23.305046390586106,-20.940886355822315,1.3211543111353008,7,1.2950000762939453,3.010000228881836,6.865001678466797,6.165000915527344,3.5400009155273438,3,-0.024556571796237603,-1.2033901227383916,43.61999893188477,1.2153838027859043,45.41999816894531,-1.474822986991602,44.43000030517578,-0.024556571796237603 4737,2008-07-07,44.38000106811523,45.36999893188477,43.77000045776367,43.77000045776367,4887400.0,0.009095077990957101,-4.245891387547863,100.0,37.499999999999915,36.597649413136196,0.6537292186840347,1.703248000277668,5.191714237800021,4.70119697653741,20.20646205204803,1.5999984741211009,-1.3329039328341636,-1.4434988021850685,-4.070037798091796,1.1830401937216593,-2.7567683001384324,-0.13022930423170465,2.5203646820138914,40.254259205379064,0.8702683311317472,1.3132694979533657,7,0.6949996948242259,2.609998703002937,6.185000419616706,5.764999389648445,4.1899986267089915,0,-0.058134334586762315,-1.109093557314172,43.97999954223633,-1.2033901227383916,43.61999893188477,1.2153838027859043,45.41999816894531,-0.058134334586762315 4738,2008-07-08,46.31999969482422,46.36000061035156,44.25,44.38999938964844,4557500.0,0.04371335241140373,1.0995008635250803,3.163931760762475,48.2200698188543,37.99617254931302,-1.3883774427935407,-0.30018410428725417,3.150799403486104,2.7485143637704468,19.689489644916552,2.1100006103515625,-1.4811452340947895,0.5269998550415025,-2.0592969300195065,3.1132966401025115,-0.766148537489002,1.820148247572007,0.30273681970863464,98.63478118221752,60.15470331226938,1.2931483925305043,7,-1.2999992370605469,0.44499969482421875,3.9250011444091797,3.825000762939453,2.1399993896484375,1,-0.05375643091914273,-4.245891387547863,44.38000106811523,-1.109093557314172,43.97999954223633,-1.2033901227383916,43.61999893188477,-0.05375643091914273 4739,2008-07-09,44.47000122070313,46.45000076293945,44.41999816894531,46.16999816894531,4843600.0,-0.039939518270933894,-1.2555546136565932,-0.8808272950440531,41.113494503675305,39.19912467719831,0.22330235919641694,1.4932730859323016,4.866632377799107,4.581967954135813,18.83872005405669,2.0300025939941406,-1.5619486229767006,-1.2384986877441335,-3.8840611733356383,1.4070637978473712,-2.5612799305398894,0.08428255505162241,-1.0400009155273509,34.43711118830352,0.5839962147828146,1.3227812427957524,7,0.4699993133544851,2.114999771118157,5.832499504089348,6.1299991607665945,4.129997253417962,2,0.02271190226689246,1.0995008635250803,46.31999969482422,-4.245891387547863,44.38000106811523,-1.109093557314172,43.97999954223633,0.02271190226689246 4740,2008-07-10,45.1500015258789,45.709999084472656,43.88999938964844,44.29999923706055,4147400.0,0.015291213998420039,-1.1796377640875233,-0.5000022439435942,37.54731915628451,39.796933772235484,-0.6294983103481044,0.7808494358442175,4.062437771161136,3.8845784791302194,17.874387222362355,1.8199996948242188,-1.543429442502294,-0.5124984741211023,-3.163582567202198,2.1385856189599934,-1.8380405206616501,0.8130435724194456,-1.6596012115478445,56.95367417185059,29.60494677195586,1.3255420465405474,7,-0.21000099182128196,1.43499946594239,5.179999351501472,5.449998855590827,3.0900001525878977,3,0.018383122664607177,-1.2555546136565932,44.47000122070313,1.0995008635250803,46.31999969482422,-4.245891387547863,44.38000106811523,0.018383122664607177 4741,2008-07-11,44.099998474121094,45.06000137329102,43.13000106811523,44.84000015258789,4868000.0,-0.023255880759073033,2.271175536884422,-0.8705878657050736,38.87147129245607,40.471952223590336,0.4191166387723939,1.7728954796237701,4.980254710715791,4.908036014606324,17.435289120364747,2.020000457763672,-1.550391701382793,-1.468001365661621,-4.203334336411729,1.2673316050884864,-2.835667851036675,-0.10033488028656734,2.3500022888183594,29.216792023145715,2.363127208264764,1.3676664853750555,7,0.69000244140625,2.335002899169922,6.230002403259277,7.210002899169929,3.6599998474121094,4,0.0578232004532655,-1.1796377640875233,45.1500015258789,-1.2555546136565932,44.47000122070313,1.0995008635250803,46.31999969482422,0.0578232004532655 4742,2008-07-14,44.34000015258789,45.0,44.18000030517578,44.310001373291016,2917600.0,0.0054422151195228086,-4.655152455868039,-0.04053879899168501,42.97520478772788,40.83423853546814,0.27024088248570166,1.3957435008360193,4.552681228570194,4.633034657716131,17.290476932253345,0.9000015258789062,-1.4802619186309585,-1.0954996109008803,-3.7973309308652574,1.6063317090634968,-2.4464152708830653,0.25541604908130466,2.0436006164550804,36.44575890651476,6.129593890394798,1.3509156599821883,7,0.4500007629394531,1.9099998474121094,5.9900007247924805,6.970001220703132,2.0900001525878906,0,0.07171854520145238,2.271175536884422,44.099998474121094,-1.1796377640875233,45.1500015258789,-1.2555546136565932,44.47000122070313,0.07171854520145238 4743,2008-07-15,44.560001373291016,44.900001525878906,43.36999893188477,44.2400016784668,6497800.0,0.004961687414209104,2.060005187988267,10.66709053916582,43.535198996316716,40.50380277311354,0.07891874241938979,1.0317434393661955,4.144442086512811,4.3877396509227395,17.35930182359961,1.5300025939941335,-1.3306624518322394,-0.7504983901977553,-3.365816876923965,1.8648200965284545,-2.0581576335608602,0.5571608531653496,1.758527401733403,43.07230230789218,11.342369169224614,1.3076592433631038,7,0.22999954223632812,1.279998779296875,5.549999237060547,6.614999771118164,2.500000000000007,1,0.08999098289832563,-4.655152455868039,44.34000015258789,2.271175536884422,44.099998474121094,-1.1796377640875233,45.1500015258789,0.08999098289832563 4744,2008-07-16,46.0,46.31000137329102,44.599998474121094,44.75,5360700.0,0.032315946641153115,-1.2064510095391947,3.906253725293851,50.63669697087459,41.76826250951324,-1.4194218682759754,-0.49340903964753124,2.5638742809776787,2.9179499102675948,16.902620493296837,1.750000000000007,-1.1113805873056606,0.7275001525878935,-1.8203561546983096,3.2753564598740965,-0.5464280010552116,2.0014283062309985,-2.8699989318847727,90.2515300773254,53.84481341646726,1.2739281536431024,7,-1.2099990844726562,-0.15999984741210938,3.604999542236328,4.670000076293952,0.9399986267089773,2,0.053478240966796875,2.060005187988267,44.560001373291016,-4.655152455868039,44.34000015258789,2.271175536884422,44.099998474121094,0.053478240966796875 4745,2008-07-17,47.86000061035156,48.22999954223633,46.0099983215332,46.22999954223633,7058800.0,0.040434795877207774,-1.1449250791041559,1.3040008544921875,62.599855279794276,44.777701200664836,-2.922008806082289,-2.4058772359027927,0.579118211624305,1.0801861767319565,16.605799852103303,2.229999542236328,-0.9455312431417155,2.5425006866455107,-0.1580634750007519,5.243064848291773,1.1922186058223758,3.8927827674686455,-4.666399536132822,92.74511681204906,50.425579836728986,1.350282080823132,7,-2.1800003051757812,-2.020000457763672,1.4750003814697266,2.5400009155273438,-0.1100006103515625,3,0.015461718644639522,-1.2064510095391947,46.0,2.060005187988267,44.560001373291016,-4.655152455868039,44.34000015258789,0.015461718644639522 4746,2008-07-18,48.459999084472656,48.70000076293945,46.97000122070313,47.97000122070313,5092600.0,0.012536532939185108,2.5670048765140643,0.3006119893750176,66.23563151454702,47.970549146725624,-3.1510565829611394,-3.166656631152435,-0.1389792294798724,0.4935252323397066,17.356445263035,1.729999542236321,-0.8947201419015158,3.1414991378784194,0.4360560831110689,5.84694219264577,1.7887776104947477,4.494220665262091,-5.06494207153321,95.49715579704959,47.43930011899107,1.3527215273836746,7,-2.5449981689453125,-2.5449981689453125,0.6800003051757812,1.7450008392333984,-1.6399993896484375,4,-0.004539773218368626,-1.1449250791041559,47.86000061035156,-1.2064510095391947,46.0,2.060005187988267,44.560001373291016,-0.004539773218368626 4747,2008-07-21,48.1500015258789,48.86000061035156,47.97999954223633,48.68000030517578,4849100.0,-0.006396978218125571,-1.0229845746406743,-1.0816348773842264,63.53712445076959,49.672444105827324,-2.5144690728076995,-2.910588129182848,0.03173035628132226,0.824294375117077,18.180724568049776,0.8800010681152344,-0.591851148147164,2.771001434326166,-0.1338834879483528,5.675886356600685,1.3185589731889067,4.223443895463426,-4.436647887939451,87.067415894289,35.17851922594378,1.4524424611372586,7,-2.1550006866455007,-2.1550006866455007,0.8274984359741282,2.0049991607666087,-0.9099998474121023,0,-0.008099754766073719,2.5670048765140643,48.459999084472656,-1.1449250791041559,47.86000061035156,-1.2064510095391947,46.0,-0.008099754766073719 4748,2008-07-22,48.13000106811523,48.56000137329102,47.68000030517578,47.79999923706055,4451800.0,-0.00041537813353798025,-2.087724699174176,-0.6226463983416608,60.61081754904067,51.838813333090144,-2.4705210554395407,-2.87329732976999,-0.09162848039868976,0.8672367389919984,18.327189310905855,0.8800010681152415,-0.2468274996684201,2.646500968933097,-0.49891749397236396,5.791919431838558,1.07379173748037,4.219210200385824,-4.004915672382808,82.86386910401207,30.948522487646578,1.5727092314527302,7,-2.135000228881829,-2.135000228881829,0.7574996948242259,2.0249996185302805,-0.09000015258788352,1,-0.03532102067759246,-1.0229845746406743,48.1500015258789,2.5670048765140643,48.459999084472656,-1.1449250791041559,47.86000061035156,-0.03532102067759246 4749,2008-07-23,49.06999969482422,49.36000061035156,48.16999816894531,48.40999984741211,3257400.0,0.019530409429633577,-1.0877177131958038,1.9999884403754997,72.87993632562335,55.764659685238904,-3.0054443838720317,-3.776137333147375,-1.2205342375839194,-0.04507907553733048,18.27273461379475,1.2299995422363352,0.1013616235515471,3.439999580383301,-0.08428056706232923,6.964279727828931,1.6778595066604822,5.202139654106119,-4.566121081922269,91.34326216745256,32.31535564457987,1.762140073722815,7,-2.8249988555908203,-2.8249988555908203,-0.18249893188476562,1.085000991821289,-0.18999862670899148,2,-0.040961857225061404,-2.087724699174176,48.13000106811523,-1.0229845746406743,48.1500015258789,2.5670048765140643,48.459999084472656,-0.040961857225061404 4750,2008-07-24,47.22000122070313,49.099998474121094,47.0,49.099998474121094,4493500.0,-0.03770121226057843,1.2340441937382058,-2.848481345548063,62.08956056672751,58.344447382380174,-0.9285883923548042,-1.9148390445493746,0.4054937546181989,1.8152597224403522,17.913183324673287,2.0999984741210938,0.13776446284280297,1.5205011367797923,-2.0744986967633494,5.115500970322934,-0.2769987799917786,3.318001053551363,-2.230510408056219,10.46025371733568,-50.89341182277451,1.7974999167715708,7,-0.855001449584968,-0.9750003814697337,1.667499542236321,2.9349994659423757,1.5900001525878906,3,-0.005929745589913105,-1.0877177131958038,49.06999969482422,-2.087724699174176,48.13000106811523,-1.0229845746406743,48.1500015258789,-0.005929745589913105 4751,2008-07-25,47.72999954223633,48.36999893188477,47.47999954223633,47.91999816894531,4116500.0,0.010800472434329134,-1.5797135101366313,0.10106324696142724,62.3982229320154,60.50256050952322,-0.9717060965713671,-2.2786085919190953,-0.2694607016542605,1.3293703384508433,16.60932149072488,1.1499977111816406,0.4671400993126156,1.863499450683591,-1.7852773882330837,5.5122762896002655,0.03911103122525361,3.687887870141928,-2.3034577498189464,30.93217599327579,-31.72349132432477,1.8243884194583373,7,-1.364999771118164,-1.4849987030029297,1.0650005340576172,2.4250011444091797,1.240001678466804,4,0.0004190332695472865,1.2340441937382058,47.22000122070313,-1.0877177131958038,49.06999969482422,-2.087724699174176,48.13000106811523,0.0004190332695472865 4752,2008-07-28,46.04999923706055,47.95000076293945,45.81999969482422,47.36999893188477,4958500.0,-0.03519799541772772,-1.3932612683662797,6.9474170297348135,48.981130054727245,61.10766396045773,1.0911080137838027,-0.4557961938337911,1.2632804067716634,3.0162909959711186,15.015479669681136,2.1300010681152344,0.7789068944279052,0.07799911499023438,-3.4564666128060964,3.612464842786565,-1.689233748907931,1.8452319788883997,-0.23011156284974987,6.497160529747088,-49.47554277570164,1.7672328638981645,7,0.9300003051757812,0.19500160217285156,2.4800004959106445,4.105001449584961,1.5600013732910156,0,0.016720965700776524,-1.5797135101366313,47.72999954223633,1.2340441937382058,47.22000122070313,-1.0877177131958038,49.06999969482422,0.016720965700776524 4753,2008-07-29,47.4000015258789,47.66999816894531,45.91999816894531,46.6500015258789,6517500.0,0.029316011100644745,1.7131924155143359,-0.5681819495419441,61.49019727519911,62.31360843871602,0.208221981439074,-1.6568315266997118,-0.15943322742705135,1.6931048752736615,14.281300380996754,1.75,1.2022929993150129,1.279501342773429,-2.2316690160436536,4.790671701590512,-0.47608383663511233,3.0350865221819703,1.9599990844726634,44.63280854319531,-13.483032900684265,1.7555851794085415,7,0.18999862670899148,-1.1550006866455007,0.7249984741211009,2.7549991607666087,-1.4000015258788991,1,-0.0033755240983430745,-1.3932612683662797,46.04999923706055,-1.5797135101366313,47.72999954223633,1.2340441937382058,47.22000122070313,-0.0033755240983430745 4754,2008-07-30,44.290000915527344,44.40999984741211,42.47000122070313,44.060001373291016,14765900.0,-0.06561182511046104,7.255358867596779,0.3066660563151042,47.16732347476195,60.59888268260131,3.4086012912671393,1.4378934632579359,2.8779367169609316,4.8196139134315885,14.048698519716668,4.930000305175767,1.4921599383394906,-1.7739994049072294,-5.368020373365077,1.8200215635506183,-3.5710098891361497,0.023011079321690886,5.0011996459960955,27.45098716120806,-29.539054447155095,1.7970104842289234,7,1.625,1.625,3.554999351501465,5.864999771118164,2.1899986267089844,2,0.08466922380860264,1.7131924155143359,47.4000015258789,-1.3932612683662797,46.04999923706055,-1.5797135101366313,47.72999954223633,0.08466922380860264 4755,2008-07-31,43.18000030517578,44.0,42.900001525878906,43.93000030517578,5297000.0,-0.02506210402814457,1.4719083786239648,-3.2608760552634632,46.98163288089282,58.45954950108418,4.229731826774689,2.64905896438205,3.880923393634717,5.965862418482615,13.586423495878005,1.3899993896484375,1.7526678143488752,-2.8620000839233413,-6.523760382190858,0.7997602143441753,-4.692880233057096,-1.0311199347895865,5.838352282714844,12.033887456041942,-46.467067336891574,1.8308801491337567,7,2.7350006103515625,2.7350006103515625,4.304998397827148,6.934999465942383,2.759998321533196,3,0.13200557486462583,7.255358867596779,44.290000915527344,1.7131924155143359,47.4000015258789,-1.3932612683662797,46.04999923706055,0.13200557486462583 4756,2008-08-01,42.900001525878906,43.66999816894531,42.5099983215332,43.47000122070313,5138400.0,-0.006484455241268505,1.3917680648738782,0.7599995930989678,45.28796105612225,56.431864679456694,4.065650756650797,2.9976916653556884,4.051671976402524,6.2418890880679285,13.057969645159332,1.1599998474121094,1.7999307235107835,-3.087998962402345,-6.906301419821887,0.7303034950171963,-4.997150191112119,-1.178847733692571,5.856417007324218,7.846721552832397,-51.23634790281083,1.9091512287097714,8,3.0149993896484375,3.0149993896484375,4.584997177124023,7.214998245239258,1.30999755859375,4,0.13776222930544613,1.4719083786239648,43.18000030517578,7.255358867596779,44.290000915527344,1.7131924155143359,47.4000015258789,0.13776222930544613 4757,2008-08-04,41.79999923706055,42.790000915527344,41.16999816894531,42.560001373291016,6454300.0,-0.025641078081426127,1.6557395502413887,1.3333377949699343,41.46038733350233,54.30403909995244,4.660255204335378,4.104959663395107,5.037060795336622,7.329726085780557,13.411917967242509,1.7300033569335938,1.461483007142121,-4.059001159667972,-8.261085397911671,0.143083078575728,-6.160043278789821,-1.9579590405461218,6.704962603642578,9.692324124849758,-49.29205778542632,2.1010421191218507,8,3.4650001525878906,3.4650001525878906,5.024999618530273,7.655000686645508,3.799999237060547,0,0.17153115106484362,1.3917680648738782,42.900001525878906,1.4719083786239648,43.18000030517578,7.255358867596779,44.290000915527344,0.17153115106484362 4758,2008-08-05,43.83000183105469,43.97000122070313,42.11999893188477,42.22000122070313,5806200.0,0.0485646562451203,-1.044195564847576,-2.1184159012196866,43.52239352553638,51.04208989994277,2.186038092401951,1.9803832402005526,2.923664257307493,5.298760067324281,14.312135792661284,2.1700019836425852,1.0279477834321256,-1.904498672485353,-6.195676699891422,2.386679354920716,-4.050087686188391,0.24109034121768502,4.234862189342969,82.09883592924918,25.951323286961596,2.145589013703035,8,1.3049964904785156,1.43499755859375,2.674997329711914,5.304998397827148,1.7299995422363352,1,0.08624226834092097,1.6557395502413887,41.79999923706055,1.3917680648738782,42.900001525878906,1.4719083786239648,43.18000030517578,0.08624226834092097 4759,2008-08-06,45.47999954223633,45.5,43.27999877929688,43.29999923706055,6092900.0,0.037645394530021914,-1.0000000000000064,1.3540369433150476,42.80531594532204,48.89939605311994,-0.02989885706328721,0.4320849496829098,1.1648499460682586,3.6629722846907953,14.98634248985159,2.220001220703118,0.674173284941574,-0.3050008773803725,-4.557116129848055,3.9471143750873097,-2.43105850361421,1.821056748853465,2.171172527074191,99.53809585898489,46.03628007025475,2.12605762623384,8,-0.7100009918212891,-0.21500015258789062,1.0249996185302734,3.655000686645508,-0.48999786376953125,2,0.011433607365821441,-1.044195564847576,43.83000183105469,1.6557395502413887,41.79999923706055,1.3917680648738782,42.900001525878906,0.011433607365821441 4760,2008-08-07,45.97999954223633,46.72999954223633,45.08000183105469,45.4000015258789,5838500.0,0.010993843558324112,-1.7049200318934383,0.2660540986991567,42.45742168674139,46.68375147031173,-0.809408689060028,-0.0026830070674037643,0.578620082517844,3.1969994448246126,15.07833955472366,1.6499977111816406,0.3684934284494332,0.15349922180175923,-4.0887111206020705,4.395709564205589,-1.967605949400152,2.2746043930036706,1.2823020930522802,86.51079469866987,36.738101585001544,2.121105171201914,8,-1.4200000762939453,-0.7150001525878906,0.5249996185302734,3.155000686645508,-2.6800003051757812,3,0.010874293279205194,-1.0000000000000064,45.47999954223633,-1.044195564847576,43.83000183105469,1.6557395502413887,41.79999923706055,0.010874293279205194 4761,2008-08-08,46.6500015258789,47.18000030517578,45.790000915527344,46.25,4436500.0,0.014571596135557252,-1.1060601681935092,0.689660161927855,45.53571509666168,46.30092758608222,-1.842475114854551,-0.49734930729537297,-0.2028748559180471,2.547542555788091,14.590571341005958,1.3899993896484375,-0.19645573314784315,0.6960010528564382,-3.4804964883485994,4.872498594061476,-1.3922477177460806,2.784249823458957,-5.480003356933587,91.18138783841927,44.22079950487913,2.0882487706025197,8,-2.2300033569335866,-1.3850021362304616,-0.19750213623046164,2.484998703002937,-3.690002441406243,4,-0.01521978297848614,-1.7049200318934383,45.97999954223633,-1.0000000000000064,45.47999954223633,-1.044195564847576,43.83000183105469,-0.01521978297848614 4762,2008-08-11,47.52000045776367,48.22999954223633,46.290000915527344,46.70000076293945,4044100.0,0.01864949417851891,-1.3658528642804642,2.0499914169639304,48.27195309457295,44.832233788234866,-2.773711105978805,-1.177253820435837,-1.1813917595565897,1.7049530491325058,14.090615455142494,1.9399986267089844,-0.49698835821773457,1.4069999694824205,-2.7528738760575564,5.566873815022397,-0.672936953287568,3.486936892252409,-6.229802246093747,88.37972154585752,44.062069444260885,2.079936922769987,8,-2.8200016021728516,-2.2550010681152344,-1.3875007629394531,1.6000003814697266,-6.479999542236328,0,-0.069654910383113,-1.1060601681935092,46.6500015258789,-1.7049200318934383,45.97999954223633,-1.0000000000000064,45.47999954223633,-0.069654910383113 4763,2008-08-12,48.56999969482422,48.9900016784668,47.2599983215332,47.31999969482422,5195300.0,0.02209594332798459,-1.5255472826601473,1.5243908112282398,48.59234251165995,44.99056923677908,-4.0680965652571075,-2.0147267066850603,-2.292226859362657,0.6633594286348128,13.183776827457866,1.7300033569335938,-0.8388321085409913,2.2564992904663086,-1.9741569725287675,6.487155553461385,0.14117115896877408,4.371827421963843,-7.002209429931639,92.64445235739485,52.033170159623154,2.1153281314975367,8,-3.489999771118164,-3.3050003051757812,-2.53749942779541,0.5500011444091797,-4.779998779296875,1,-0.06114888283640685,-1.3658528642804642,47.52000045776367,-1.1060601681935092,46.6500015258789,-1.7049200318934383,45.97999954223633,-0.06114888283640685 4764,2008-08-13,48.459999084472656,48.709999084472656,47.34000015258789,48.15999984741211,4820300.0,-0.002264785073969988,2.425000596047016,0.2399993896484375,53.87015459759001,45.755960538634326,-3.692703312624751,-1.803443121458912,-2.2307652179715944,0.7615717572264558,13.442155620292457,1.3699989318847656,-0.8446000955495947,2.023498725891116,-2.3105584053383126,6.357555857120545,-0.14352983972359823,4.1905272915058305,-6.446876134765624,86.44494591617618,40.28396839448156,2.1670285656147157,8,-3.3799991607666016,-3.1949996948242188,-2.5674991607666016,0.6600017547607422,-5.040000915527344,2,-0.059843123523930064,-1.5255472826601473,48.56999969482422,-1.3658528642804642,47.52000045776367,-1.1060601681935092,46.6500015258789,-0.059843123523930064 4765,2008-08-14,48.599998474121094,49.27000045776367,47.79999923706055,48.0,3817600.0,0.0028889680621826397,-1.94000244140625,2.0,52.77954835462292,46.588359127356625,-3.333585738192596,-1.9870376619447967,-2.430283211104765,0.6026545688001619,13.874217731771576,1.470001220703125,-1.1557587524132842,2.126498222351074,-2.2708989639482553,6.523895408650404,-0.07220037079859054,4.325196815500739,-6.168262800688474,80.74706690300253,31.310607890251305,2.198698593149663,8,-3.3799991607666016,-3.3349990844726562,-2.8374977111816406,0.5200023651123047,-7.799999237060547,3,-0.07427977179004597,2.425000596047016,48.459999084472656,-1.5255472826601473,48.56999969482422,-1.3658528642804642,47.52000045776367,-0.07427977179004597 4766,2008-08-15,48.2400016784668,48.56000137329102,46.68000030517578,48.47000122070313,5032900.0,-0.007407341706934245,8.170740330668965,-0.38333354526151,57.64131947513181,48.386240476426565,-2.387524628260401,-1.7332312535927912,-2.1548805093706704,0.9529445112137012,13.821534232042183,1.9199981689453125,-1.008843712193908,1.7775012969970732,-2.600028992106907,6.155031586101053,-0.4112638475549204,3.9662664415490667,-5.261204822287695,65.43627726452883,10.131720793575894,2.1887651445519904,8,-2.545001983642578,-2.9750022888183594,-2.4775009155273438,0.8799991607666016,-8.180000305175781,4,-0.10240469049592404,-1.94000244140625,48.599998474121094,2.425000596047016,48.459999084472656,-1.5255472826601473,48.56999969482422,-0.10240469049592404 4767,2008-08-18,47.7599983215332,48.97000122070313,47.02999877929688,48.41999816894531,3653200.0,-0.009950317998182356,1.2045407748577444,2.8695702652048274,51.33728349968077,49.25456158466483,-1.0875557053681888,-1.3533299921242445,-1.7026395571679416,1.4412681987552958,13.746128304721411,1.94000244140625,-0.761604561054952,1.3169981002807631,-3.032264389388878,5.666260589950404,-0.8576331445540575,3.4916293451155838,-4.277905177227339,41.698762653674116,-14.3378936945672,2.1746312448348206,8,-1.4849987030029297,-2.4949989318847656,-2.1474971771240234,1.2100028991699219,-8.299999237060547,0,-0.1005025001204074,8.170740330668965,48.2400016784668,-1.94000244140625,48.599998474121094,2.425000596047016,48.459999084472656,-0.1005025001204074 4768,2008-08-19,46.43000030517578,47.91999816894531,46.06000137329102,47.6500015258789,5090100.0,-0.02784753063439227,1.1136393192478007,1.8484871253937412,59.160956051945206,51.07185492984519,0.7264291432104457,-0.165718369960679,-0.3964435626893277,2.7529362567259454,13.739718332395817,1.8599967956542898,-0.46070352628522926,0.07200012207031392,-4.204277082770062,4.34827732691069,-2.0661384803498777,2.2101387244905055,-2.4848745757932917,11.526449763631112,-46.13806187739805,2.138138602420189,8,0.7450008392333984,-1.1650009155273438,-0.9099998474121094,2.5400009155273438,-7.200000762939453,1,-0.11608872182254948,1.2045407748577444,47.7599983215332,8.170740330668965,48.2400016784668,-1.94000244140625,48.599998474121094,-0.11608872182254948 4769,2008-08-20,47.06000137329102,47.75,46.04999923706055,46.66999816894531,4682400.0,0.013568836182949795,-1.0858891398214348,-0.3196744378017437,67.32143215987125,53.83452276019295,0.3845616479987157,-1.0055810472265776,-1.0185935173551428,2.0988216517572624,13.247372803055127,1.7000007629394531,0.06377996467872293,0.8025011062622127,-3.2962010409998115,4.901203253524237,-1.246849967368803,2.8518521798932284,-2.6888856656380398,31.366514078834108,-30.745187479079334,2.0493510736310125,8,0.4699993133544851,-1.7950019836425852,-1.7450008392334055,1.9099998474121023,-7.4300003051757955,2,-0.06948577055545035,1.1136393192478007,46.43000030517578,1.2045407748577444,47.7599983215332,8.170740330668965,48.2400016784668,-0.06948577055545035 4770,2008-08-21,46.93999862670898,47.099998474121094,46.11999893188477,46.88000106811523,2543400.0,-0.002549994540589906,4.157929608287762,0.1538386298502471,68.2970804793662,56.36356335827123,0.7320431276267882,-0.9566804581939508,-0.8890708089537824,2.1616742429384743,13.594145662103491,0.979999542236321,0.4425059583050057,0.6964984893798771,-3.3902563031913644,4.783253281951119,-1.3468789069057436,2.739875885665498,-2.1769721390471375,30.4794104467762,-36.9061976484395,2.0433773962856216,8,0.7200012207031321,-1.6749992370605398,-1.62499809265136,2.0300025939941477,-10.939998626708977,3,-0.07498936004997614,-1.0858891398214348,47.06000137329102,1.1136393192478007,46.43000030517578,1.2045407748577444,47.7599983215332,-0.07498936004997614 4771,2008-08-22,47.75,47.97999954223633,46.81999969482422,46.81999969482422,2282100.0,0.01725610134189748,-1.494622509167576,15.50063580874873,77.67441233278761,59.63050327362841,0.10558954328599413,-1.8604951756051307,-1.6773646829693831,1.3058378621589668,14.100747060729773,1.1599998474121094,0.7618096720369181,1.5054998397827148,-2.5827960050043828,5.5937956845698125,-0.538648082610834,3.5496477621762637,-2.6264155947300125,58.21916466025034,-15.784134421003998,2.04414792239355,8,-0.09000015258789062,-2.4850006103515625,-1.989999771118164,1.220001220703125,-10.759998321533203,4,-0.1455497541976849,4.157929608287762,46.93999862670898,-1.0858891398214348,47.06000137329102,1.1136393192478007,46.43000030517578,-0.1455497541976849 4772,2008-08-25,46.81999969482422,47.959999084472656,46.68999862670898,47.90999984741211,2814500.0,-0.019476446181691753,1.1344570140823518,-1.1720427902245338,65.4922144610604,61.50826682356178,1.0346578642183317,-0.9168584077691548,-0.768253922805954,2.1941892481420666,14.300076593308454,1.270000457763679,1.0510749844685563,0.5369995117187472,-3.558080923552396,4.63207994698989,-1.5105407059168243,2.5845397293543186,-1.3647020053547365,39.89639046681609,-31.716258098911936,2.0475402176355733,8,0.8400001525878906,-1.5550003051757812,-0.904998779296875,2.1500015258789062,-11.849998474121094,0,-0.1443827075095111,-1.494622509167576,47.75,4.157929608287762,46.93999862670898,-1.0858891398214348,47.06000137329102,-0.1443827075095111 4773,2008-08-26,47.2400016784668,47.84000015258789,46.77999877929688,46.86000061035156,3055000.0,0.008970567842378818,-2.9258966226097307,-0.3486247843296458,60.4513119015754,62.23950652400461,0.4538865449437708,-1.4223883699996804,-1.2069523335201993,1.717153613754867,14.510178141512926,1.0600013732910085,1.2572149179986951,0.9650014877319322,-3.121507195308297,5.051510170772161,-1.0782528537881788,3.008255829252043,-1.4795277675337815,61.65814783629615,-6.156828326438998,2.043254341520114,8,0.4199981689453125,-1.9750022888183594,-1.2450008392333984,1.7299995422363281,-13.270000457763672,1,-0.16469098894085066,1.1344570140823518,46.81999969482422,-1.494622509167576,47.75,4.157929608287762,46.93999862670898,-0.16469098894085066 4774,2008-08-27,48.040000915527344,48.38999938964844,47.02000045776367,47.040000915527344,2638500.0,0.01693478426409989,-1.6346110112606829,2.6315715504693067,61.81192765903271,63.24310422449459,-0.46036725569457104,-2.0311820730371863,-2.007065941735199,0.8584454823134138,13.153311353500769,1.3699989318847656,1.373108434247115,1.577500724792479,-2.46945415939593,5.624455608980888,-0.4459767173017255,3.6009781668866836,-1.9987648808478724,84.58156812594207,18.341185266512056,2.023477442094204,8,-0.5300006866455078,-2.7750015258789062,-2.0450000762939453,0.9300003051757812,-15.360000610351562,2,-0.18338886772259555,-2.9258966226097307,47.2400016784668,1.1344570140823518,46.81999969482422,-1.494622509167576,47.75,-0.18338886772259555 4775,2008-08-28,48.88000106811523,49.61000061035156,47.77999877929688,47.79999923706055,3002500.0,0.017485431652362493,-2.26785239882565,1.0800018310546804,62.54217513187301,63.78764374191029,-1.4041315586133933,-2.5531591122895776,-2.843869557215193,-0.038210420113465204,11.963747087964723,1.8300018310546804,1.426852488489125,2.132500839233394,-1.7402042611265358,6.005205939593324,0.19614828905342563,4.068853389413363,-2.5804638795890185,75.00003266005696,11.42234269448403,1.9363525501799665,8,-1.0500011444091726,-3.4900016784667898,-2.635000228881829,0.09000015258789773,-18.07000160217284,3,-0.18923894840161615,-1.6346110112606829,48.040000915527344,-2.9258966226097307,47.2400016784668,1.1344570140823518,46.81999969482422,-0.18923894840161615 4776,2008-08-29,48.81000137329102,48.91999816894531,47.97999954223633,48.29999923706055,3056800.0,-0.001432072285077468,1.5753537760498317,0.472223399595935,57.97280768182521,64.524924206593,-1.391059221537553,-2.1267340026030084,-2.8191329306514206,-0.003015672755211085,10.549259648327519,0.9399986267089844,1.3767989225944035,1.7670011520385813,-1.7556779290448645,5.289680233122027,0.005661611496854846,3.528340692580308,-2.179417842582275,72.60278446583202,11.659969125732232,1.7613395405417243,8,-0.980001449584968,-3.4200019836425852,-2.5050010681152415,0.15999984741210227,-19.700000762939464,4,-0.26244624078828016,-2.26785239882565,48.88000106811523,-1.6346110112606829,48.040000915527344,-2.9258966226097307,47.2400016784668,-0.26244624078828016 4777,2008-09-02,48.97000122070313,50.16999816894531,48.61000061035156,49.65999984741211,4515300.0,0.0032780135814471922,-1.2127627339207787,-1.3529328167307106,52.77778660808995,63.81568315727574,-1.521356978017856,-1.8150943191372235,-2.9751129788849084,-0.2026722560289116,8.768846225069577,1.55999755859375,1.3381629437435762,1.5685009002685604,-1.0511756435984054,4.188177444135526,0.2586626283350739,2.878339172202047,-2.0414759820301,64.60185356060994,7.352280226402492,1.3098382719334831,9,-0.8600025177002024,-3.3000030517578196,-2.665000915527351,-7.105427357601002e-15,-19.980001449584968,1,-0.2446395598040445,1.5753537760498317,48.81000137329102,-2.26785239882565,48.88000106811523,-1.6346110112606829,48.040000915527344,-0.2446395598040445 4778,2008-09-03,47.61000061035156,49.18000030517578,46.95000076293945,48.9900016784668,4531200.0,-0.027772117142129016,1.5340928056041425,2.000005528557786,44.970425954734694,61.33223802337168,0.026406118740510465,-0.1658910688369417,-1.597798960515604,1.1275632180413595,7.345235171805784,2.229999542236328,1.2046310464515742,0.01950035095214986,-1.9894952633308591,2.028495965235159,-0.9849974561893546,1.0239981580936544,2.55999755859375,20.49690618325015,-31.693988876818384,1.0044978071415047,9,0.5349979400634766,-1.94000244140625,-0.9975004196166992,1.239999771118164,-19.810001373291012,2,-0.26549042696084735,-1.2127627339207787,48.97000122070313,1.5753537760498317,48.81000137329102,-2.26785239882565,48.88000106811523,-0.26549042696084735 4779,2008-09-04,46.0,47.61000061035156,46.0,47.45000076293945,3740600.0,-0.03381643750707097,-1.2206893285873264,1.0507243772787962,36.89517664114566,57.843137596902736,1.6430134698419607,1.5653188358049661,0.007939932146101114,2.6962183338607986,6.630233418548927,1.6100006103515625,1.1732187008250534,-1.6165002822875962,-3.521245537844422,0.2882449732692294,-2.5688729100660055,-0.664127654509187,4.1699981689453125,0.0,-46.571994090574265,0.9523726277784127,9,2.0849990844726562,-0.3300018310546875,0.9175004959106445,2.0400009155273438,-18.010000228881836,3,-0.2615217125934103,1.5340928056041425,47.61000061035156,-1.2127627339207787,48.97000122070313,1.5753537760498317,48.81000137329102,-0.2615217125934103 4780,2008-09-05,46.47999954223633,46.709999084472656,45.06999969482422,45.7400016784668,4785400.0,0.01043477265731152,1.7333392673219485,-0.5103430857990734,41.23505658209496,53.79432029127022,1.2191027354466328,1.1854787797125041,-0.46083788171402773,2.1684628037722504,6.589349654634188,1.6399993896484375,1.141429479771901,-1.1615007400512667,-2.9872959139348225,0.6642944338322891,-2.074398326993041,-0.24860315310949233,3.5231986999511733,27.647064103388796,-15.855527364362207,0.9128975869417765,9,1.1399993896484375,-0.8100013732910156,-0.5649986267089844,0.6700019836425781,-15.209999084472656,4,-0.2969018797971481,-1.2206893285873264,46.0,1.5340928056041425,47.61000061035156,-1.2127627339207787,48.97000122070313,-0.2969018797971481 4781,2008-09-08,45.93999862670898,46.72000122070313,44.93999862670898,45.6500015258789,6113500.0,-0.011617919983769598,-1.0818708492929603,0.39188910539935873,40.99010596542752,51.071863791755455,1.648736685606572,1.7597858956300527,0.13076395718997702,2.6388802844483124,6.816244956134838,1.7800025939941548,0.9393278897436872,-1.6660015106201271,-3.5975180118929515,0.26551499065269724,-2.6317597612565393,-0.700243259983715,3.7672077026367248,19.12046056456063,-23.593676881004654,0.9657582506364105,9,1.6149997711181712,-0.27000045776366477,-0.02499771118163352,0.5700016021728587,-16.309999465942376,0,-0.3293426123868055,1.7333392673219485,46.47999954223633,-1.2206893285873264,46.0,1.5340928056041425,47.61000061035156,-0.3293426123868055 4782,2008-09-09,44.209999084472656,46.68000030517578,44.099998474121094,46.13000106811523,6511600.0,-0.03765780570203414,-1.4112130540884047,-6.620762683995188,39.42857329699324,48.73600394680188,3.318554645217617,3.4035981284358456,1.907832665322232,4.297471729330063,7.177626632135242,2.5800018310546875,0.6832820606245278,-3.2305009841918917,-5.68851527588653,-0.7724866924972531,-4.459508130039211,-2.0014938383445724,5.11583062866211,2.165365565010528,-42.65581144999484,1.2290071458473188,9,2.924999237060547,1.4599990844726562,1.7050018310546875,2.3000011444091797,-17.679998397827145,1,-0.341551657697828,-1.0818708492929603,45.93999862670898,1.7333392673219485,46.47999954223633,-1.2206893285873264,46.0,-0.341551657697828 4783,2008-09-10,45.599998474121094,45.95000076293945,44.75,45.18999862670898,5434400.0,0.031440837331675686,1.162154917331372,-0.2135413665741516,43.51686444246669,46.70321914496121,1.867884162586364,1.8758615668874157,0.5662281847079385,2.8346401522446882,7.187047375756592,1.7400016784667969,0.2629945490897967,-1.6920015335083036,-4.220547780196959,0.8365447131803521,-2.956274656852628,-0.42772841016397933,3.2032481151123022,42.73501672597014,-3.631602792554183,1.2642731233443267,9,1.5349998474121094,0.5450000762939453,-0.33499908447265625,0.26000022888183594,-18.10999870300293,2,-0.3642543697107673,-1.4112130540884047,44.209999084472656,-1.0818708492929603,45.93999862670898,1.7333392673219485,46.47999954223633,-0.3642543697107673 4784,2008-09-11,45.56000137329102,45.709999084472656,44.56999969482422,45.290000915527344,4091700.0,-0.0008771294335189195,3.000026769998862,0.6585379469477818,43.82827721042599,44.62389715368932,1.6976211374876229,1.7786508398761427,0.6232377499334092,2.800034671532025,7.232869073201001,1.1399993896484375,0.07868422518824048,-1.586998748779287,-4.1656333188123895,0.9916358212538157,-2.8763160337958382,-0.29768146376273563,2.77292040443114,55.725243077496636,7.0454189135309875,1.2893172850165502,9,1.5749969482421804,1.164997100830071,-0.3600025177002024,0.29999732971190696,-15.770000457763679,3,-0.3898156628819166,1.162154917331372,45.599998474121094,-1.4112130540884047,44.209999084472656,-1.0818708492929603,45.93999862670898,-0.3898156628819166 4785,2008-09-12,44.9900016784668,45.20000076293945,43.79999923706055,44.08000183105469,4141700.0,-0.012510967463631006,1.1052685923746095,3.370364091043865,37.385746489972455,42.33644591015013,1.852618276106213,2.1758907674038994,1.262005456443724,3.293595336238141,7.1525949675714795,1.7600021362304759,-0.08471039346882492,-1.9764986038208008,-4.631157919808892,0.6781607121672906,-3.30382826181485,-0.6491689458267516,2.9196277688952605,40.75348058228953,-6.442098067355104,1.3273296579940463,9,1.9949970245361328,1.9949970245361328,0.027497291564941406,0.8699970245361328,-13.880001068115238,4,-0.37786177535274923,3.000026769998862,45.56000137329102,1.162154917331372,45.599998474121094,-1.4112130540884047,44.209999084472656,-0.37786177535274923 4786,2008-09-15,43.29999923706055,44.5,42.72000122070313,43.61000061035156,4940500.0,-0.037563955953687445,-1.4217713201730509,-0.34066090689202727,34.957263981924186,40.356387840576154,2.993645741599309,3.6647167477118714,2.9909501096716298,4.898311776839051,7.9197257762170725,2.2700004577636648,-0.38714914887721363,-3.4195009231567397,-6.465655334052656,-0.3733465122608237,-4.942578128604694,-1.8964237177087853,4.116474585065326,14.646417940640832,-32.089746173572024,1.523077205447957,9,2.6500015258789062,3.145000457763672,1.6125001907348633,2.559999465942383,-15.119998931884766,0,-0.2778290760107076,1.1052685923746095,44.9900016784668,3.000026769998862,45.56000137329102,1.162154917331372,45.599998474121094,-0.2778290760107076 4787,2008-09-16,42.959999084472656,44.310001373291016,42.18999862670898,43.41999816894531,8043600.0,-0.007852197657705395,-1.1200027465820233,1.483861440964745,31.583463909579166,38.86894761333665,2.672517102236803,3.8226650052143754,3.3538493290202,5.155292486714579,8.60159990422775,2.1200027465820384,-0.8056311228012163,-3.5195011138916,-6.952306674558244,-0.08669555322495626,-5.2359038942249185,-1.8030983335582818,3.798968573454033,20.4787239439079,-23.363213758866742,1.7164027803333215,9,1.9400005340576172,3.219999313354492,1.8824996948242188,2.8999996185302734,-16.219999313354492,1,-0.3102886454325836,-1.4217713201730509,43.29999923706055,1.1052685923746095,44.9900016784668,3.000026769998862,45.56000137329102,-0.3102886454325836 4788,2008-09-17,41.040000915527344,43.810001373291016,41.0,42.54999923706055,8744900.0,-0.04469269576030488,-2.534592583173588,3.282611580117095,22.527467920905778,37.27253553331,3.9812213396564573,5.605553212769948,5.212366624745414,6.979625047823845,9.949976348167155,2.8100013732910156,-1.2517013981827532,-5.169999313354495,-9.377957416005671,-0.9620412107033189,-7.273978364680083,-3.066020262028907,4.9879316974045125,0.8492765032420883,-36.276266518540595,2.1039790513255863,9,2.8199996948242188,4.5449981689453125,3.942498207092285,4.819997787475586,-14.25,2,-0.3535575025631158,-1.1200027465820233,42.959999084472656,-1.4217713201730509,43.29999923706055,1.1052685923746095,44.9900016784668,-0.3535575025631158 4789,2008-09-18,43.790000915527344,43.86999893188477,41.15999984741211,42.04999923706055,7713700.0,0.0670077957761337,1.8526340516349875,-1.1523202732437847,32.62798311325696,36.316194036772444,0.9887423061094864,2.738411880438754,2.4912134942108892,4.144189146341503,11.34841299096723,2.829998016357429,-1.6344073045000584,-2.2564992904663086,-6.577977563401028,2.0649789824684106,-4.417238426933672,-0.09576015399894544,1.3329038270767768,66.42858115994024,32.68552225332118,2.160739136467361,9,0.06999969482421875,1.7949981689453125,1.3824987411499023,2.069997787475586,-19.020000457763672,3,-0.3722311213432612,-2.534592583173588,41.040000915527344,-1.1200027465820233,42.959999084472656,-1.4217713201730509,43.29999923706055,-0.3722311213432612 4790,2008-09-19,43.41999816894531,45.099998474121094,41.84000015258789,45.08000183105469,9930900.0,-0.008449480220285466,2.835299027923634,-0.9540241728801594,31.97323435023715,35.3143194128624,0.9823400941672631,2.984184498263957,2.8644366097889744,4.4281321780463685,12.485237210934269,3.259998321533203,-1.8843118698700891,-2.4505020141601577,-6.903478122764113,2.002474094443798,-4.676990068462139,-0.2240139598581763,-2.4199981689453125,59.0243675508704,28.94940381434911,2.2264880543019787,9,0.4200019836425781,2.1650009155273438,1.7525014877319336,2.2150001525878906,-20.619998931884762,4,-0.31391059023964596,1.8526340516349875,43.790000915527344,-2.534592583173588,41.040000915527344,-1.1200027465820233,42.959999084472656,-0.31391059023964596 4791,2008-09-22,40.79999923706055,43.77000045776367,40.72999954223633,43.52000045776367,5500600.0,-0.06034083469304774,-1.1258743124209718,1.6385513374391028,26.536467388720283,33.88186320083207,3.1252030854836548,5.330086390634179,5.491127606743078,6.949315620470017,13.458721138887745,3.0400009155273438,-1.9957284402407325,-4.723000907897948,-9.620907373982433,0.17490555818653775,-7.171954140940194,-2.2740476748557015,4.299999237060547,1.601824071705851,-23.109937868807325,2.448953233042244,9,2.5400009155273438,4.649999618530273,4.442500114440918,4.655000686645508,-14.179998397827148,0,-0.23749997078203644,2.835299027923634,43.41999816894531,1.8526340516349875,43.790000915527344,-2.534592583173588,41.040000915527344,-0.23749997078203644 4792,2008-09-23,40.060001373291016,41.77999877929688,39.31999969482422,41.13999938964844,5801500.0,-0.018137202882527403,1.084747817456783,0.39705791605425844,27.51637718660689,32.10403128351431,3.592395264189612,5.83693812053572,6.221619516462823,7.557728294551211,14.769047621390097,2.4599990844726634,-2.242045137049601,-5.1249988555908175,-10.550617145779967,0.30061943459833174,-7.837808000685392,-2.412189710496243,5.039997100830078,12.802799909186428,-11.928142086865494,2.7128091450945746,9,2.454998016357422,4.68499755859375,5.4199981689453125,5.394998550415039,-12.020000457763672,1,-0.2965551837458479,-1.1258743124209718,40.79999923706055,2.835299027923634,43.41999816894531,1.8526340516349875,43.790000915527344,-0.2965551837458479 4793,2008-09-24,39.459999084472656,40.150001525878906,38.36000061035156,39.150001525878906,6812100.0,-0.014977590320763068,1.1183412185344361,-0.287035303675185,29.277562035975166,30.48728515301978,3.6094141622115217,6.138944018136314,6.797855398038877,8.021639881091318,16.27225445147745,1.7900009155273438,-2.494105175081387,-5.336001014709474,-11.236108432536803,0.5641064031178544,-8.286054723623138,-2.38594730579581,5.408799438476564,16.320457311033763,-11.062127318556492,2.9500537089136656,9,2.3200016021728516,4.805000305175781,6.310000419616699,5.995000839233398,-11.729999542236328,2,-0.322351738684144,1.084747817456783,40.060001373291016,-1.1258743124209718,40.79999923706055,2.835299027923634,43.41999816894531,-0.322351738684144 4794,2008-09-25,39.22999954223633,40.61000061035156,39.06999969482422,39.5,5289700.0,-0.005828675812788675,-4.22034073643035,-0.870976077968104,26.65807929854762,29.295322131750357,3.1816613428006946,5.981767221484482,6.9545033443137925,8.13007415419036,17.39475383228647,1.5400009155273438,-2.625662383711891,-5.125500488281247,-11.314277010811196,1.0632760342487018,-8.219888749546222,-2.0311122270162727,5.248271105957031,12.9080001131958,-13.844581472525576,3.0943882612649736,9,2.5,5.034999847412109,6.9900007247924805,6.039999008178711,-16.449998855590817,3,-0.31710422564026963,1.1183412185344361,39.459999084472656,1.084747817456783,40.060001373291016,-1.1258743124209718,40.79999923706055,-0.31710422564026963 4795,2008-09-26,39.63000106811523,39.77000045776367,38.5,38.77000045776367,7508100.0,0.010196317373092123,1.2280721714339253,-3.1851820455219504,29.49968223248287,28.68892415959021,2.169536278764731,5.115522815807061,6.424323371221938,7.608162148089818,17.963316318771994,1.2700004577636719,-2.9286487095194573,-4.262998962402349,-10.410495522998637,1.8844975981939385,-7.336747242700497,-1.189250682104202,4.481173377807622,23.47505533426537,-4.067666829901572,3.073748280298145,9,2.099998474121101,4.63499832153321,6.767498970031745,5.63499832153321,-16.450000762939446,4,-0.3749684635337378,-4.22034073643035,39.22999954223633,1.1183412185344361,39.459999084472656,1.084747817456783,40.060001373291016,-0.3749684635337378 4796,2008-09-29,36.0,39.560001373291016,36.0,39.22000122070313,6695100.0,-0.09159729927526516,-1.2111801389402255,-3.7441848086443144,26.2579564784764,28.097201111689902,5.202202483299104,8.154721035553493,9.859938361514509,11.095024493123226,18.84453163534584,3.6300010681152273,-3.3679548216493345,-7.252499961853026,-13.892544061893823,-0.6124558618122293,-10.572522011873424,-3.9324779118326276,7.766104015788571,0.0,-29.482421188098154,3.320022050020399,9,4.549999237060547,7.084999084472656,10.462499618530273,9.264999389648438,-12.600000381469727,0,-0.36666668785942913,1.2280721714339253,39.63000106811523,-4.22034073643035,39.22999954223633,1.1183412185344361,39.459999084472656,-0.36666668785942913 4797,2008-09-30,36.9900016784668,37.5,35.09999847412109,37.099998474121094,9531100.0,0.02750004662407779,4.274729512766678,0.03416048259456173,24.511559614627558,28.317655744325656,3.661327419663074,6.557390441429433,8.69304036822733,9.958683151060285,19.214111848345233,2.4000015258789134,-3.70704621113412,-5.663498306274413,-12.293278432702003,0.9662818201531778,-8.978388369488208,-2.3486082430606174,6.154814016058687,34.30131527387586,6.226945872254717,3.314890063213794,9,3.109996795654297,5.644996643066406,9.472497940063477,8.27499771118164,-14.620000839233398,1,-0.28034604943719554,-1.2111801389402255,36.0,1.2280721714339253,39.63000106811523,-4.22034073643035,39.22999954223633,-0.28034604943719554 4798,2008-10-01,34.970001220703125,36.7599983215332,34.470001220703125,36.65999984741211,6927700.0,-0.054609363776795594,1.4232830289978222,15.36407144095717,21.939595998026107,27.13005717596667,5.2855854788309315,7.9916146442704985,10.509669483738634,11.818633076971508,20.858327615398604,2.520000457763672,-3.965700572419017,-7.051498794555663,-14.089174877340575,-0.013822711770750118,-10.570336835948119,-3.5326607531632064,7.370332751781916,8.143323285063534,-15.75454989926348,3.5188380413924567,10,4.814998626708984,7.349998474121094,11.492498397827148,10.294998168945312,-12.760002136230469,2,-0.19816986168913964,4.274729512766678,36.9900016784668,-1.2111801389402255,36.0,1.2280721714339253,39.63000106811523,-0.19816986168913964 4799,2008-10-02,33.970001220703125,35.43000030517578,33.81999969482422,34.90999984741211,7870000.0,-0.028595938378405683,-1.596771662990411,0.5562126571306681,21.45078617324924,25.96089626741246,5.303890200260589,8.478862735062094,11.26018137603608,12.624637264850008,23.24526694918231,1.6100006103515625,-4.218188629092396,-7.44999885559082,-15.086811765480405,0.18681405429876463,-11.268405310535613,-3.631592400646028,7.425892821568084,2.5210337251251316,-18.449739014824875,3.818406454944791,10,4.82499885559082,8.02499771118164,12.492498397827148,11.294998168945312,-10.410001754760739,3,-0.18369153530273674,1.4232830289978222,34.970001220703125,4.274729512766678,36.9900016784668,-1.2111801389402255,36.0,-0.18369153530273674 4800,2008-10-03,32.68000030517578,34.669998168945305,32.240001678466804,34.669998168945305,11605800.0,-0.03797470913074763,1.442210149789332,2.1170220968690954,21.904772669336666,25.44626352081428,5.487252616830588,9.151178715981132,12.340200461036034,13.706381459628794,25.86673789267221,2.4299964904785014,-4.224415078868482,-8.049999809265138,-16.235819791402214,0.13582017287193793,-12.142909800333676,-3.9570898181966,7.655268528452851,6.010910451541266,-15.1088274635266,4.092909991068538,10,4.329999923706062,8.524999618530273,13.707499504089355,12.584999084472656,-9.75,4,-0.3029375619975846,-1.596771662990411,33.970001220703125,1.4232830289978222,34.970001220703125,4.274729512766678,36.9900016784668,-0.3029375619975846 4801,2008-10-06,30.809999465942386,32.360000610351555,28.8799991607666,31.6299991607666,10908600.0,-0.057221567373646254,2.052629377485628,0.4120605904927671,20.264326886783152,24.640480154167197,6.471717188413326,10.360761430001102,13.95771924049144,15.383718561930227,28.771972975075116,3.8000011444091797,-4.647857008117462,-9.1635006904602,-18.08541712776781,-0.2415842531525918,-13.624458909114008,-4.702542471806392,8.230026622860354,22.38979254377225,1.1398555203987435,4.460958218653804,10,3.9350004196166957,8.71499919891357,15.80000019073486,14.579999923706051,-7.329999923706058,0,-0.2476468449537257,1.442210149789332,32.68000030517578,-1.596771662990411,33.970001220703125,1.4232830289978222,34.970001220703125,-0.2476468449537257 4802,2008-10-07,29.11000061035156,32.040000915527344,28.78000068664551,31.78000068664551,8478100.0,-0.05517685443227671,1.0438869486552573,3.2560988658249745,20.48491751121,23.663519651415513,7.2137115317891904,11.45901290079907,15.434435985231207,16.899330890457012,31.37323524716408,3.2600002288818324,-5.140410023740465,-10.108499622344976,-20.02148969509418,-0.19550954959576927,-15.06499465871958,-5.152004585970371,8.101220631404676,4.135338615431706,-18.88155864701671,4.956495036374603,10,5.585000038146976,10.364998817443851,17.499999046325687,16.27999877929688,-8.360000610351559,1,-0.19615255486428262,2.052629377485628,30.809999465942386,1.442210149789332,32.68000030517578,-1.596771662990411,33.970001220703125,-0.19615255486428262 4803,2008-10-08,28.989999771118164,30.93000030517578,28.29999923706055,28.56999969482422,9524500.0,-0.004122323487369628,-4.479163231124752,-0.15730339486616016,7.906727003086772,21.58003606303097,6.361318179343392,10.82587955591275,15.281635432670441,16.863032432380187,34.14228508036952,2.630001068115231,-5.334070927981223,-9.39800052642822,-19.829472309431154,1.0334712565747104,-14.613736417929687,-4.182264634926753,6.5349773596159295,9.677425395393534,-7.523985354518075,5.215735891501465,10,5.045000076293945,9.75,17.899998664855957,16.67999839782715,-6.770000457763675,2,-0.2283545699948596,1.0438869486552573,29.11000061035156,2.052629377485628,30.809999465942386,1.442210149789332,32.68000030517578,-0.2283545699948596 4804,2008-10-09,27.79999923706055,29.979999542236328,27.63999938964844,29.209999084472656,6470700.0,-0.04104865620741305,-1.705203204346558,-3.357141884005968,7.554363048365133,19.14166726479567,6.436314287006336,11.1908872105443,16.279642045316006,17.906908627507246,36.995075009117485,2.340000152587887,-5.59558691885465,-9.700000953674316,-20.575094663039092,1.1750927556904607,-15.137547808356704,-4.2624540989919275,6.279982314938831,2.27595839537418,-9.237112330590541,5.437546854682387,10,5.800001144409176,9.82500076293945,19.107499122619625,17.869998931884762,-7.359998703002937,3,-0.20107914769780966,-4.479163231124752,28.989999771118164,1.0438869486552573,29.11000061035156,2.052629377485628,30.809999465942386,-0.20107914769780966 4805,2008-10-10,27.989999771118164,29.34000015258789,26.209999084472656,27.5,12733600.0,0.006834551772372688,-1.0390875795634225,-0.34751760577669766,9.893569514825359,17.32340204661222,4.941156163588417,10.184133684798127,15.931681025999865,17.56050550005314,39.64680419114855,3.1300010681152344,-5.929979460923526,-8.660000324249268,-19.725940316598994,2.4059396681004586,-14.19297032042413,-3.1270303280744045,4.80198534841103,28.943093414779717,15.508089689797092,5.532969996174863,10,3.864999771118164,8.475000381469727,18.88749885559082,17.67999839782715,-8.690000534057617,4,-0.15827082320118235,-1.705203204346558,27.79999923706055,-4.479163231124752,28.989999771118164,1.0438869486552573,29.11000061035156,-0.15827082320118235 4806,2008-10-13,31.270000457763672,31.520000457763672,28.8700008392334,28.979999542236328,7244400.0,0.11718473431464682,-1.11155489292244,4.673473439184744,26.256087849690687,17.517238517174793,1.0277215640100934,6.278570986900419,12.537603524179339,14.143184124481586,41.34911636990919,3.530000686645508,-6.181241447401852,-4.778499698638917,-15.628163739786963,6.071164342509128,-10.20333171921294,0.6463323219351054,-5.060001373291016,86.79244912648039,70.25045892969364,5.424832020574024,10,0.2149982452392578,5.194999694824219,15.374998092651367,14.39999771118164,-12.819999694824219,0,-0.2667093070194454,-1.0390875795634225,27.989999771118164,-1.705203204346558,27.79999923706055,-4.479163231124752,28.989999771118164,-0.2667093070194454 4807,2008-10-14,29.6299991607666,33.11999893188477,29.40999984741211,32.52000045776367,7323900.0,-0.05244647499165267,-1.2282277294130965,-1.2620087954556811,24.859346516309756,17.841655241428526,1.6918280661079557,7.239912281610344,14.077580817832768,15.639724230695663,42.548628855629374,3.7099990844726634,-6.622221496848496,-5.752000999450686,-16.45065944242655,4.946657443525176,-11.101330220938614,-0.40267177796275533,-3.4200000762939453,49.49348989602046,31.56344239395634,5.34932922148793,10,1.1900005340576172,6.815000534057617,16.98249912261963,16.03999900817871,-12.519998550415039,1,-0.2075598985056184,-1.11155489292244,31.270000457763672,-1.0390875795634225,27.989999771118164,-1.705203204346558,27.79999923706055,-0.2075598985056184 4808,2008-10-15,26.53000068664551,29.6299991607666,26.45000076293945,29.149999618530273,5273700.0,-0.10462364366941435,-1.2877696360941842,0.9065736180143376,21.67708632774344,17.866799703038996,3.8763489540139915,9.694145208194453,16.974027693770733,18.581728565825625,43.526440446793806,3.179998397827152,-6.807709416327661,-8.12649946212768,-19.171946784115615,2.918947859860257,-13.649223123121647,-2.603775801133711,6.589998245239261,4.630992897817499,-13.358697858384431,5.522723660993969,10,3.9099979400634695,9.549999237060543,19.872497558593746,19.1399974822998,-9.19000053405762,2,-0.21786658639458722,-1.2282277294130965,29.6299991607666,-1.11155489292244,31.270000457763672,-1.0390875795634225,27.989999771118164,-0.21786658639458722 4809,2008-10-16,27.489999771118164,27.520000457763672,24.559999465942386,27.51000022888184,8700600.0,0.036185414987791154,146.9966622162882,0.007633765617334659,23.58572994788159,18.05357273398843,2.1238413856337104,7.853006195338779,15.764242995317346,17.446477426373747,44.73274583071238,2.9600009918212855,-7.072863547984827,-6.3515003204345675,-16.95599237377634,4.2529917329072084,-11.653746347105454,-1.0492542937636813,5.629999160766609,34.22897766329719,16.23365773174495,5.302246026670888,10,1.3499994277954173,7.6449995040893555,19.149998664855957,18.17999839782715,-8.619998931884766,3,-0.19170609318449316,-1.2877696360941842,26.53000068664551,-1.2282277294130965,29.6299991607666,-1.11155489292244,31.270000457763672,-0.19170609318449316 4810,2008-10-17,29.790000915527344,30.8700008392334,26.979999542236328,27.26000022888184,8404500.0,0.08366683024950872,-1.517798513750493,-126.49713904251026,35.65820426650437,19.76400355395746,-0.7031625554359948,4.721602587865959,13.219913452367905,14.992239987233702,46.389130168995685,3.8900012969970703,-7.054499215826553,-3.3699993133544908,-13.098315276431308,6.3583166497223225,-8.234157294892896,1.494158668183914,2.987598037719735,61.09815158743327,39.14004226173924,4.864157981538407,10,-0.9500017166137624,5.089999198913574,17.139997482299805,15.879997253417969,-9.360000610351562,4,-0.31386371581466654,146.9966622162882,27.489999771118164,-1.2877696360941842,26.53000068664551,-1.2282277294130965,29.6299991607666,-0.31386371581466654 4811,2008-10-20,31.11000061035156,31.1200008392334,28.88999938964844,30.399999618530273,5382300.0,0.044310159592381826,5.109580880566236,0.2806327269273064,36.62420343475426,21.557257545462374,-2.2083650196890368,2.7810148353826527,11.64428687740305,13.508625801340155,47.581627667980186,2.2300014495849574,-6.929183125278492,-1.5654996871948264,-10.63457652107768,7.503577146688027,-6.1000381041362495,2.9690387297466003,1.3388943634033303,76.51870973204635,53.80359378678464,4.534538416941426,10,-2.2700014114379776,3.7199983596801793,15.87499809265137,14.559997558593754,-12.39000129699707,0,-0.3796207374345517,-1.517798513750493,29.790000915527344,146.9966622162882,27.489999771118164,-1.2877696360941842,26.53000068664551,-0.3796207374345517 4812,2008-10-21,28.18000030517578,30.459999084472656,28.15999984741211,30.29999923706055,4550500.0,-0.09418194303091232,-1.1296290736466212,-2.9859098174589516,35.16819579510094,24.586309633463948,0.6435139004426986,5.033427612590366,14.251296013466444,16.253917663308975,48.32632285036548,2.9500007629394496,-6.8235649833508525,-3.9014999389648466,-12.476870757578219,4.6738708796485255,-8.189185348271536,0.3861854703418395,3.953338848266611,55.18292807029274,29.359508612728696,4.287685409306686,10,0.6599988937378001,6.649998664855957,18.017499923706055,17.48999786376953,-8.170000076293942,1,-0.34528032068364567,5.109580880566236,31.11000061035156,-1.517798513750493,29.790000915527344,146.9966622162882,27.489999771118164,-0.34528032068364567 4813,2008-10-22,26.739999771118164,28.229999542236328,25.90999984741211,28.07999992370605,4460700.0,-0.051100089370585744,1.8292689734738878,0.6320758621310106,34.504928651846456,27.580816922739647,1.9341883082099827,5.767309939278817,15.31106327561492,17.517642620385047,48.940323227839855,2.3199996948242188,-6.5318505802143,-4.705500507354735,-12.852829940712589,3.4418289260031187,-8.779165224033662,-0.6318357906758081,5.090405794824228,33.231705012313405,4.276423955135407,4.073664716678926,10,2.0999994277954173,8.089999198913574,18.799999237060547,18.92999839782715,-7.680000305175778,2,-0.3601346014657768,-1.1296290736466212,28.18000030517578,5.109580880566236,31.11000061035156,-1.517798513750493,29.790000915527344,-0.3601346014657768 4814,2008-10-23,26.790000915527344,27.76000022888184,25.29999923706055,26.59000015258789,6187900.0,0.001869900704456473,1.2990670032157474,-0.14925428370526667,36.66817942094666,30.555773578975348,1.9286728940702886,4.993573205614425,14.877116481581744,17.297211942530637,49.98404533854918,2.460000991821289,-6.1238775153023255,-4.033499431610107,-11.553825677243346,3.486826814023132,-7.793662554426724,-0.27333630879348547,4.749588406415047,25.601396362339727,-5.99775637594372,3.7601631228166204,10,2.0499982833862376,8.039998054504395,17.932498931884766,18.794998168945312,-9.020000457763672,3,-0.3527435774540151,1.8292689734738878,26.739999771118164,-1.1296290736466212,28.18000030517578,5.109580880566236,31.11000061035156,-0.3527435774540151 4815,2008-10-24,24.770000457763672,26.38999938964844,24.75,24.959999084472656,5676400.0,-0.07540128364060228,-13.26089264093679,-0.9499895096225371,36.42086772856681,31.68519356551714,3.8486042234035374,6.15899345638605,16.47726929107384,19.12755824516104,50.910585561111446,2.0400009155273438,-5.568485690587629,-5.3104998588562005,-12.064635162095442,1.443635444383041,-8.687567510475823,-1.9334322072365815,6.490405269938719,0.3139788874200343,-31.10961598692104,3.3770676516196203,10,4.0699987411499094,10.059998512268066,19.952499389648438,20.814998626708984,-5.739999771118164,4,-0.23819134071436943,1.2990670032157474,26.790000915527344,1.8292689734738878,26.739999771118164,-1.1296290736466212,28.18000030517578,-0.23819134071436943 4816,2008-10-27,22.79999923706055,24.739999771118164,22.729999542236328,24.489999771118164,6697300.0,-0.07953173937409685,-1.1967216532023135,8.894803943220813,35.98400776293231,32.92126703736409,5.018538120820697,7.472498038287057,18.00748047649375,20.884784472830237,51.220939104801346,2.0400009155273438,-4.907063267606219,-6.62050104141235,-13.517340149744545,0.2763380669198483,-10.06892059557845,-3.1720814872462526,8.192390240171441,0.9055588482476291,-32.566558822100426,3.4484195541660987,10,4.125000953674313,10.45000076293945,21.912500381469723,22.784999847412106,-3.70999908447266,0,-0.1039473250522055,-13.26089264093679,24.770000457763672,1.2990670032157474,26.790000915527344,1.8292689734738878,26.739999771118164,-0.1039473250522055 4817,2008-10-28,26.6200008392334,26.809999465942386,23.38999938964844,23.38999938964844,7666300.0,0.16754393552626,-1.1176461556903672,-1.9112428573202118,45.47882807174015,35.56590500891928,0.8120640659784542,2.9890166168500194,13.798484383929761,16.90383551958878,50.955297750630145,4.010000228881836,-4.322641246697394,-2.2819993972778327,-8.283910510527917,3.7199117159722483,-5.282954953902873,0.7189561593472078,3.876645241898853,70.72729630903764,32.83067165948952,3.0009555566250405,10,0.30499935150146484,5.634998321533203,17.774998664855957,18.829998016357422,-7.870000839233398,1,-0.29676939432081606,-1.1967216532023135,22.79999923706055,-13.26089264093679,24.770000457763672,1.2990670032157474,26.790000915527344,-0.29676939432081606 4818,2008-10-29,28.040000915527344,29.399999618530273,25.809999465942386,26.229999542236328,7480300.0,0.05334335204832552,-1.7094325173244782,0.5603716907073196,50.453860857940214,38.551252887814684,-0.414842269987588,1.0785144055803038,12.040846489583899,15.33941096925333,50.131992521063694,3.590000152587887,-4.196945143583363,-0.515499305725097,-5.799638681505037,4.76864007005484,-3.1575689936150653,2.1265703821648714,1.9906463732711508,79.61021458100814,35.67079874772411,2.6420696878899688,10,-1.1150007247924805,3.6299991607666016,15.589998245239258,16.704998016357422,-8.060001373291016,2,-0.2863766199878701,-1.1176461556903672,26.6200008392334,-1.1967216532023135,22.79999923706055,-13.26089264093679,24.770000457763672,-0.2863766199878701 4819,2008-10-30,27.729999542236328,29.26000022888184,26.5,29.1299991607666,7332100.0,-0.011055683422583229,2.325297965458632,-0.7734798653686871,49.51054186855341,40.09040151026458,-0.0751160024237727,0.9455393708582065,11.98233651666105,15.514013711680477,49.09916259092876,2.7600002288818395,-3.9015380246475324,-0.513500595092772,-5.148558347036719,4.121557156851175,-2.8310294710647455,1.8040282808792014,1.8626088817684376,74.96251788318047,27.922996159442803,2.317528875971973,10,-0.8049993515014648,3.940000534057617,15.292500495910645,16.53499984741211,-5.85999870300293,3,-0.3126577792793839,-1.7094325173244782,28.040000915527344,-1.1176461556903672,26.6200008392334,-1.1967216532023135,22.79999923706055,-0.3126577792793839 4820,2008-10-31,22.78000068664551,24.649999618530273,21.90999984741211,23.86000061035156,25463100.0,-0.1785069937722623,1.0601517992549863,0.771428727130538,34.962808735533486,39.90580209924004,4.219688548676885,5.392292307992424,16.502575340271047,20.29989238672236,48.01125157646579,5.819999694824219,-3.3071257340539297,-4.968499469757077,-9.721662507794573,-0.2153364317195816,-7.345080988775827,-2.5919179507383276,6.619998931884762,11.615498876090374,-29.139936279973508,2.3765815190187483,10,3.4049987792968714,8.05999946594238,20.21749877929687,21.484998703002926,-3.430000305175785,4,-0.21992976636822004,2.325297965458632,27.729999542236328,-1.7094325173244782,28.040000915527344,-1.1176461556903672,26.6200008392334,-0.21992976636822004 4821,2008-11-03,23.18000030517578,23.59000015258789,22.79999923706055,22.989999771118164,8962700.0,0.017559245235877707,-1.7719252455286405,-0.1759264328516112,38.05113375572017,40.226128539308846,2.8793138726014362,4.628678270236453,15.642490239029499,19.7377097256482,46.246697355427614,0.8099994659423793,-2.79561444363965,-4.186999893188478,-9.126682881588508,0.7526830952115517,-6.656841387388493,-1.7171583989884631,6.079999923706058,16.95594788481651,-21.756708859980435,2.469841494200015,11,2.47499942779541,7.555000305175781,19.8174991607666,21.084999084472656,-6.180000305175781,0,-0.17903363088410462,1.0601517992549863,22.78000068664551,2.325297965458632,27.729999542236328,-1.7094325173244782,28.040000915527344,-0.17903363088410462 4822,2008-11-04,23.399999618530273,24.899999618530273,22.8799991607666,23.76000022888184,7799100.0,0.009490910718640944,-1.8857117944861337,-1.894734728705535,43.508916437892985,41.226571626647356,2.1344236426920595,4.172913908725594,14.985457164682316,19.339192992021992,44.1835449238858,2.020000457763672,-2.8283719752502066,-3.6815005302429213,-8.851679407752258,1.488678347266415,-6.2665899689975895,-1.0964110914882532,5.272000579833989,19.89318847329852,-22.175069567492162,2.5850894387546672,11,2.255000114440918,6.305000305175781,18.417499542236328,19.684999465942383,-6.3899993896484375,1,-0.18418801436771515,-1.7719252455286405,23.18000030517578,1.0601517992549863,22.78000068664551,2.325297965458632,27.729999542236328,-0.18418801436771515 4823,2008-11-05,22.3700008392334,24.0,22.350000381469727,23.489999771118164,8818900.0,-0.044017042567865095,-1.8448273027127104,3.1111028694951584,39.41274181240369,41.53152300347591,2.770719755811079,4.934525569713603,15.543902826952348,20.181754918746392,41.97353371395219,1.6499996185302734,-3.0463245709207953,-4.380499362945557,-9.8737621526248,1.112763426733686,-7.127130757785178,-1.6338679681059354,5.761039331054693,6.258516570706704,-35.28113158970021,2.746631394839621,11,3.284998893737793,6.964998245239258,18.99749755859375,20.264997482299805,-5.3600006103515625,2,-0.16182390270117897,-1.8857117944861337,23.399999618530273,-1.7719252455286405,23.18000030517578,1.0601517992549863,22.78000068664551,-0.16182390270117897 4824,2008-11-06,22.209999084472656,22.809999465942386,21.6200008392334,22.290000915527344,7969100.0,-0.007152514472870464,1.1249995742521242,0.07143027442004625,32.803992277143564,41.12964795331777,2.472764001460824,4.9057882398996995,15.194979514271381,20.156276715933558,39.59707040880207,1.189998626708988,-3.0313830117049534,-4.261001110076904,-10.088124503559335,1.5661222834055266,-7.17456280681812,-1.3474394133356888,5.423357859985355,17.987758073670204,-20.20716583563971,2.913561696741215,11,3.3000011444091797,6.315001487731934,18.842500686645508,20.110000610351562,-5.909999847412109,3,-0.10040520640072215,-1.8448273027127104,22.3700008392334,-1.8857117944861337,23.399999618530273,-1.7719252455286405,23.18000030517578,-0.10040520640072215 4825,2008-11-07,23.559999465942386,23.8700008392334,22.030000686645508,22.299999237060547,5964200.0,0.060783450568151265,-1.0444476469110973,-15.749642380316658,32.89533463675994,40.78646205040973,1.042728980900808,3.3801907287706534,13.314168396677186,18.62357009216066,36.72003461405412,1.8400001525878906,-2.8662034983293054,-2.6895007133483837,-8.609552524052983,3.2305510973562157,-5.649526618700683,0.270525192003916,3.4720218679931634,59.14632160701171,24.73336469984263,2.9600259053523,11,1.9500007629394496,4.5850000381469656,16.83500003814697,18.43499946594238,-7.5,4,-0.07173169206357577,1.1249995742521242,22.209999084472656,-1.8448273027127104,22.3700008392334,-1.8857117944861337,23.399999618530273,-0.07173169206357577 4826,2008-11-10,22.93000030517578,23.95000076293945,22.729999542236328,23.95000076293945,4829100.0,-0.026740202676036273,1.392158182708967,-0.8095240257764446,36.72230939445697,39.8135155307116,1.8920805575046877,3.534560706581729,13.397348653167967,19.04171335358069,35.228895379954714,1.2200012207031214,-2.8155898899460894,-2.902499866485595,-8.49966437583878,2.6946646428675898,-5.701082121162187,-0.10391761180900261,3.5608189792895537,39.9390229719294,7.816522172314741,2.798582254676592,11,2.5799999237060547,4.439999580383304,16.177499771118164,18.274999618530273,-5.710000991821289,0,-0.15612733868555484,-1.0444476469110973,23.559999465942386,1.1249995742521242,22.209999084472656,-1.8448273027127104,22.3700008392334,-0.15612733868555484 4827,2008-11-11,23.479999542236328,23.95000076293945,22.70000076293945,23.10000038146973,5848600.0,0.023986010891434706,-1.1186469444394926,-0.37254802963494643,41.366526178204325,38.803811677407616,0.9497028226848556,2.635308871793537,12.290489267313745,18.304856356056334,34.64338832058508,1.25,-2.597305325861118,-2.0450006484985366,-7.435661694993058,3.345660397995985,-4.740331171745797,0.6503298747487243,2.5237378977058142,78.15123356614214,44.26184423643362,2.695330523247261,11,1.960000991821289,3.8900003433227575,13.654999732971191,16.04499912261963,-6.719999313354492,1,-0.27597954295441807,1.392158182708967,22.93000030517578,-1.0444476469110973,23.559999465942386,1.1249995742521242,22.209999084472656,-0.27597954295441807 4828,2008-11-12,20.75,23.149999618530273,20.649999618530273,22.989999771118164,9513100.0,-0.11626914801789268,-1.0491798793524083,-5.894749258391153,35.99257761873376,37.30181564964988,2.834998080110733,5.175429788164372,14.464268169970424,20.84459670408583,33.53584864504946,2.8299999237060547,-2.270391041358174,-4.486000156402589,-10.256186806476371,1.2841864936711929,-7.37109348143948,-1.6009068313656982,4.815363779871269,3.0303135391072837,-30.589387266667558,2.885093325036891,11,2.0249996185302734,6.134999275207523,16.335000038146973,18.72499942779541,-3.3600006103515625,2,-0.18024095282497177,-1.1186469444394926,23.479999542236328,1.392158182708967,22.93000030517578,-1.0444476469110973,23.559999465942386,-0.18024095282497177 4829,2008-11-13,22.21999931335449,22.309999465942386,19.280000686645508,20.8700008392334,9490300.0,0.07084334040262585,2.960785878129038,-0.6026779518138957,43.931458551571616,38.298332295876335,0.5601120212678907,3.468187634127613,12.495564745471984,19.18935793139369,32.11944503044055,3.0299987792968786,-2.4442107824982813,-2.7525008201599164,-8.570415222565543,3.0654135822457107,-5.66145802136273,0.15645638104289716,2.7555207671558613,62.955001684756496,24.084572642955393,2.908957201202814,11,-0.129999160766598,3.9800004959106516,14.167500495910648,17.01499938964844,-5.840000152587891,3,-0.2344734133876134,-1.0491798793524083,20.75,-1.1186469444394926,23.479999542236328,1.392158182708967,22.93000030517578,-0.2344734133876134 4830,2008-11-14,20.440000534057614,21.190000534057614,20.020000457763672,21.190000534057614,9320500.0,-0.08010795833945294,2.120000203450511,-0.555556183489973,44.332375231032415,38.99624801535547,2.205172461431186,4.755614966464204,13.730419286478327,20.77683583483145,32.29176723758419,2.1999988555908168,-2.9723703263589414,-4.064999580383304,-9.754190096253549,1.62419093548694,-6.9095948383184265,-1.2204043224481822,3.73814683131166,24.839396755056764,-18.055347476505677,2.8445952579351226,11,1.649999618530277,5.759999275207527,15.17249965667725,18.46499824523926,-4.590000152587887,4,-0.202544089472938,2.960785878129038,22.21999931335449,-1.0491798793524083,20.75,-1.1186469444394926,23.479999542236328,-0.202544089472938 4831,2008-11-17,19.299999237060547,20.46999931335449,19.26000022888184,20.46999931335449,4836600.0,-0.05577305612578476,1.0683743684964717,1.5600001017252556,29.8235870503417,37.4756558611831,3.058555830356518,5.23381583183204,14.318198244157117,21.73872542722804,32.64895324494035,1.2099990844726491,-3.5356457698801407,-4.614500808715821,-9.850709107587477,0.6217074901558348,-7.232604958151647,-1.9963966592799949,4.192407593287399,0.8528572201270469,-36.929982994005314,2.6181041494358275,11,2.330000877380371,6.890000343322761,14.860000610351562,18.889999389648438,-3.499999046325682,0,-0.16787564244544617,2.120000203450511,20.440000534057614,2.960785878129038,22.21999931335449,-1.0491798793524083,20.75,-0.16787564244544617 4832,2008-11-18,18.450000762939453,19.68000030517578,17.950000762939453,19.36000061035156,6439900.0,-0.04404137345709824,1.2322585726134134,0.777777596643066,22.709156513135724,35.619701939042216,3.500690801801838,5.604855611306377,14.650483282797012,22.41104650099181,32.95080695399112,1.7299995422363281,-3.2724111530737936,-4.977999305725099,-10.351766636656144,0.3957680252059461,-7.664882971190622,-2.2911156402595765,4.365221011173915,9.615386731526316,-21.93156434222461,2.686883665465523,11,2.5,7.08499908447266,15.524998664855957,19.73999786376953,-3.1300010681152326,1,-0.06666674247817195,1.0683743684964717,19.299999237060547,2.120000203450511,20.440000534057614,2.960785878129038,22.21999931335449,-0.06666674247817195 4833,2008-11-19,17.110000610351562,18.61000061035156,17.110000610351562,17.989999771118164,6749100.0,-0.0726287315542854,-2.4090941602564437,0.9670322069494611,21.4516075774676,34.35832586130044,4.48806196273021,6.520730347807515,15.401714260872268,23.555949471970642,32.82064590240716,1.4999999999999964,-3.2067902141208826,-5.836499500274659,-11.667062599153521,-0.005936401395796764,-8.75178104971409,-2.921217950835228,4.829481381750501,0.0,-24.978861503750064,2.915281549439431,11,3.4200000762939453,7.005000114440918,16.522499084472656,21.079998016357422,-1.9900007247924805,2,-0.02045589532346226,1.2322585726134134,18.450000762939453,1.0683743684964717,19.299999237060547,2.120000203450511,20.440000534057614,-0.02045589532346226 4834,2008-11-20,17.34000015258789,18.850000381469727,16.559999465942386,17.049999237060547,11033700.0,0.013442404093029658,-2.6062993545054107,-0.3295468091977641,30.40344971874154,34.0814497592984,3.9052880190696158,5.8461982247698145,14.574768437334306,23.114402075996708,32.595240613231965,2.29000091552734,-3.380509241272115,-5.133999919891359,-11.180724676820251,0.9127248370375334,-8.157362298355807,-2.110637541426911,3.633585563164072,16.84666321174361,-9.41681339935792,3.023362378464446,11,2.9149999618530273,6.5,15.919999122619629,20.849998474121094,-2.0,3,0.0028834623195250764,-2.4090941602564437,17.110000610351562,1.2322585726134134,18.450000762939453,1.0683743684964717,19.299999237060547,0.0028834623195250764 4835,2008-11-21,18.8700008392334,18.8700008392334,16.870000839233402,17.649999618530273,10740000.0,0.08823533294013064,2.278685244015303,4.2068874799400175,35.64290307934584,33.96151572428605,1.83278531365087,4.05966194967932,12.471668077055497,21.40834359489179,32.23652722143282,1.9999999999999964,-3.3374389138675404,-3.3089992523193352,-9.45888798537953,2.8408894807408593,-6.3839436188494325,-0.23405488578923794,1.2208676265566503,59.079321315573054,30.3315509151061,3.074944366530097,11,1.3849992752075195,4.969999313354492,13.117498397827152,18.49499797821045,-2.829999923706051,4,-0.1319555679769624,-2.6062993545054107,17.34000015258789,-2.4090941602564437,17.110000610351562,1.2322585726134134,18.450000762939453,-0.1319555679769624 4836,2008-11-24,20.43000030517578,20.65999984741211,18.020000457763672,18.149999618530273,6768900.0,0.08267087422163355,-1.0787404885968293,1.8688511519123496,40.917431385305854,33.91161630285289,-0.13313306055067642,2.438001970091694,10.399362359151496,19.673822098493673,31.1049987920058,2.6399993896484375,-3.098293823569037,-1.6304998397827148,-7.82120407410418,4.5602043945387525,-4.725851956943448,1.464852277378018,-3.870000839233395,94.39025558934509,61.857084680383416,3.0953521171607337,11,-0.5750007629394531,3.4099998474121094,11.429999351501468,16.934998512268066,-2.9899997711181676,0,-0.22418012018070055,2.278685244015303,18.8700008392334,-2.6062993545054107,17.34000015258789,-2.4090941602564437,17.110000610351562,-0.22418012018070055 4837,2008-11-25,18.71999931335449,20.899999618530273,18.309999465942386,20.5,7384600.0,-0.08370048782564521,1.0077521156415132,-0.7807018204298743,39.283611898093135,34.27728677833727,0.9282727868054508,3.7163478395916165,11.577584991055947,21.191198821537387,30.862281361808513,2.590000152587887,-3.0137970679428285,-2.9455007553100607,-8.915465718169923,3.0244642075498014,-5.930483236739992,0.03948172611987033,-2.0779998397827093,49.7695799877823,13.338116860446831,2.9849824814299306,11,0.7150001525878977,4.789999961853031,13.114999771118171,18.64499950408936,-2.0199985504150355,1,-0.15598286483571355,-1.0787404885968293,20.43000030517578,2.278685244015303,18.8700008392334,-2.6062993545054107,17.34000015258789,-0.15598286483571355 4838,2008-11-26,20.01000022888184,21.0,18.51000022888184,18.649999618530273,5725500.0,0.06891030784424701,-2.0365862168423687,-0.7640449919794954,43.94273374134775,34.278539577201286,-0.5338790697752493,1.8908594942540589,9.821728270631294,19.683143123409575,31.672244146791705,2.4899997711181605,-3.0132422189671324,-1.2539998054504373,-6.448625793626647,3.9406261827257723,-3.851312799538544,1.3433131886376692,-3.197680749511722,77.70271053968945,37.32974412139562,2.5973129940881052,11,-1.1350002288818395,2.9699993133544886,11.82499885559082,17.354998588562008,-1.4500007629394531,2,-0.23438283260428017,1.0077521156415132,18.71999931335449,-1.0787404885968293,20.43000030517578,2.278685244015303,18.8700008392334,-0.23438283260428017 4839,2008-11-28,19.059999465942386,19.899999618530273,18.959999084472656,19.729999542236328,2114500.0,-0.04747629945392251,-1.1609186834483953,-0.4926468938280431,37.33107988376342,33.500617871949174,-0.08857827530833973,2.27464411551928,10.196574916257482,20.43689036120934,32.52597832712851,1.0500011444091832,-3.227158836313464,-1.7705005645751903,-6.061609727999684,2.5206085988493037,-3.9160551462874373,0.37505401713705666,-1.9964191553344754,53.026611906199115,14.407543079834056,2.145554581712246,11,-0.27999973297119496,3.9200000762939418,12.774999618530273,18.30499935150146,-1.2999992370605504,4,-0.20671561861392207,-2.0365862168423687,20.01000022888184,1.0077521156415132,18.71999931335449,-1.0787404885968293,20.43000030517578,-0.20671561861392207 4840,2008-12-01,17.770000457763672,18.920000076293945,17.760000228881836,18.59000015258789,5453300.0,-0.06768095720483969,-1.7619038968942011,1.2238800021635658,35.993484363881564,34.18616201789804,0.8748517197514154,3.3413758697345344,10.896499593332699,21.510284492394717,32.49762609676435,1.2999992370605504,-3.1176764756894357,-2.809999561309816,-7.205590282905277,1.5855911602856452,-5.007794922107546,-0.6122042005120854,-0.4702349657922369,0.3086490613665918,-36.56778768556227,2.1977953607977314,12,1.0099992752075195,5.209999084472656,14.064998626708988,19.594998359680176,1.0799999237060547,0,-0.1367473406065175,-1.1609186834483953,19.059999465942386,-2.0365862168423687,20.01000022888184,1.0077521156415132,18.71999931335449,-0.1367473406065175 4841,2008-12-02,19.030000686645508,19.049999237060547,17.5,17.81999969482422,6579500.0,0.07090603243802085,1.480002563480474,-1.4756115148075437,38.36905632302053,35.92615088566302,-0.4777120055782831,1.8493436902947415,9.133363610490814,20.05557276577673,32.49455425039985,1.5499992370605469,-3.3231535179270253,-1.3424993515014663,-5.611288311087385,2.9262896080844527,-3.4768938312944258,0.7918951282914932,1.9699993133544922,43.71430533272879,11.560714023959108,2.134394479792959,12,-0.2500009536743164,3.9499988555908203,12.804998397827152,18.33499813079834,-1.239999771118164,1,-0.15712031861440878,-1.7619038968942011,17.770000457763672,-1.1609186834483953,19.059999465942386,-2.0365862168423687,20.01000022888184,-0.15712031861440878 4842,2008-12-03,19.09000015258789,19.75,18.350000381469727,18.6299991607666,9349200.0,0.003152888269966736,-1.7451011924685802,0.3801657973262462,44.95747284403543,38.53791369305945,-0.4887809593891923,1.5282481513065775,8.584408013051686,19.79540180399011,32.87626271117053,1.3999996185302734,-3.4279979737171864,-1.066999912261963,-5.1220786924548385,2.9880788679309127,-3.0945393023584025,0.9605394778344767,1.839999847412109,45.428575788225444,9.194887850129021,2.0275393900964382,12,-0.3100004196166992,3.8899993896484375,10.997499942779541,17.35999870300293,-1.5799999237060547,2,-0.08643266659726023,1.480002563480474,19.030000686645508,-1.7619038968942011,17.770000457763672,-1.1609186834483953,19.059999465942386,-0.08643266659726023 4843,2008-12-04,18.75,19.3799991607666,18.420000076293945,18.670000076293945,7147800.0,-0.01781037977319233,-2.310342106042021,0.17391250264333072,38.68232442718888,39.45778866066471,0.12104705367227808,1.668696517765575,8.440762812889993,19.927708403662024,33.1565304675141,0.9599990844726562,-3.152870144604087,-1.2260000228881829,-5.187245442163704,2.735245396387338,-3.2066227325259433,0.7546226867495776,2.1113999999999997,52.08334161175754,18.43536024751605,1.9806227096377598,12,0.18500041961669922,4.229999542236328,10.839999675750732,17.69999885559082,-1.5400009155273473,3,-0.10933329264322922,-1.7451011924685802,19.09000015258789,1.480002563480474,19.030000686645508,-1.7619038968942011,17.770000457763672,-0.10933329264322922 4844,2008-12-05,19.979999542236328,20.1200008392334,18.040000915527344,18.040000915527344,6388600.0,0.06559997558593755,-1.1443313361871483,24.250005960470162,48.44383974813709,40.880114957197065,-0.7767725311444131,0.2772813694282519,6.738853607677072,18.472066477640602,33.1200085861612,2.0799999237060547,-2.627863532404028,0.11549949645996094,-3.7039818497522674,3.9349808426721893,-1.7942411766461532,2.025240169566075,0.8141724577636715,94.65644075755205,57.420063711614915,1.9097406731061137,12,-0.7299995422363281,2.930000305175785,9.317500591278076,16.469999313354492,-3.309999465942383,4,-0.07107107651790279,-2.310342106042021,18.75,-1.7451011924685802,19.09000015258789,1.480002563480474,19.030000686645508,-0.07107107651790279 4845,2008-12-08,21.8700008392334,22.049999237060547,20.299999237060547,20.700000762939453,8735900.0,0.09459466167663022,1.2875863762670492,0.6030932497507664,58.27431258384565,42.808657312590384,-2.454598868512459,-1.8401684946411834,4.376279655304735,16.335423389783124,33.14957451929443,2.0699996948242188,-1.8553063439332504,2.090000724792482,-1.4497760160708495,5.629777465655813,0.3201123543608162,3.8598890952241476,-4.370000839233398,96.04399059320649,51.96617617837315,1.7698883704316655,12,-2.095001220703125,-1.1400012969970703,7.427499294281006,14.579998016357422,-4.620000839233398,0,-0.18792869010679147,-1.1443313361871483,19.979999542236328,-2.310342106042021,18.75,-1.7451011924685802,19.09000015258789,-0.18792869010679147 4846,2008-12-09,19.350000381469727,21.59000015258789,19.229999542236328,21.420000076293945,10705600.0,-0.11522635395801861,-1.043289357000956,-1.7692303930279076,52.616277554668535,44.29006460776543,-0.11611828864442586,0.4193773558571863,6.501705095793174,18.58204415591686,33.36463747063515,2.6400012969970703,-1.441029929558269,-0.2509997367858894,-3.4673779100221473,2.9653784364503686,-1.8591888234040184,1.3571893498322396,-1.759000396728517,32.66832953290392,-15.117359404873497,1.6081890866181292,12,0.4249992370605469,1.3799991607666016,9.16249942779541,16.689998626708984,-1.8199996948242188,1,-0.02583979277224291,1.2875863762670492,21.8700008392334,-1.1443313361871483,19.979999542236328,-2.310342106042021,18.75,-0.02583979277224291 4847,2008-12-10,17.0,17.290000915527347,15.5,16.84000015258789,45204100.0,-0.12144704574373932,3.837829339079386,-0.07729462367176644,49.69796652158529,44.92953491668071,2.1950781607781806,2.38110141093852,8.389772372138985,20.647174080679093,34.00901064137538,3.8500003814697266,-1.2502842706878958,-2.277000141143798,-5.13350577265604,0.5795054903684438,-3.705252956899919,-0.8487473253876772,5.049999237060547,22.900766026243954,-29.651825807898152,1.4282528157561212,12,1.7749996185302734,3.1999998092651367,11.195000171661377,19.03999900817871,-0.370000839233402,2,0.04647064208984375,-1.043289357000956,19.350000381469727,1.2875863762670492,21.8700008392334,-1.1443313361871483,19.979999542236328,0.04647064208984375 4848,2008-12-11,17.010000228881836,18.100000381469727,16.729999542236328,17.239999771118164,13765900.0,0.0005882487577550943,-2.4683525355635605,-1.4374985098824595,49.08282418585439,46.2352842835797,1.916294519123813,2.1887624830755534,7.973551797088184,20.349788835076204,34.00753460268574,1.3700008392333984,-1.2636078485784168,-2.0799999237060547,-5.0189720358997505,0.8589721884876411,-3.5494859798029026,-0.6105138676092068,4.908999023437499,23.05344129413183,-32.610556466470435,1.4694860560968483,12,1.7649993896484375,2.739999771118164,10.669999599456787,19.029998779296875,0.5499992370605504,3,0.02939447344339441,3.837829339079386,17.0,-1.043289357000956,19.350000381469727,1.2875863762670492,21.8700008392334,0.02939447344339441 4849,2008-12-12,17.010000228881836,17.850000381469727,16.569999694824222,16.649999618530273,8383500.0,0.0,-3.9230752301654794,-1.5652231602341897,44.34993838778315,47.163779175124326,1.7823551135269682,1.874538031473719,7.591193988463257,20.04447713103349,33.699513589570095,1.2800006866455043,-1.112228907311767,-1.8194999694824219,-4.502808866521242,0.8638089275563985,-3.161154418001832,-0.4778455209630117,4.780619038391112,23.05344129413183,-30.84927867007263,1.3416544485194106,12,1.7649993896484375,2.7150001525878906,10.484999179840088,19.029998779296875,-0.5100002288818359,4,0.011757722098747037,-2.4683525355635605,17.010000228881836,3.837829339079386,17.0,-1.043289357000956,19.350000381469727,0.011757722098747037 4850,2008-12-15,16.299999237060547,17.34000015258789,16.100000381469727,17.09000015258789,5777100.0,-0.04174021059774913,-1.0840356338014625,-2.194443267070741,36.77130077718632,46.98625078114275,2.5277251091020716,2.380528657471274,7.944290456111382,20.47147741373339,33.425956399757396,1.239999771118164,-1.1708607955105919,-2.3225008964538567,-5.119054405796099,0.47405261288838396,-3.720777651124976,-0.9242241417827373,5.364807644866943,13.13627614148079,-34.17258290905336,1.3982767546711203,12,2.4750003814697266,3.4250011444091797,10.717501163482666,19.59500026702881,0.6500015258789062,0,0.022699439052251247,-3.9230752301654794,17.010000228881836,-2.4683525355635605,17.010000228881836,3.837829339079386,17.0,0.022699439052251247 4851,2008-12-16,16.059999465942386,16.75,15.890000343322756,16.350000381469727,11449600.0,-0.01472391302770637,-1.7301612771381354,0.3670893410721656,40.59406207703476,46.50142736258712,2.5726690977289017,2.493176570857745,7.877523226120918,20.416064590627716,32.979548612015186,0.8599996566772443,-1.0317923374057507,-2.4005006790161083,-5.399830585953321,0.5988292279211045,-3.9001656324847147,-0.9008357255475019,5.481511278346552,21.538437837683325,-24.40746506764372,1.499664953468606,12,2.715000152587887,3.66500091552734,10.76750040054321,19.83500003814697,0.26000022888183594,1,0.07409717145888983,-1.0840356338014625,16.299999237060547,-3.9230752301654794,17.010000228881836,-2.4683525355635605,17.010000228881836,0.07409717145888983 4852,2008-12-17,17.219999313354492,17.459999084472653,15.920000076293945,16.0,14391400.0,0.07222913362307759,-1.2318839778470945,-4.2068809028965815,40.042824803315746,46.65259407104566,1.251078295636738,1.3031147218778898,6.472715235127627,18.991223219238826,32.06560060287787,1.5399990081787074,-0.7217123631873399,-1.1790007591247544,-4.2292463533253795,1.8712448350758706,-2.704123556225067,0.3461220379755581,4.200681216048668,60.1809478314266,17.498093432981356,1.5251227971003123,12,1.5550003051757812,2.5050010681152344,9.220000743865967,18.675000190734863,-0.7299995422363281,2,0.018002403347983975,-1.7301612771381354,16.059999465942386,-1.0840356338014625,16.299999237060547,-3.9230752301654794,17.010000228881836,0.018002403347983975 4853,2008-12-18,16.760000228881836,17.40999984741211,16.40999984741211,16.569999694824222,7688600.0,-0.026713072172768082,-2.921566867499168,0.15573823032341794,41.49408594975377,45.88039920455863,1.5635323886129946,1.8293393975714025,6.681382110454745,19.159461496718663,30.91890387556098,1.0,-0.5542775269050289,-1.6214998245239265,-4.706699374124433,1.4636997250765802,-3.164099599324178,-0.07890004972367493,4.54226668993326,44.387748399311164,2.8888330418105,1.542599774800253,12,2.0149993896484375,2.564999580383301,9.644999980926514,19.13499927520752,0.11999893188476207,3,-0.007756626869921623,-1.2318839778470945,17.219999313354492,-1.7301612771381354,16.059999465942386,-1.0840356338014625,16.299999237060547,-0.007756626869921623 4854,2008-12-19,17.389999389648438,17.6299991607666,16.75,16.799999237060547,9993100.0,0.03758944821975296,-1.5507272817740037,3.105255232645744,48.52254646158665,44.79686963541873,0.5894975575489774,1.2683047584477407,5.840552603458839,18.288060772280105,29.544753414242468,0.8799991607666016,-0.5530118351365516,-0.9940006256103509,-4.075725835044842,2.0877245838241407,-2.534863230327595,0.5468619791068932,3.796222190790356,86.20690033164867,37.86608434083935,1.5408626047172453,12,1.1550006866455078,1.515000343322754,7.440000057220459,18.019999504089355,-1.1999988555908239,4,0.009775737910326932,-2.921566867499168,16.760000228881836,-1.2318839778470945,17.219999313354492,-1.7301612771381354,16.059999465942386,0.009775737910326932 4855,2008-12-22,16.379999160766598,17.549999237060547,16.030000686645508,17.549999237060547,7024200.0,-0.058079371151850134,1.5982879509371275,-1.983050463905867,39.492460754904634,43.33866776877829,0.8256727049782491,2.1947200156155198,6.6175141079594155,19.066059123905678,28.203779682393183,1.519998550415039,-0.44423652921184953,-1.8795007705688498,-5.077549878900125,1.3185483377624276,-3.4785253247344876,-0.28047621640321196,4.692497988063419,28.16087071620414,-19.90738009736147,1.5990245541656385,12,0.42000102996826527,2.3950004577636754,7.765000820159916,17.850001335144047,-0.9399995803832972,0,0.0073260589366102025,-1.5507272817740037,17.389999389648438,-2.921566867499168,16.760000228881836,-1.2318839778470945,17.219999313354492,0.0073260589366102025 4856,2008-12-23,15.850000381469727,16.709999084472653,15.5600004196167,16.489999771118164,5666800.0,-0.032356459490323175,1.1296310686470237,0.5470079896709725,37.61467970177115,41.9960803443545,0.9018217087600817,2.491757447175516,6.797770373741237,19.363089562171538,27.848580776605157,1.1499986648559535,-0.6420571005751547,-2.18049955368042,-5.3800556812697415,1.0190565739089017,-3.780277617475079,-0.5807214898857609,5.111046824383688,14.009668512741696,-32.9717654243913,1.5997780637946608,12,0.9800000190734863,2.924999237060547,8.294999599456787,17.59500026702881,-0.9900007247924822,1,0.0694006533120175,1.5982879509371275,16.379999160766598,-1.5507272817740037,17.389999389648438,-2.921566867499168,16.760000228881836,0.0694006533120175 4857,2008-12-24,15.800000190734865,15.960000038146973,15.649999618530273,15.699999809265135,2045600.0,-0.003154586090314382,-2.0999923706345727,-0.1562507450587758,38.46755348685029,40.816605822242934,0.853450461563698,2.4367137516682913,6.543106343799229,19.195029422735118,27.601706807369602,0.3100004196166992,-1.2125732759820593,-2.0844997882842993,-5.4153731426389395,1.2463735660703428,-3.749936465461621,-0.41906311110697736,5.05182607100148,11.594198892355069,-33.30672689161945,1.665436677177321,12,0.9050002098083478,2.9749994277954084,8.109999656677248,17.190000534057624,-0.30000019073486506,2,0.03291136062101341,1.1296310686470237,15.850000381469727,1.5982879509371275,16.379999160766598,-1.5507272817740037,17.389999389648438,0.03291136062101341 4858,2008-12-26,15.31999969482422,15.880000114440918,15.010000228881836,15.81999969482422,4842200.0,-0.030379777855453316,1.8064474449253989,-4.999980926586254,30.647842636779373,39.29415073879807,1.1940847004434811,2.684996875767494,6.806520961303805,19.41955126414176,27.482552731728827,0.869999885559082,-1.5486131072817777,-2.330000257492065,-5.6910468467824895,1.0310463317983576,-4.010523552137277,-0.6494769628468529,5.424790041677399,11.832045508483406,-25.669088749568473,1.6805232946452116,12,0.9999999999999982,3.210000038146971,7.922500610351561,17.01500129699707,1.9500007629394513,4,0.07637076368149165,-2.0999923706345727,15.800000190734865,1.1296310686470237,15.850000381469727,1.5982879509371275,16.379999160766598,0.07637076368149165 4859,2008-12-29,15.119999885559082,15.390000343322756,14.789999961853027,15.3100004196167,4421200.0,-0.013054818097203214,2.4285698715538087,0.3800010681152344,17.39129793791642,37.14081708999031,1.2268057689219631,2.7138265602642875,6.752196970535792,19.333970001163557,27.386369421946917,0.6000003814697283,-1.673844935451399,-2.3330000877380357,-5.806073478926276,1.1400733034502046,-4.069536783332158,-0.5964633921439155,5.395398270637745,11.956522114711156,-17.390017342291934,1.7365366955941204,12,1.0899996757507324,3.299999713897705,7.202500820159912,16.77500057220459,3.580000877380371,0,0.1164020693471346,1.8064474449253989,15.31999969482422,-2.0999923706345727,15.800000190734865,1.1296310686470237,15.850000381469727,0.1164020693471346 4860,2008-12-30,15.34000015258789,15.59000015258789,14.960000038146973,15.100000381469727,3894700.0,0.01455028232102884,-1.4230752301654257,-1.2631531395874116,25.093163919689445,35.41849507250749,0.9569415516052295,2.4268693726505575,6.201038464554131,18.81878510290091,26.86695841889779,0.630000114440918,-1.7922832583767274,-1.991499805450438,-5.58578380760725,1.6027841967063754,-3.788641806528844,-0.1943578043720322,4.831874111948309,28.645856357707554,-0.2689118709159004,1.7971420010784067,12,0.8699994087219238,3.0799994468688965,6.707499980926514,15.914999961853027,4.0,1,0.05541071532038577,2.4285698715538087,15.119999885559082,1.8064474449253989,15.31999969482422,-2.0999923706345727,15.800000190734865,0.05541071532038577 4861,2008-12-31,16.040000915527347,16.15999984741211,15.220000267028807,15.229999542236328,5705800.0,0.04563238304931594,-1.2650594380444697,3.3750089407052575,42.50000670552296,35.69151528386386,0.28363267324881747,1.5719760063681392,5.128631721164112,17.81397538502088,26.091117687708643,0.9399995803833026,-1.8079176967682749,-1.1419990539550753,-4.687217574097851,2.4032194661877,-2.914608314026463,0.6306102061163124,3.808960890847864,91.24095314535067,59.02224868254261,1.7726092600713872,12,0.16999864578246715,2.37999868392944,6.007499217987057,15.094998359680172,2.539999008178704,2,-0.037406564893847416,-1.4230752301654257,15.34000015258789,2.4285698715538087,15.119999885559082,1.8064474449253989,15.31999969482422,-0.037406564893847416 4862,2009-01-02,17.440000534057614,17.520000457763672,15.979999542236328,16.049999237060547,5874000.0,0.08728176674697141,-1.0130721887501386,1.716048074523034,52.75995096228075,36.94327806303351,-1.209019207869229,0.044295543595932685,3.459273154140856,16.100321857987968,25.37614570360136,1.5400009155273438,-1.593666560455624,0.3405005455017047,-3.0927947211928455,3.773795812196253,-1.3761470878455704,2.05714817884898,2.1054235616462655,97.06960039656063,61.06051947802141,1.7166476333472744,1,-1.2300009727477992,0.9799990653991735,4.407499313354496,13.439999580383304,-0.600000381469723,4,-0.14793582559484608,-1.2650594380444697,16.040000915527347,-1.4230752301654257,15.34000015258789,2.4285698715538087,15.119999885559082,-0.14793582559484608 4863,2009-01-05,16.700000762939453,17.68000030517578,16.579999923706055,17.450000762939453,8065000.0,-0.042431178237240075,-1.2222192252709778,-0.53956784185762,48.18288680946367,36.90553810168652,-0.534649505347172,0.6564989914822661,3.9621841403583318,16.502414887630323,24.585614000919705,1.1000003814697266,-1.4605450250375682,-0.29699926376342844,-3.6441434461611024,3.0501449186342438,-1.9705713549622637,1.3765728274354085,2.5600978847333735,66.08998526589855,27.26718912768282,1.6735720911988363,1,-0.46500062942504883,1.719998836517334,4.772498607635498,14.129998207092285,0.3299999237060547,0,-0.07185632982739065,-1.0130721887501386,17.440000534057614,-1.2650594380444697,16.040000915527347,-1.4230752301654257,15.34000015258789,-0.07185632982739065 4864,2009-01-06,18.559999465942386,18.6299991607666,16.610000610351562,17.120000839233402,17913900.0,0.11137716275622167,1.5569634005896003,-1.9199981689453125,61.67355913354325,39.37010458820192,-2.4710920451754177,-1.386419589189643,1.880209809795467,14.313651144997888,24.007457130025035,2.019998550415039,-1.3557799509632886,1.6339994430542042,-1.5001885562413726,4.768187442349783,0.0669054434064158,3.2010934427019926,0.4318932605812513,98.09265091120103,53.70652612783748,1.5670939996477893,1,-1.849999904632572,-0.13999986648559926,2.3675003051757777,12.269999504089352,-1.6099987030029332,1,-0.06950425890614187,-1.2222192252709778,16.700000762939453,-1.0130721887501386,17.440000534057614,-1.2650594380444697,16.040000915527347,-0.06950425890614187 4865,2009-01-07,17.760000228881836,18.229999542236328,17.399999618530273,18.0,9376200.0,-0.043103408409496446,1.3714322304298898,-0.16666666666666666,58.30078825311195,41.668561093906455,-1.6257148928116258,-0.9593027968323824,2.5094813170624946,14.774660307201586,24.497569515208596,1.159999847412113,-1.2623499498438875,1.0395002365112305,-1.1159186624077613,3.194919135430222,-0.03820921294826718,2.1172096859707263,0.9797789317615653,74.48682656518004,26.08658027345568,1.0777094494594963,1,-1.0500006675720215,0.6599993705749512,3.119999408721924,13.069998741149902,-0.8299999237060582,2,0.05292795731663125,1.5569634005896003,18.559999465942386,-1.2222192252709778,16.700000762939453,-1.0130721887501386,17.440000534057614,0.05292795731663125 4866,2009-01-08,18.850000381469727,20.600000381469727,17.5,17.920000076293945,9922900.0,0.06137388167457902,-2.502824383883447,-3.875004967058468,58.01377417546526,43.84036339264145,-2.5092916120457502,-2.201557310164553,1.321408039658614,13.354315005652516,24.75737167653155,3.1000003814697266,-1.3081650801170355,2.1545003890991197,0.11924816872613775,4.189752609472102,1.1368742789126287,3.1721264992856106,-4.060000419616699,62.12121900197795,14.582795217306085,1.0176261101864912,1,-1.1550002098083496,-0.43000078201293945,2.029999256134033,11.979998588562012,-2.3999996185302734,3,0.025994682291882176,1.3714322304298898,17.760000228881836,1.5569634005896003,18.559999465942386,-1.2222192252709778,16.700000762939453,0.025994682291882176 4867,2009-01-09,17.790000915527344,18.950000762939453,17.68000030517578,18.850000381469727,7147800.0,-0.05623339228069213,1.0158733762940828,-1.1397839979654956,54.78180597813189,46.52191487501395,-1.2709822306214527,-1.137667149613197,2.1458461287496107,14.082116033240261,23.811207727040504,1.2700004577636719,-1.1604620981967173,1.0550008773803725,-1.0350609220761484,3.1450626768368934,0.00996997765211205,2.100031777108633,-2.8838009452819833,30.09952373225383,-17.10059308136816,1.0450308997282605,1,-0.0950007438659668,0.6299986839294434,3.089998722076416,13.039998054504395,-1.260000228881836,4,0.044406912171049084,-2.502824383883447,18.850000381469727,1.3714322304298898,17.760000228881836,1.5569634005896003,18.559999465942386,0.044406912171049084 4868,2009-01-12,17.510000228881836,18.030000686645508,17.219999313354492,17.739999771118164,4368600.0,-0.01573921710150783,1.0,0.21698080954394552,50.57581986718114,50.20908397826559,-0.7237733109886157,-0.8625083414452206,2.136397190380176,14.046153823168009,23.133852622599875,0.8100013732910156,-0.9307804711219703,0.7500001907348626,-1.3657155516426975,2.865715933112421,-0.3078576804539175,1.8078580619236426,-2.4899242504119883,22.556382710720207,-18.89545349584025,1.0578578711887794,1,0.26999998092651367,0.9099993705749512,3.369999408721924,12.654999732971191,-1.3199996948242223,0,-0.038263853086010546,1.0158733762940828,17.790000915527344,-2.502824383883447,18.850000381469727,1.3714322304298898,17.760000228881836,-0.038263853086010546 4869,2009-01-13,17.209999084472653,17.690000534057614,16.940000534057614,17.40999984741211,9160300.0,-0.01713313195246835,-1.0270328786613272,0.8695702652049314,54.27394439734456,53.45139292022727,-0.10742530756538571,-0.576302886769561,2.1474886458365496,14.015180540357907,22.30860355259619,0.75,-0.7066037992555145,0.439999103546139,-1.6825713989739448,2.562569606066223,-0.6212861477139029,1.501284354806181,-2.0783246179428083,7.377009881733949,-34.27899877479564,1.0612852512600417,1,0.7000012397766149,1.2100005149841344,3.747500896453861,11.960000038146983,-0.8299999237060547,1,-0.010458942905438251,1.0,17.510000228881836,1.0158733762940828,17.790000915527344,-2.502824383883447,18.850000381469727,-0.010458942905438251 4870,2009-01-14,16.670000076293945,17.040000915527347,16.270000457763672,16.959999084472653,6337000.0,-0.03137705037218219,2.4222039494597616,1.4499895096224937,54.21810572402822,54.75340392228341,0.7164128155350866,-0.00755017827805915,2.5459241100252825,14.219621037375184,21.145763896431223,0.9399986267089808,-0.3333460360856897,-0.11849994659423757,-2.2302443269056482,1.993244433717173,-1.1743721367499447,0.9373722435614678,-1.4289590914653036,9.237866641529015,-34.4315974976652,1.0558721901557058,1,1.619999885559082,1.7499995231628418,4.409999847412109,11.914999961853027,-0.6499996185302734,2,0.016796681785484324,-1.0270328786613272,17.209999084472653,1.0,17.510000228881836,1.0158733762940828,17.790000915527344,0.016796681785484324 4871,2009-01-15,17.25,17.370000839233402,16.430000305175778,16.510000228881836,11001600.0,0.03479303665576228,-1.0888909610709971,-2.551732075794379,57.073170459390994,55.23265053307344,0.36442444782054295,-0.5205141859183726,1.81528640236278,13.291095205096266,19.923828835618053,0.9400005340576243,0.22857376655373685,0.40199995040893555,-1.6902876247127487,2.494287525530618,-0.6441438371519048,1.4481437379697777,-1.9017798272385367,36.567142934412836,-10.698633878563037,1.0461437875608415,1,1.1850004196166992,0.940000057220459,3.002499580383301,11.335000038146973,-0.129999160766598,3,-0.018550706946331763,2.4222039494597616,16.670000076293945,-1.0270328786613272,17.209999084472653,1.0,17.510000228881836,-0.018550706946331763 4872,2009-01-16,17.530000686645508,17.860000610351562,16.719999313354492,17.280000686645508,8902900.0,0.016231923863507802,1.5054977761568804,0.3378379423310385,60.99503064473702,56.65622207032604,0.11011234179369112,-0.8180409375821966,1.377703418914244,12.675507949535778,19.151404305867597,1.1400012969970703,0.6446259474243909,0.6665005683898926,-1.4419214424449365,2.77492257922472,-0.38771043702752195,1.720711573807307,-2.0767449097098787,71.59091278541139,19.02331310666282,1.0542110054174136,1,0.9049997329711914,0.16499948501586914,2.722498893737793,10.63499927520752,-0.7800006866455078,4,-0.0616086640845831,-1.0888909610709971,17.25,2.4222039494597616,16.670000076293945,-1.0270328786613272,17.209999084472653,-0.0616086640845831 4873,2009-01-20,16.629999160766598,17.489999771118164,16.569999694824222,17.270000457763672,7776600.0,-0.05134064407450578,-1.421052103227698,-2.5600051879882955,57.02325181976567,56.13952125768408,1.1165578875218003,0.07559780610553091,2.139620565411878,13.224576266267835,18.301370871215163,0.9600009918212855,0.820727373082967,-0.2270009040832548,-2.337566879115748,1.8835650709492366,-1.2822838915995014,0.8282820834329918,-1.0738084917402873,22.64142568898442,-33.614777462431384,1.055282987516246,1,1.8050012588501012,1.065001010894779,2.857500553131107,10.90000152587891,-0.5,1,-0.006013137652887357,1.5054977761568804,17.530000686645508,-1.0888909610709971,17.25,2.4222039494597616,16.670000076293945,-0.006013137652887357 4874,2009-01-21,17.559999465942386,17.59000015258789,16.639999389648438,16.90999984741211,5732200.0,0.05592305184054602,1.676054748888501,-1.0156223457360414,59.685860040234076,56.29341812291987,0.03329107687092048,-0.8864629212704287,1.0846536888251883,11.932714208303718,17.56210530812356,0.9600009918212926,0.836618178768461,0.6944993972778342,-1.4264485718840554,2.8154473664397237,-0.3659745873031106,1.754973381858779,-1.9029326026672067,81.13200530698735,20.49995777957355,1.0604739845809448,1,0.8750009536743129,0.1350007057189906,1.7025003433227504,8.940000534057614,-1.25,2,-0.07801816478080681,-1.421052103227698,16.629999160766598,1.5054977761568804,17.530000686645508,-1.0888909610709971,17.25,-0.07801816478080681 4875,2009-01-22,16.5,17.479999542236328,16.260000228881836,17.469999313354492,6417100.0,-0.06036443611506115,1.4646456472945506,-1.4923075117301927,51.94585066137555,55.619204399132116,1.0010328598589702,0.1928765407485855,1.9612715511785268,12.607601976926908,16.411865563853112,1.2999992370605504,0.9327544050699039,-0.3715001106262221,-2.4873379079134956,1.7443376866610514,-1.429419009269857,0.6864187880174146,-0.7440744663609298,14.99998211861083,-40.035172073081014,1.0579188986436365,1,1.1050004959106445,1.195000171661377,2.75,9.629999160766602,-1.1599998474121094,3,-0.007272778135357649,1.676054748888501,17.559999465942386,-1.421052103227698,16.629999160766598,1.5054977761568804,17.530000686645508,-0.007272778135357649 4876,2009-01-23,16.950000762939453,17.219999313354492,16.010000228881836,16.270000457763672,7135300.0,0.02727277351148194,-1.0166638586274093,-0.701031738696985,47.74609138322423,54.837458333031265,0.2829268428699301,-0.17970304058758302,1.3496471646569077,11.772314214676367,14.960742373217107,1.2099990844726562,0.7370733136522105,0.023500633239745383,-2.0369978317375192,2.08399909821701,-1.006748599248887,1.0537498657283777,-1.0971937323437704,50.81082920160465,1.0476093911223288,1.0302492324886319,1,0.06999969482421875,0.7449994087219238,2.299999237060547,8.514999389648438,-2.030000686645508,4,-0.054867272171998493,1.4646456472945506,16.5,1.676054748888501,17.559999465942386,-1.421052103227698,16.629999160766598,-0.054867272171998493 4877,2009-01-26,16.319999694824222,17.139999389648438,16.010000228881836,16.790000915527347,6308500.0,-0.03716820293558365,-1.0733926652830965,-0.6911779555475771,48.23419613070655,54.57727791786743,0.7626839841927868,0.517800433530855,1.7896407807290835,12.00689860693058,13.431198682205354,1.1299991607666016,0.6077070601081829,-0.6325004100799525,-2.64572912512444,1.3807283049645367,-1.639114767602198,0.3741139474422912,-0.37224879721105886,19.620220310849778,-26.917909614183653,1.0066143575222444,1,0.6150007247924769,1.3750004768371547,2.9300003051757777,8.76499938964843,-0.38999938964844283,0,0.04901967888289205,-1.0166638586274093,16.950000762939453,1.4646456472945506,16.5,1.676054748888501,17.559999465942386,0.04901967888289205 4878,2009-01-27,16.489999771118164,16.790000915527347,16.120000839233402,16.120000839233402,4936800.0,0.010416671536326971,-2.6216324889425704,-0.7872297253425027,38.58876023228005,52.8344796773047,0.48364109822200874,0.46372343706011776,1.5157006359207585,11.460171380743283,11.57242160302081,0.6700000762939453,0.3892760368487629,-0.5210003376007073,-2.397872359794345,1.3558716845929304,-1.4594363486975261,0.41743567349611155,-0.4799995422363281,30.379719330013582,-9.239011324686931,0.9384360110968185,1,0.44500064849853516,1.205000400543213,2.760000228881836,7.819999694824222,-1.1999998092651367,1,0.015767145693793116,-1.0733926652830965,16.319999694824222,-1.0166638586274093,16.950000762939453,1.4646456472945506,16.5,0.015767145693793116 4879,2009-01-28,16.879999160766598,17.120000839233402,16.610000610351562,16.799999237060547,5805100.0,0.02365066070719468,-1.2174059070120526,0.21621663419008866,44.91916457284217,51.801263993839584,0.04683351731620533,0.22381446621924894,0.9767602638094921,10.717595179383355,9.620656089231963,0.6300010681152379,0.281143628833469,-0.21900091171265146,-1.8745485440198273,1.4365467205945261,-1.0467747278662394,0.6087729044409365,-0.8699989318847621,59.1836284535026,22.985075188186826,0.8277738161535887,1,0.05500125885010121,0.8150010108947789,2.170000553131107,7.430000305175788,-1.5699987411498988,2,-0.04443128182987055,-2.6216324889425704,16.489999771118164,-1.0733926652830965,16.319999694824222,-1.0166638586274093,16.950000762939453,-0.04443128182987055 4880,2009-01-29,16.190000534057614,16.739999771118164,15.90999984741211,16.290000915527347,9374200.0,-0.04087669792737414,-1.5151445968713786,-1.2500059604703062,33.89831017267733,49.22627951753806,0.7393325737727992,1.033759440582383,1.564112683520083,11.039761032521234,7.715365084650805,0.9699993133544886,0.22490972957188404,-0.9514995574951222,-2.453431978269869,0.5504328632796263,-1.7024657678824973,-0.20053334710774706,4.409999847412113,21.37410693095805,-11.068474751407955,0.750966210387374,1,0.6949996948242223,1.5049996376037633,2.5349993705749547,8.119998931884773,-0.4900007247924787,3,0.007411916487114478,-1.2174059070120526,16.879999160766598,-2.6216324889425704,16.489999771118164,-1.0733926652830965,16.319999694824222,0.007411916487114478 4881,2009-01-30,15.4399995803833,16.309999465942386,15.399999618530273,16.309999465942386,13189500.0,-0.046324949285615924,1.0919539473900557,8.699965667854993,35.22012412635375,46.362401015495486,1.3472635954632217,1.8303479321187623,2.2373872830238675,11.422455957628763,6.276497852318143,0.9099998474121129,0.12031745266718374,-1.6715004444122314,-3.2858348002019646,-0.05716608862249828,-2.4786676223071,-0.8643332665173631,5.066200790405272,2.2988486847514036,-29.182664357687308,0.8071671778948668,1,1.0550003051757812,2.255000591278076,2.3475003242492676,8.869999885559086,1.2899999618530273,4,-0.006476647053958562,-1.5151445968713786,16.190000534057614,-1.2174059070120526,16.879999160766598,-2.6216324889425704,16.489999771118164,-0.006476647053958562 4882,2009-02-02,14.859999656677244,15.369999885559082,14.65999984741211,15.199999809265135,14379100.0,-0.03756476291896749,1.088234469140224,0.39080482449649667,33.939396041154794,43.797528151205384,1.6859947072744017,2.326427364377894,2.7597414553018726,11.655671378139695,5.893838134040876,0.7799997329711914,0.034285954121813234,-2.122500324249268,-4.014721481070675,-0.23027916742785948,-3.0686109026599713,-1.1763897458385646,5.441952684020995,8.13007026948646,-23.46915117814555,0.9461105784107039,2,1.2650003433227557,2.7700004577636737,2.942500352859499,9.449999809265142,2.6500005722045916,0,0.004037713391853215,1.0919539473900557,15.4399995803833,-1.5151445968713786,16.190000534057614,-1.2174059070120526,16.879999160766598,0.004037713391853215 4883,2009-02-03,15.5,15.789999961853027,14.239999771118164,14.75,17998800.0,0.043068664744899676,1.330827488193798,-2.205881362968282,40.04657349008081,41.61538520118836,0.9709534404726519,1.6779456104926105,2.111542509130416,10.64689315064917,5.596286494646778,1.5500001907348633,-0.12901748881707675,-1.4224999427795417,-3.425307424857131,0.5803075392980457,-2.4239036838183345,-0.4210962017407489,4.463435191101073,43.74999172158013,8.711456112906895,1.0014037410387937,2,0.3599996566772461,1.9200000762939453,2.240000009536743,8.809999465942386,2.5,1,0.027741955172631005,1.088234469140224,14.859999656677244,1.0919539473900557,15.4399995803833,-1.5151445968713786,16.190000534057614,0.027741955172631005 4884,2009-02-04,17.270000457763672,17.600000381469727,16.030000686645508,16.299999237060547,24359400.0,0.11419357792023699,-1.0794721059425976,1.2933349609375,53.054990667202745,41.738622979613595,-0.9437553727438264,-0.20411882917741764,0.34632726395489044,8.51530200877298,5.5800790417390385,2.1000003814697266,-0.33093594262676973,0.4120004653930671,-1.4466649667617304,2.2706658975478664,-0.5173322506843334,1.3413331814704677,2.2355598997387673,90.17857548330844,49.7334670092655,0.9293327160773996,2,-1.3500003814697266,0.14999961853027344,0.1549992561340332,6.7949991226196325,0.48999977111816406,2,-0.114649707204874,1.330827488193798,15.5,1.088234469140224,14.859999656677244,1.0919539473900557,15.4399995803833,-0.114649707204874 4885,2009-02-05,18.700000762939453,18.940000534057614,17.030000686645508,17.100000381469727,19734000.0,0.08280256324677326,-1.195402412248245,1.6494828535472708,56.794752737455426,42.7440297967504,-2.267297827547541,-1.6443948507100643,-1.111496480848757,6.7374567313553015,5.867569363901927,1.9099998474121058,-0.39328763504996544,1.795000743865966,-0.2020870837455817,3.792088571477512,0.796456830060194,2.79354465767174,0.38431474765224394,94.89362272000864,51.72902928667018,0.9985439138057731,2,-2.1100006103515625,-1.2800006866455078,-1.3850011825561523,4.25499963760376,-1.3900012969970668,3,-0.18128343342323372,-1.0794721059425976,17.270000457763672,1.330827488193798,15.5,1.088234469140224,14.859999656677244,-0.18128343342323372 4886,2009-02-06,19.34000015258789,19.450000762939453,18.700000762939453,18.93000030517578,13069600.0,0.03422456489503567,1.3809483442425416,0.25624984353784475,58.20489138836618,43.85188482537925,-2.8302547022667888,-2.3671684294252984,-1.822747260050793,5.776787064157247,5.7823119805816265,0.75,-0.5562931167534124,2.4105001449584975,0.30392381256853795,4.517076477348457,1.3572119787635195,3.4637883111534773,-5.100000381469727,97.88866431073157,55.910677941393985,1.0532881661949793,2,-2.494999885559082,-1.9200000762939453,-2.02500057220459,3.6150002479553223,-0.9600009918212891,4,-0.1882109780043454,-1.195402412248245,18.700000762939453,-1.0794721059425976,17.270000457763672,1.330827488193798,15.5,-0.1882109780043454 4887,2009-02-09,18.57999992370605,19.100000381469727,18.459999084472656,19.100000381469727,10132500.0,-0.03929680573348615,1.461541283057624,-1.2682942714390806,58.95317048069208,46.11459707520281,-1.917618102926653,-1.6284398264921833,-1.0891718620319466,6.213870976244326,5.623208348637784,0.8800010681152344,-0.5498560025130992,1.6109999656677196,-0.5909793591891273,3.8129792905245665,0.5100103032392944,2.711989628096143,-4.235800132751461,83.301330640836,37.27141412554528,1.1009896624284237,2,-1.7349996566772425,-1.1599998474121058,-1.2650003433227504,4.375000476837162,0.21000099182129262,0,-0.09956945043413723,1.3809483442425416,19.34000015258789,-1.195402412248245,18.700000762939453,-1.0794721059425976,17.270000457763672,-0.09956945043413723 4888,2009-02-10,16.84000015258789,18.57999992370605,16.569999694824222,18.450000762939453,16657000.0,-0.09364907310349935,1.1497340930093087,3.0961522943182858,46.92308005810075,46.33725435134265,-0.13717510333751193,0.06196874922334672,0.5620523583590042,7.648215002867158,5.3449543407245725,2.010000228881829,-0.5583498391104875,-0.0954998016357429,-2.2831638358032507,2.092164232531765,-1.189331818719495,0.998332215448011,-2.3936843421936036,23.68419438224493,-17.16588442476876,1.0938320170837534,2,0.005000114440917969,0.5799999237060547,0.47499942779541016,6.115000247955322,2.100000381469723,1,0.039786227447924594,1.461541283057624,18.57999992370605,1.3809483442425416,19.34000015258789,-1.195402412248245,18.700000762939453,0.039786227447924594 4889,2009-02-11,17.030000686645508,17.420000076293945,16.639999389648438,17.0,11442200.0,0.011282691943943934,-1.0799965413499417,-0.01863395979642319,52.44690949693908,48.39820983181618,-0.3393461594743492,-0.14989334242143926,0.31427978647560906,7.10665083167703,5.230360521874719,0.7800006866455078,-0.5203420481300007,0.10350065231323313,-2.080887099804656,2.287888404431122,-0.9886932237457131,1.1956945283721776,-2.483611177200318,15.972250736779259,-26.98493935026164,1.0921938760589445,2,-0.18500041961669922,0.3899993896484375,0.2974991798400879,5.594998836517334,1.1899986267089808,2,0.056958266250402456,1.1497340930093087,16.84000015258789,1.461541283057624,18.57999992370605,1.3809483442425416,19.34000015258789,0.056958266250402456 4890,2009-02-12,16.950000762939453,16.979999542236328,16.379999160766598,16.790000915527347,6179700.0,-0.004697587814473159,4.4546132371556215,5.333206179668011,50.0,50.04041826222132,-0.15667948387701358,-0.0504262984799837,0.37597381822627796,6.83696066799903,5.590920322331111,0.6500015258789098,-0.38619058764217584,0.009500694274901633,-2.171551771691103,2.1905531602409045,-1.0810255387081007,1.100026927257904,-2.305539028424379,18.566817742682122,-22.430436365908587,1.0905262329830017,2,-0.10500049591064453,0.4699993133544922,0.6149988174438477,5.144999027252197,2.6999988555908203,3,0.04778757696066993,-1.0799965413499417,17.030000686645508,1.1497340930093087,16.84000015258789,1.461541283057624,18.57999992370605,0.04778757696066993 4891,2009-02-13,16.930000305175778,17.200000762939453,16.690000534057614,17.049999237060547,6630000.0,-0.0011799679565446253,1.4285610484918563,-0.749994039529877,53.096449678819894,52.16897977751744,0.10829267143859411,-0.058634854684118665,0.33643876116784455,6.545438526457193,5.7135235443485355,0.5100002288818395,-0.3510418386754566,0.0055002212524364325,-2.170681944059833,2.181682386564704,-1.0825908614036983,1.0935913039085712,-2.189427790092216,20.220621234390578,-22.51072105023509,1.088091082656134,2,-0.0850000381469691,0.4899997711181676,0.6349992752075231,5.164999485015873,2.2199993133544957,4,0.022445313285105906,4.4546132371556215,16.950000762939453,-1.0799965413499417,17.030000686645508,1.1497340930093087,16.84000015258789,0.022445313285105906 4892,2009-02-17,16.450000762939453,16.739999771118164,16.15999984741211,16.459999084472653,7327700.0,-0.02835201025304057,1.0350885411786752,0.08332008773878599,49.80315448435318,53.253044332436595,0.9359809809032136,0.35447960209856433,0.7481634005694708,6.719777312455427,5.67696100083988,0.7700004577636683,-0.15960489513688003,-0.420499324798584,-2.58699542937401,1.745996779776842,-1.5037473770862952,0.662748727489129,-1.615239682898773,11.983508528291436,-30.975528676965574,1.0832480522877128,2,1.2899999618530273,0.39499950408935547,1.607499122619629,5.644999027252197,2.539999008178711,1,0.11732512512554294,1.4285610484918563,16.930000305175778,4.4546132371556215,16.950000762939453,-1.0799965413499417,17.030000686645508,0.11732512512554294 4893,2009-02-18,16.530000686645508,16.930000305175778,16.110000610351562,16.670000076293945,6415300.0,0.0048632170210161085,1.4848481345548235,14.002289202599405,48.22335806819092,52.716196265879724,1.137021570377172,0.28101153136771373,0.610371397629919,6.341059025576925,5.689394682962649,0.8199996948242152,0.08592823132808647,-0.3354994773864739,-2.5047923369169105,1.8337933821439645,-1.4201459071516922,0.7491469523787444,-1.6029348129468524,32.061087596841666,-8.480243340767515,1.084646429765219,2,1.25,0.3149995803833008,1.5274991989135742,5.564999103546143,2.969999313354492,2,0.13672112129479075,1.0350885411786752,16.450000762939453,1.4285610484918563,16.930000305175778,4.4546132371556215,16.950000762939453,0.13672112129479075 4894,2009-02-19,16.190000534057614,17.079999923706055,16.190000534057614,16.879999160766598,6641800.0,-0.02056867141346086,-1.5797135101366209,4.92858310626703,50.0,51.96122373949579,1.4613941286007446,0.5408415125152111,0.8477844638307097,6.381003519766903,5.59682000823326,0.889999389648441,0.408188057657874,-0.6069996833801312,-2.770467917028167,1.556468550267903,-1.6887338002041474,0.474734433443885,-1.1724759625741417,7.3394415143992795,-34.1547239252976,1.081734116824017,2,1.5900001525878942,0.654999732971195,1.9099993705749547,5.904999256134037,2.5,3,0.16985793139506344,1.4848481345548235,16.530000686645508,1.0350885411786752,16.450000762939453,1.4285610484918563,16.930000305175778,0.16985793139506344 4895,2009-02-20,16.379999160766598,16.530000686645508,15.949999809265135,16.030000686645508,9148400.0,0.011735554072978438,-1.274512223855302,-0.5072451749512054,55.2572685934231,51.63371009561323,1.0143662937307028,0.3598410057422221,0.4943617151973463,5.8826209592454894,5.839254240062128,0.5800008773803729,0.6524805896538162,-0.4110010147094769,-2.5785990563241405,1.756597026905185,-1.494800035516807,0.6727980060978531,-1.273825065454007,34.39992187505941,-11.554324095180768,1.083799020807331,2,1.1450009346008336,0.4650011062622106,1.7850008010864293,5.715000629425052,1.8000011444091832,4,0.11233212740297716,-1.5797135101366209,16.190000534057614,1.4848481345548235,16.530000686645508,1.0350885411786752,16.450000762939453,0.11233212740297716 4896,2009-02-23,16.020000457763672,16.770000457763672,15.93000030517578,16.200000762939453,7110500.0,-0.02197794392231689,-3.666659602424412,-0.5142888283378799,56.651381991366414,51.37795581902148,0.9542464230455963,0.6815367975248634,0.7646232044478722,5.986972345853406,6.204790290963586,0.8400001525878924,0.6212347416322253,-0.7244997024536133,-2.917488548853999,1.4684891439467727,-1.8209941256538045,0.3719947207465797,-0.8269498290985435,7.826102821052634,-41.13996981066988,1.0964944232001927,2,1.2349996566772425,0.8249998092651367,2.3349993228912354,6.00499963760376,2.1700000762939418,0,0.22659170143827412,-1.274512223855302,16.379999160766598,-1.5797135101366209,16.190000534057614,1.4848481345548235,16.530000686645508,0.22659170143827412 4897,2009-02-24,17.120000839233402,17.309999465942386,16.059999465942386,16.059999465942386,8448600.0,0.06866419163781257,-1.358487510481407,-5.888886534141482,58.82353552271232,52.70022864842277,-0.41866091256774496,-0.3746658083406835,-0.33842335030746895,4.619318210460783,6.600520016869297,1.2899990081787145,0.44670247756210557,0.33550062179565643,-1.8540679685095611,2.525069212100874,-0.7592836733569506,1.4302849169482652,-1.8418112078827864,86.23197519892419,35.093943040317065,1.0947842951526083,2,-0.4450006484985387,-0.2750005722045934,1.1924993991851771,2.7249989509582484,1.269998550415039,1,0.11857468923977987,-3.666659602424412,16.020000457763672,-1.274512223855302,16.379999160766598,-1.5797135101366209,16.190000534057614,0.11857468923977987 4898,2009-02-25,16.75,17.180000305175778,16.129999160766598,16.709999084472653,7031800.0,-0.02161219749390908,1.3333319204849081,0.037736663871628155,46.65809422009533,52.057026950995684,-0.07014573866318585,0.016666840279615514,0.023846681477785125,4.749050132896556,7.017635468893466,1.0500011444091797,0.17088448454452632,-0.04750022888183736,-2.2327898111141877,2.137789353350515,-1.1401450199980125,1.0451445622343378,-1.3883741460176076,59.420303876757465,12.674506971776843,1.0926447911161759,2,-0.13000011444091797,0.0950002670288086,1.315000295639038,3.0949997901916504,2.700000762939453,2,0.1337313296189948,-1.358487510481407,17.120000839233402,-3.666659602424412,16.020000457763672,-1.274512223855302,16.379999160766598,0.1337313296189948 4899,2009-02-26,16.129999160766598,17.069999694824222,16.110000610351562,16.780000686645508,4976900.0,-0.037014975476621026,-1.7826115801171052,-16.249666221627486,31.563831740637795,50.00856381106655,0.45680177167536584,0.6088127676661053,0.6287528568396468,5.138704671922778,7.188071887199507,0.9599990844726598,-0.09762074459170833,-0.6300010681152379,-2.8349813999853133,1.5749792637548374,-1.7324912340502756,0.47248909781979975,-0.6866058086050639,14.492679508566994,-25.08198539083184,1.1024901659350381,2,0.490000724792484,0.7150011062622106,1.93500113487244,3.7150006294250524,4.570001602172855,3,0.20892752725185137,1.3333319204849081,16.75,-1.358487510481407,17.120000839233402,-3.666659602424412,16.020000457763672,0.20892752725185137 4900,2009-02-27,16.309999465942386,16.649999618530273,15.529999732971193,15.630000114440918,6646200.0,0.0111593499405509,-1.5454539543341743,-1.0461503926194582,26.7281061435083,47.07874786269859,0.1972087194030827,0.46194772803112727,0.4583272437495971,4.747663874868902,7.400053716133051,1.1199998855590803,-0.07926754987403939,-0.45600070953368643,-2.655095633458412,1.7430942143910393,-1.5555481714960493,0.6435467524286764,-0.7864739655652944,43.82021629122438,11.141792252335144,1.0995474619623624,2,0.1100001335144043,0.5350008010864222,1.7550008296966517,3.0850005149841273,3.3800010681152273,4,0.1459228170476039,-1.7826115801171052,16.129999160766598,1.3333319204849081,16.75,-1.358487510481407,17.120000839233402,0.1459228170476039 4901,2009-03-02,15.34000015258789,16.309999465942386,15.25,15.84000015258789,6056100.0,-0.059472675972797706,-2.1176440889048562,-0.7352948188788387,25.89285638259382,44.42204807361422,1.0258241867408913,1.5010297897471894,1.4345642755151857,5.528698254414358,7.32077549743458,1.0599994659423864,-0.1816394466742004,-1.4210000514984138,-3.633204776671082,0.7912046736742546,-2.527102414084748,-0.3148976889120796,4.1100006103515625,4.368940578667496,-21.00111088716644,1.1061023625863342,3,0.9399995803833008,1.505000114440918,2.31000018119812,4.03000020980835,3.8299999237060547,0,0.18513690510679526,-1.5454539543341743,16.309999465942386,-1.7826115801171052,16.129999160766598,1.3333319204849081,16.75,0.18513690510679526 4902,2009-03-03,14.920000076293945,15.949999809265135,14.75,15.949999809265135,9192800.0,-0.027379404961941356,1.3300973211003784,2.0599994659423793,32.222220259929315,42.64414387269626,1.347694478103989,2.029825639841693,1.8186542573239137,5.782516842170242,6.858820589089731,1.199999809265135,-0.2656870045649917,-1.844000148773194,-4.045486951661143,0.357486654114755,-2.9447435502171686,-0.7432567473292195,4.44600067138672,6.995887034740438,-17.819587114497278,1.1007434014439743,3,1.109999656677246,1.9250001907348633,2.437500238418579,4.450000286102295,4.700000762939453,1,0.21916893036477259,-2.1176440889048562,15.34000015258789,-1.5454539543341743,16.309999465942386,-1.7826115801171052,16.129999160766598,0.21916893036477259 4903,2009-03-04,15.93000030517578,16.260000228881836,14.949999809265135,15.0600004196167,7598000.0,0.06769438496763813,-1.4036680551800604,-0.8446603020463261,41.15755222747375,41.6616496757489,0.27226534878884756,1.110634504032065,0.7985692506928661,4.61243719076259,6.261890885028118,1.3400001525878906,-0.3715937037760675,-0.8554999351501476,-3.0129691623460904,1.3019692920457953,-1.9342345487481207,0.22323467844782385,3.251360412597661,50.86208881011011,23.898256143898315,1.0787346135979718,3,0.09999942779541193,0.9149999618530291,1.3849999904632586,3.4400000572204608,3.760000228881834,2,0.15442555162245597,1.3300973211003784,14.920000076293945,-2.1176440889048562,15.34000015258789,-1.5454539543341743,16.309999465942386,0.15442555162245597 4904,2009-03-05,15.289999961853027,15.920000076293945,15.140000343322756,15.520000457763672,6555300.0,-0.0401757897716305,-1.943396701724725,-0.2643684208795515,37.758105704533996,39.71729824365011,0.8618026855116376,1.6808716563365635,1.4005301668526187,5.1060122983777845,6.53107289633299,0.7899999618530238,-0.42437559723427754,-1.3965002536773667,-3.640343736770287,0.8473432294155536,-2.5184219952238287,-0.27457851213090656,3.7141063272094748,28.42105633003964,0.3787383211733051,1.1219217415464606,3,0.7399997711181641,1.5550003051757812,2.0250003337860107,4.080000400543213,4.130000114440918,3,0.2720733035621452,-1.4036680551800604,15.93000030517578,1.3300973211003784,14.920000076293945,-2.1176440889048562,15.34000015258789,0.2720733035621452 4905,2009-03-06,15.3100004196167,15.609999656677244,14.760000228881836,15.100000381469727,9533700.0,0.0013080744155375967,1.0987678740676687,-0.913041675477769,38.05309771856625,37.650822213338984,0.7532763428199409,1.4692059792941876,1.3744987060968654,4.935182601895264,6.060056866645887,0.8499994277954084,-0.4696467153797812,-1.2069997787475586,-3.3186926195638975,0.9046930620687821,-2.262846199155728,-0.15115335833938914,3.5239416178833025,35.89747508524987,6.582147366897331,1.0558464204081701,3,0.7199993133544922,1.5349998474121094,2.004999876022339,3.659999370574951,3.4600000381469727,4,0.3520574915475867,-1.943396701724725,15.289999961853027,-1.4036680551800604,15.93000030517578,1.3300973211003784,14.920000076293945,0.3520574915475867 4906,2009-03-09,15.699999809265135,16.020000457763672,15.06999969482422,15.119999885559082,6225400.0,0.025473506137121404,-1.7941186370317275,2.761903896894193,44.39461135488334,36.04760841691354,0.3499078235706481,0.8353537506736703,0.9999618530506229,4.342718293958535,5.110282208231288,0.9500007629394513,-0.5064774401363792,-0.6350003719329838,-2.3030974520031666,1.033096708137201,-1.4690489119680752,0.19904816810210768,2.9705845467348677,62.91388511699865,30.10884115683347,0.8340485400350921,3,0.2650003433227539,1.1450004577636737,1.5900003910064715,2.84999990463257,3.4600000381469744,0,0.2541401766411382,1.0987678740676687,15.3100004196167,-1.943396701724725,15.289999961853027,-1.4036680551800604,15.93000030517578,0.2541401766411382 4907,2009-03-10,16.729999542236328,16.780000686645508,15.739999771118164,16.180000305175778,5393300.0,0.06560507933021453,2.1999953049990024,0.9482746713933932,51.30889313853742,36.564363852296,-0.8283402302132998,-0.358742611483148,-0.0006759502185076371,3.140373721674102,4.190518422868533,1.0800008773803729,-0.5945363525638783,0.4874993801116929,-0.8233442980988812,1.798343058322267,-0.16792245899359415,1.14292121921698,1.7837614395236727,97.52469638227035,61.95593226386423,0.6554218391052871,3,-0.819999694824217,0.11500072479248047,0.36500048637390137,1.690000057220459,2.270000457763672,1,0.14584582192591378,-1.7941186370317275,15.699999809265135,1.0987678740676687,15.3100004196167,-1.943396701724725,15.289999961853027,0.14584582192591378 4908,2009-03-11,17.510000228881836,17.65999984741211,16.569999694824222,16.819999694824222,6185600.0,0.04662287555216782,1.2020210193721088,1.2545481658216378,58.16831502034703,39.520417550041465,-1.6642067636270124,-1.1446623675189258,-0.7261714335358782,2.2403123194840866,4.645900314695709,1.090000152587887,-0.6517735444891279,1.2340000629425063,-0.17193346336370396,2.639933589248715,0.531033299789403,1.9369668260956114,0.8532103136077644,94.82759868064073,53.38760064565341,0.7029667631531045,3,-1.3050003051757812,-0.6649999618530273,-0.632500171661377,0.8449993133544922,1.1100006103515625,2,0.12050260324218764,2.1999953049990024,16.729999542236328,-1.7941186370317275,15.699999809265135,1.0987678740676687,15.3100004196167,0.12050260324218764 4909,2009-03-12,18.0,18.049999237060547,17.129999160766598,17.260000228881836,6562600.0,0.027983995700350484,1.1904809480450855,1.072462606320788,59.66587489706465,43.18016963376995,-2.0797603511685097,-1.642476851982181,-1.1484008038841083,1.61655382933413,5.233497948345181,0.9200000762939489,-0.8118655122366114,1.6754998683929436,0.1029928628972705,3.248006873888615,0.8892463656451071,2.46175337114078,0.21868212079001736,98.48026589259595,53.83025750084559,0.7862535027478358,3,-1.6000003814697266,-0.8999996185302734,-1.3600001335144043,0.14499950408935547,-0.23999977111816406,3,0.09388891855875636,1.2020210193721088,17.510000228881836,2.1999953049990024,16.729999542236328,-1.7941186370317275,15.699999809265135,0.09388891855875636 4910,2009-03-13,17.760000228881836,17.950000762939453,17.329999923706055,17.6299991607666,3813500.0,-0.013333320617675781,1.4313656559007883,0.17567717341155184,60.532683541848485,47.029039318131574,-1.801941057178313,-1.4110266070400996,-0.8491145227003329,1.6833168891913388,5.676811189906449,0.6700000762939453,-0.8227739205861617,1.3950001239776597,-0.2834892578816621,3.0734895058369798,0.5557554330479988,2.2342448149073206,0.31993460707657917,90.2684881635558,39.268467229922024,0.83924469092966,3,-1.3600006103515625,-0.6599998474121094,-1.0900001525878906,0.38499927520751953,1.4300003051757777,4,0.09346845867223408,1.1904809480450855,18.0,1.2020210193721088,17.510000228881836,2.1999953049990024,16.729999542236328,0.09346845867223408 4911,2009-03-16,17.309999465942386,18.059999465942386,17.309999465942386,17.799999237060547,3972000.0,-0.025337880469598506,-2.061225919712307,-3.76919803984856,51.24834798849976,49.14305351019496,-1.1656937386325517,-0.9814152575355912,-0.36640050783477207,1.9346288436373484,6.337166397732447,0.75,-0.6674839456892165,0.9259994029998815,-0.7876535110539855,2.6396523170537503,0.06917294597294799,1.782825860026815,-2.5599994659423864,67.67240954069071,20.256176930761285,0.8568264570269343,3,-0.899999618530277,-0.2099990844726598,-0.3049993515014684,0.8350000381469691,1.9400005340576136,0,0.08434436954743152,1.4313656559007883,17.760000228881836,1.1904809480450855,18.0,1.2020210193721088,17.510000228881836,0.08434436954743152 4912,2009-03-17,18.3799991607666,18.399999618530273,17.309999465942386,17.309999465942386,5716000.0,0.061813964635264895,-1.037384043865473,-2.1836738665867483,59.807454220197506,51.215264842719826,-1.8922708014264842,-2.0020572144263014,-1.435712061645951,0.7169289589493388,6.759444364436582,1.090000152587887,-0.46089496843584143,1.8994991779327393,-0.033172362059112004,3.8321707179245887,0.9331634079368136,2.865834947928665,-3.5637991714477533,98.90707876516367,50.819521743608504,0.966335769995925,3,-1.7999992370605469,-1.4549989700317383,-1.2474989891052246,-0.2349996566772461,1.0100002288818395,1,0.04243747128729325,-2.061225919712307,17.309999465942386,1.4313656559007883,17.760000228881836,1.1904809480450855,18.0,0.04243747128729325 4913,2009-03-18,18.790000915527344,19.059999465942386,17.649999618530273,18.38999938964844,9831600.0,0.022306951767218752,2.0000040581944942,0.37383330837736073,66.41975927854207,54.399893017609614,-2.0717883206297465,-2.3547957913302646,-1.8163911769702317,0.18310437571552995,7.530342512376034,1.409999847412113,-0.13986851705352876,2.1965009212493882,0.00473375277525534,4.388268089723521,1.10061733701232,3.2923845054864547,-3.8304489410400393,86.01044001438898,32.28234528658917,1.0958835842370667,3,-1.8800010681152344,-1.8850011825561523,-1.6575007438659668,-0.6450014114379883,1.1799983978271449,2,0.011176108261874651,-1.037384043865473,18.3799991607666,-2.061225919712307,17.309999465942386,1.4313656559007883,17.760000228881836,0.011176108261874651 4914,2009-03-19,18.940000534057614,19.43000030517578,18.46999931335449,18.989999771118164,7923900.0,0.00798294897401064,1.0645175845180843,-0.12499761582331388,66.29492283748186,57.53787358637802,-1.8434446757773308,-2.411866510239566,-1.9946830695186897,-0.09190128034319756,8.554977486508426,0.9600009918212926,0.161918072781301,2.209000539779659,-0.2094976346032098,4.6274987141625274,0.9997514525882245,3.418249626971093,-3.734421710083005,76.88681239884063,21.000546648492687,1.2092490871914348,3,-1.6900005340576136,-1.850000381469723,-1.8075003623962367,-0.7950010299682582,1.029998779296875,3,-0.01689544275612853,2.0000040581944942,18.790000915527344,-1.037384043865473,18.3799991607666,-2.061225919712307,17.309999465942386,-0.01689544275612853 4915,2009-03-20,18.21999931335449,19.26000022888184,18.06999969482422,18.450000762939453,5455500.0,-0.03801484690607215,-3.4905622352657644,4.600099183642072,68.4143086205778,60.20672883812184,-0.7456650931417244,-1.6305482423029893,-1.2861336130421108,0.5298916926036448,9.276071514862693,1.1900005340576207,0.34304430847322465,1.3969993114471393,-1.1038645856724294,3.897863208566706,0.14656736288735672,2.6474312600069236,-2.6764667708837866,42.92450411204383,-18.673725970922355,1.2504319485597837,3,-0.634999275207516,-1.129999160766598,-1.0874991416931117,-0.07499980926513317,2.10000038146973,4,-0.025246932042170434,1.0645175845180843,18.940000534057614,2.0000040581944942,18.790000915527344,-1.037384043865473,18.3799991607666,-0.025246932042170434 4916,2009-03-23,19.649999618530273,19.780000686645508,18.299999237060547,18.299999237060547,5448000.0,0.07848520082696453,-1.1925941205641795,-5.869529882988955,76.7836780275907,63.037260492461094,-1.7393448169010668,-2.9246001377353394,-2.7463444034482087,-0.9595432053688775,10.373968013216484,1.5600013732910192,0.6655288375526354,2.645499658584594,-0.12260039173430926,5.413599708903497,1.2614496334251406,4.029549683744046,-3.7955496550431658,94.73680146286617,25.14813599493604,1.3840500251594519,3,-1.4749994277954102,-2.3849992752075195,-2.5174994468688965,-1.505000114440918,0.8000011444091797,0,-0.02340962307392991,-3.4905622352657644,18.21999931335449,1.0645175845180843,18.940000534057614,2.0000040581944942,18.790000915527344,-0.02340962307392991 4917,2009-03-24,19.149999618530273,19.739999771118164,19.13999938964844,19.440000534057614,3508200.0,-0.025445293114840117,-2.8709530548207143,-0.21481543228278221,69.3509492494174,64.27977540680224,-0.9610302515250595,-2.387108262686567,-2.2488156279763913,-0.5834831992000318,11.501284706667752,0.600000381469723,1.0042096143852675,2.0439997196197517,-0.8860650740021256,4.974064513241629,0.5789673228088148,3.5090321164306904,-2.9029945827273274,70.42249989702114,-1.4715443082007909,1.4650323968109384,3,-0.6949996948242188,-1.8849992752075195,-2.0174994468688965,-1.005000114440918,1.2000007629394531,1,0.005221952138994457,-1.1925941205641795,19.649999618530273,-3.4905622352657644,18.21999931335449,1.0645175845180843,18.940000534057614,0.005221952138994457 4918,2009-03-25,18.989999771118164,19.75,18.34000015258789,19.450000762939453,7489400.0,-0.008355083582209932,1.660378410961862,1.5862053089895225,73.5969284886859,65.82767025031572,-0.6358847747817968,-2.161510616983861,-2.0841705285511125,-0.5722853526266576,12.344928800943402,1.4099998474121094,1.2869162590589482,1.771999883651734,-1.2698803587097913,4.813880126013261,0.2510597624709696,3.2929400048324986,-2.3896951702309615,53.80114284694484,-22.61738316484083,1.5209401211807636,3,-0.44499969482421875,-1.7249994277954102,-1.6974992752075195,-0.8450002670288086,1.010000228881836,2,0.021063697912131474,-2.8709530548207143,19.149999618530273,-1.1925941205641795,19.649999618530273,-3.4905622352657644,18.21999931335449,0.021063697912131474 4919,2009-03-26,19.5,19.75,18.989999771118164,19.209999084472656,6875500.0,0.02685625250283019,-1.0821937135839887,-0.6304354135827809,75.15004909761034,67.45182197873369,-1.0177624739507536,-2.5361221070876567,-2.573832069945169,-1.2246827851665998,13.252517449611451,0.7600002288818359,1.470796490604343,2.1135000705718987,-1.0457087524892934,5.272708893633091,0.5338956590413027,3.6931044821024948,-2.581725790536968,83.62570033674164,1.9955478846391372,1.5796044115305956,3,-0.9549999237060547,-2.234999656677246,-2.187499523162842,-1.3550004959106445,1.5400009155273438,3,0.024102528889973884,1.660378410961862,18.989999771118164,-2.8709530548207143,19.149999618530273,-1.1925941205641795,19.649999618530273,0.024102528889973884 4920,2009-03-27,18.690000534057614,19.6299991607666,18.479999542236328,19.6299991607666,6346300.0,-0.041538434150891645,1.4468112736643468,-3.2413643419010407,67.08571284080085,69.21152918454493,-0.069251831462811,-1.6218287462147885,-1.7350783959820753,-0.48419890689465106,13.917198807258465,1.1499996185302734,1.5221608209210729,1.1845005512237528,-1.9832611412280485,4.352262243675552,-0.3993802950021461,2.7683813974496534,-1.4855536768763322,26.35141317641516,-55.26491528394017,1.5838808462259,3,-0.14500045776366832,-1.4250001907348597,-1.3775000572204554,-0.5450010299682582,2.689998626708988,4,0.06848575402469437,-1.0821937135839887,19.5,1.660378410961862,18.989999771118164,-2.8709530548207143,19.149999618530273,0.06848575402469437 4921,2009-03-30,18.18000030517578,18.450000762939453,17.690000534057614,18.32999992370605,4904700.0,-0.027287330888647654,2.897424109784684,0.15957429539597395,58.80923554981215,69.10061599894657,0.6449606892315991,-0.9361505963595746,-1.2203553485953051,-0.05377248150806224,14.156661290765534,1.0,1.5115134938587502,0.5325003147125251,-2.4772093510366098,3.5422099804616582,-0.9723545181620423,2.0373551475870926,-0.7179980650480786,23.78640282287684,-53.511855611597454,1.5048548328745668,3,0.5349998474121094,-0.9149999618530273,-0.9950001239776611,-0.03500080108642578,2.1399993896484375,0,0.11771173562847448,1.4468112736643468,18.690000534057614,-1.0821937135839887,19.5,1.660378410961862,18.989999771118164,0.11771173562847448 4922,2009-03-31,18.190000534057614,18.56999969482422,17.780000686645508,18.149999618530273,5683100.0,0.0005500675860266035,-1.025641652646817,-0.26667344836792384,54.55764102485431,67.78260285964792,0.6762944529499926,-0.7258230152804188,-1.2344458211959655,-0.1476089737666335,13.963534694280499,0.7899990081787109,1.5151952807354157,0.3790005207061746,-2.3489282945716745,3.1069293359840238,-0.9849638869327499,1.7429649283450992,-0.5,24.27185095270233,-48.710193816176194,1.3639644076389248,3,0.5450000762939489,-0.9250001907348597,-1.1400003433227504,-0.045001029968258166,1.2699985504150426,1,0.12424409909446577,2.897424109784684,18.18000030517578,1.4468112736643468,18.690000534057614,-1.0821937135839887,19.5,0.12424409909446577 4923,2009-04-01,18.38999938964844,18.700000762939453,17.549999237060547,17.649999618530273,4941800.0,0.010994988989492471,-1.4468103670426575,18.499570856381666,52.71966026326195,66.27424035140126,0.4621929135594023,-0.7716376952743147,-1.4072810701145357,-0.4146860877568024,14.142157533165605,1.1500015258789062,1.6631157879414218,0.4559994220733685,-2.1331308851360866,3.0451297292828237,-0.8385657315313573,1.7505645756780943,1.3900012969970668,38.18181187653579,-30.27055370783512,1.2945651536047273,4,0.2750005722045863,-1.1249990463256871,-1.6299991607666051,-0.4749994277954137,1.7900009155273402,2,0.10657972033020036,-1.025641652646817,18.190000534057614,2.897424109784684,18.18000030517578,1.4468112736643468,18.690000534057614,0.10657972033020036 4924,2009-04-02,19.450000762939453,20.049999237060547,18.46999931335449,18.46999931335449,7267500.0,0.05764009833995298,-2.224484870660529,1.324326692836871,60.57571824534509,65.4032858652643,-0.5787151179095744,-1.5852807954922739,-2.4572227498987047,-1.5337280830862703,14.622891367742003,1.6599998474121058,1.6772617018252411,1.3080007553100579,-1.0443473146051119,3.660348825225226,0.13182672035247478,2.484174790267641,-1.9000015258789062,76.00006103515625,9.881504790105609,1.176174034957584,4,-0.6500015258789062,-2.0500011444091797,-2.717500686645508,-2.030000686645508,0.7199993133544922,3,0.028277594626552993,-1.4468103670426575,18.38999938964844,-1.025641652646817,18.190000534057614,2.897424109784684,18.18000030517578,0.028277594626552993 4925,2009-04-03,20.700000762939453,20.88999938964844,19.26000022888184,19.26000022888184,7973700.0,0.06426734966415948,-1.263886883671656,1.4693861265893648,69.28327763544394,64.56990804391465,-1.6091511261354086,-2.5410521985005943,-3.648258358944261,-2.857655065026968,15.016129372771173,1.6299991607666016,1.63122679453123,2.28850073814392,0.07111190571911408,4.505889570568726,1.1798063219315154,3.397195154356325,-3.1500015258789062,94.31141862188917,27.216676945180282,1.1086944162124037,4,-1.480001449584961,-2.8800010681152344,-3.967500686645508,-3.280000686645508,-0.5900001525878942,4,0.01642512753896197,-2.224484870660529,19.450000762939453,-1.4468103670426575,18.38999938964844,-1.025641652646817,18.190000534057614,0.01642512753896197 4926,2009-04-06,19.690000534057614,20.600000381469727,19.190000534057614,20.489999771118164,7197100.0,-0.048792279790158655,1.764704342395112,-0.5555548196960203,57.50286866871921,63.253454646059296,-0.6625547691901339,-1.2825621467346942,-2.604321401091905,-1.918146151171559,15.847333787318643,1.5100002288818395,1.5524790666571384,1.0790004730224574,-0.8039528459304499,2.9619537919753647,0.13752381354600374,2.020477132498911,-2.0064012908935496,64.07189219254838,0.9598387829781387,0.9414766594764539,4,-0.47000122070312145,-1.8700008392333949,-3.057500600814816,-2.2700004577636683,-0.2100009918212855,0,0.08583029867296421,-1.263886883671656,20.700000762939453,-2.224484870660529,19.450000762939453,-1.4468103670426575,18.38999938964844,0.08583029867296421 4927,2009-04-07,19.170000076293945,19.780000686645508,19.01000022888184,19.459999084472656,6590500.0,-0.0264093673773258,-1.524597032659524,0.3624991059294741,52.1493160193298,60.87038659390862,-0.15580326957817547,-0.6012149092576138,-2.0354170385474646,-1.4811583470964358,16.98797024414065,0.7700004577636683,1.5011294168460587,0.4369999885559075,-1.2374410425421445,2.1114410196539595,-0.4002205269931167,1.2742205041049317,-1.3581448272705074,48.50301692286426,-11.228711447064327,0.8372205155490259,4,0.049999237060546875,-1.3500003814697266,-2.6075000762939453,-1.75,0.9099998474121058,1,0.05998954689376279,1.764704342395112,19.690000534057614,-1.263886883671656,20.700000762939453,-2.224484870660529,19.450000762939453,0.05998954689376279 4928,2009-04-08,19.6200008392334,19.850000381469727,19.040000915527344,19.350000381469727,7383900.0,0.023474218108946898,1.2191780106080004,-0.9310392454766085,53.719912837954325,58.48926034283573,-0.5666273064793863,-0.9328630448036961,-2.435757004993487,-1.9688074833936682,17.448630062259358,0.8099994659423828,1.2343999993812886,0.7815007209777818,-0.8333163415680787,2.396317783523642,-0.025907810295148437,1.588909252250712,-1.685019824584959,47.52072271171373,-9.626219430931911,0.8074085312729306,4,-0.40000152587890625,-1.7950010299682617,-3.1825008392333984,-2.200000762939453,1.4099998474121094,2,-0.008155033023280689,-1.524597032659524,19.170000076293945,1.764704342395112,19.690000534057614,-1.263886883671656,20.700000762939453,-0.008155033023280689 4929,2009-04-09,19.690000534057614,20.31999969482422,19.38999938964844,20.11000061035156,7096800.0,0.0035677722645270915,1.2142910665506845,-1.5555532008081494,58.65724929378689,57.552764393167514,-0.6781565100952314,-0.9167633516539588,-2.4668313722617725,-2.0999024181454082,17.758071430311258,0.9300003051757777,1.0911943595066163,0.7670003890991168,-0.8399206688390422,2.373921447037276,-0.03646013986996266,1.5704609180681963,-1.6368187844091757,36.17024514513572,-21.83489744110605,0.80346052896908,4,-0.47000122070312145,-1.865000724792477,-3.2525005340576136,-2.2700004577636683,1.8400001525878942,3,0.024885716497093036,1.2191780106080004,19.6200008392334,-1.524597032659524,19.170000076293945,1.764704342395112,19.690000534057614,0.024885716497093036 4930,2009-04-13,19.420000076293945,20.11000061035156,19.149999618530273,20.100000381469727,4441100.0,-0.013712567315407154,1.742856987155401,1.6190480515528993,48.43110856219777,56.39963917232147,-0.3282331291608429,-0.5439099337424125,-2.1379963386333714,-1.8647659855071623,17.981677551967362,0.9600009918212855,0.9187081848513365,0.41399993896484233,-1.1092989578478871,1.9372988357775718,-0.3476495094415242,1.1756493873712088,-1.2533456210455078,25.786151450664285,-26.433684216533493,0.761649448406365,4,-0.20000076293945312,-1.5950002670288086,-2.9825000762939453,-2.0,2.6499996185302734,0,0.03861997925095406,1.2142910665506845,19.690000534057614,1.2191780106080004,19.6200008392334,-1.524597032659524,19.170000076293945,0.03861997925095406 4931,2009-04-14,18.770000457763672,19.6200008392334,18.68000030517578,19.34000015258789,6108000.0,-0.03347062904102305,-1.5066680908203125,0.8382344691402349,47.45989915023554,55.61100118625272,0.4629426557877139,0.2330248356148097,-1.4113236835240848,-1.2355614843904519,17.932530662124034,0.9400005340576172,0.6522109400159799,-0.30899972915649343,-1.614436553768435,0.9964370954554482,-0.9617181414624625,0.3437186831494756,-0.4944122051392341,5.487816224564799,-42.594167822897006,0.6527184123059699,4,0.4499988555908203,-0.7900009155273402,-2.332500457763672,-1.3500003814697266,3.3099994659423793,1,0.07139052317037287,1.742856987155401,19.420000076293945,1.2142910665506845,19.690000534057614,1.2191780106080004,19.6200008392334,0.07139052317037287 4932,2009-04-15,19.15999984741211,19.399999618530273,18.600000381469727,18.63999938964844,7787500.0,0.02077780394976636,-1.6666709052299633,-0.912281993280769,51.10246468498694,55.4313127886666,0.251450232007695,-0.10070592364657216,-1.6998393859142382,-1.6307272281164913,17.567576759288723,0.7999992370605469,0.5217314261103105,0.04199962615966868,-1.2214395937458846,1.305438846065222,-0.5897199837931097,0.6737192361124471,-0.779835149306713,32.55812148263148,-14.189037049724526,0.631719609952777,4,0.5199995040893555,-0.8450002670288086,-2.7549996376037598,-1.739999771118164,2.85000038146973,2,0.01670144558312403,-1.5066680908203125,18.770000457763672,1.742856987155401,19.420000076293945,1.2142910665506845,19.690000534057614,0.01670144558312403 4933,2009-04-16,19.0,19.8799991607666,18.489999771118164,19.770000457763672,10591000.0,-0.008350722791562015,1.8080856343585514,-1.4807688075413665,46.60326115125066,53.87881755598944,0.5666696695944928,0.07993130790393366,-1.4587549702310412,-1.455480594211803,16.82770750296167,1.3899993896484375,0.5229819365591979,-0.1285001754760735,-1.3839270622582767,1.1269267113061296,-0.7562136188671751,0.49921326791502807,-0.5194419142328819,27.868866128092534,-13.62626379442375,0.6277134433911018,4,0.6899995803833008,-0.2700004577636683,-2.622499942779541,-1.5799999237060547,2.8999996185302734,3,0.05684210124768696,-1.6666709052299633,19.15999984741211,-1.5066680908203125,18.770000457763672,1.742856987155401,19.420000076293945,0.05684210124768696 4934,2009-04-17,18.6200008392334,18.940000534057614,18.100000381469727,18.940000534057614,11465300.0,-0.01999995582982117,4.250005960470256,0.41558377218839176,49.494951719035754,51.680114676388534,0.912512302658179,0.45822091897472106,-1.057476211597642,-1.0659619720437057,15.620126683990323,0.8999996185302734,0.5692035213104063,-0.49249935150146484,-1.7660669591276204,0.7810682561246907,-1.1292831553145426,0.1442844523116129,2.2699985504150426,25.870666594548062,-16.81548062121381,0.6367838038130774,4,0.7299995422363281,0.3899984359741211,-2.095000743865967,-1.2000007629394531,3.819999694824215,4,0.1294307056277948,1.8080856343585514,19.0,-1.6666709052299633,19.15999984741211,-1.5066680908203125,18.770000457763672,0.1294307056277948 4935,2009-04-20,17.760000228881836,18.6200008392334,17.479999542236328,18.100000381469727,7678500.0,-0.04618692650859024,-1.5333319204848896,1.0625014901175522,47.115384363463065,50.525949753582296,1.4657565845894744,1.3512730505070998,-0.2318507834082908,-0.2257758669421932,14.609736453048985,1.1400012969970703,0.6038878214794927,-1.3295000076293952,-2.6849177537583664,0.025917738499575904,-2.007208880693881,-0.6517911345649097,3.0741991806030313,11.666697131267727,-32.03000219521337,0.6777088730644857,4,1.1399993896484375,1.3399991989135778,-1.010000228881836,-0.3400001525878906,4.379999160766605,0,0.21227479781406688,4.250005960470256,18.6200008392334,1.8080856343585514,19.0,-1.6666709052299633,19.15999984741211,0.21227479781406688 4936,2009-04-21,19.190000534057614,19.290000915527344,18.0,18.049999237060547,10126600.0,0.08051803416366332,-1.080647021997579,-3.3529434864073315,55.74712593279206,50.92570641063366,-0.04763696533750306,-0.12116858161205712,-1.7009505338794213,-1.6923851996051127,13.382524294139241,1.5300006866455078,0.5131990164010176,0.12350025177001456,-1.2072579658720421,1.4542584694120713,-0.5418788570510138,0.7888793605910429,1.510030880737311,71.25005265077777,24.059540831158927,0.6653791088210276,4,-0.2900009155273402,-0.09000110626219993,-2.4400005340576136,-1.7700004577636683,3.129999160766605,1,0.15007811780178448,-1.5333319204848896,17.760000228881836,4.250005960470256,18.6200008392334,1.8080856343585514,19.0,0.15007811780178448 4937,2009-04-22,19.25,20.13999938964844,18.790000915527344,18.84000015258789,9413700.0,0.003126600535310109,-4.294129086788402,0.35964857977978626,55.02336724521412,51.07053467810698,-0.10627053150704668,-0.1826570657124087,-1.775657564528892,-1.7617126209929168,12.336129179388443,1.3499984741210973,0.21195353948850126,0.17849969863891602,-1.1543293316640124,1.5113287289418444,-0.48791481651255,0.844914213790382,1.321230139892581,66.54137440968981,17.459031681724902,0.6664145151514649,4,-0.35000038146972656,-0.1500005722045863,-2.494999885559082,-1.8299999237060547,3.739999771118164,2,0.14701298304966492,-1.080647021997579,19.190000534057614,-1.5333319204848896,17.760000228881836,4.250005960470256,18.6200008392334,0.14701298304966492 4938,2009-04-23,19.38999938964844,19.479999542236328,18.549999237060547,19.290000915527344,5600200.0,0.0072726955661528425,5.642888283378746,0.2438988081392731,49.60732082405458,50.06498707035894,-0.3155054200308385,-0.3068872564780669,-1.8729469765351077,-1.9309182121819966,12.126428731290643,0.9300003051757812,0.10378284972105689,0.2984991073608434,-1.0411675567687375,1.6381657714904243,-0.37133422470394706,0.9683324394256339,1.0575815263378914,71.80450966079313,25.04779465503485,0.6698333320647913,4,-0.5799999237060582,-0.20499992370605824,-2.637499332427982,-1.9699993133544957,4.069999694824215,3,0.1351212440281,-4.294129086788402,19.25,-1.080647021997579,19.190000534057614,-1.5333319204848896,17.760000228881836,0.1351212440281 4939,2009-04-24,19.96999931335449,20.1200008392334,19.01000022888184,19.489999771118164,6235000.0,0.029912322948070225,1.846145945919501,4.800068665598329,44.76326024748464,49.65744836872414,-0.9516911495725395,-0.8957986885059306,-2.4087419078194614,-2.5218793698253315,12.080681052419871,1.110000610351559,0.10328233812906618,0.8549990653991664,-0.5305428747544454,2.240541005552778,0.16222809532236226,1.5477700354759705,0.3588783476818449,93.6090193215859,50.68374622563303,0.6927709700768053,4,-1.1599998474121058,-0.7849998474121058,-3.0624995231628382,-2.5499992370605433,3.1300010681152415,4,0.09664498605591532,5.642888283378746,19.38999938964844,-4.294129086788402,19.25,-1.080647021997579,19.190000534057614,0.09664498605591532 4940,2009-04-27,19.96999931335449,20.34000015258789,19.31999969482422,19.540000915527344,6652400.0,0.0,-1.3448263766330286,0.8958308498040984,52.34898340862455,50.20067995298959,-0.9671783225094615,-0.8379497078304929,-2.361046472985624,-2.5123542783591297,12.68336151260508,1.0200004577636719,0.04969972000854028,0.7909991264343219,-0.62968858871686,2.2116868415855038,0.08065526885873098,1.5013429840099128,-2.4899997711181605,84.18799935443573,42.122613126073475,0.7103438575755908,4,-1.0599994659423793,-0.7849998474121058,-2.7999992370605433,-2.5499992370605433,3.0,0,0.12368559367207221,1.846145945919501,19.96999931335449,5.642888283378746,19.38999938964844,-4.294129086788402,19.25,0.12368559367207221 4941,2009-04-28,20.31999969482422,21.21999931335449,19.59000015258789,19.600000381469727,13552300.0,0.017526309138912843,-3.405404499797657,1.6744232466743394,59.930913778273826,51.18161874113258,-1.2004270551275908,-1.0744964120741685,-2.657656234885195,-2.870816243653856,14.157791925875607,1.629999160766598,-0.05386878689069263,1.0339995384216323,-0.3922268972683085,2.460225974111573,0.3208863205766619,1.7471127562666027,-2.7828001403808607,66.29215008190178,24.00665962163214,0.7131132178449701,4,-0.9700002670288086,-0.9700002670288086,-2.982499599456787,-2.8999996185302734,2.809999465942383,1,0.08956691546052542,-1.3448263766330286,19.96999931335449,1.846145945919501,19.96999931335449,5.642888283378746,19.38999938964844,0.08956691546052542 4942,2009-04-29,20.450000762939453,21.1299991607666,20.25,20.600000381469727,8355500.0,0.006397690456085403,-2.19999028988171,-0.20833300219610212,57.58683754931823,52.40201611869564,-1.260782790245866,-1.0819761789611881,-2.7161810733734626,-3.009566869791165,15.789802575479658,0.8799991607666016,-0.030468530739252486,1.0510005950927734,-0.3677001415672976,2.4697013317528445,0.34165022676273793,1.760350963422809,-2.765489218139649,71.1611038047676,28.317657519703033,0.7093503683300352,4,-1.100001335144043,-1.100001335144043,-2.7300004959106445,-3.030000686645508,2.549999237060547,2,0.09144248714521686,-3.405404499797657,20.31999969482422,-1.3448263766330286,19.96999931335449,1.846145945919501,19.96999931335449,0.09144248714521686 4943,2009-04-30,20.350000381469727,21.1200008392334,20.270000457763672,20.690000534057614,9386800.0,-0.0048899940214649495,-2.4000015258789062,2.2666734483679174,55.999998612837395,53.12479910689583,-1.0606891282317257,-0.8723335744375724,-2.546971821656669,-2.913557537922454,17.318078799103205,0.8500003814697266,0.054111548515070496,0.8530001640319824,-0.5428296851566472,2.248830013220612,0.1550852394376676,1.5509150886262972,-2.5240693259277336,60.63351618571545,16.24593492222087,0.6979149245943144,4,-1.0000009536743164,-1.0000009536743164,-2.4900002479553223,-2.9300003051757812,1.8199996948242188,3,0.12972969730518358,-2.19999028988171,20.450000762939453,-3.405404499797657,20.31999969482422,-1.3448263766330286,19.96999931335449,0.12972969730518358 4944,2009-05-01,20.0,20.670000076293945,19.489999771118164,20.350000381469727,9925400.0,-0.017199035622054826,1.3838395514839754,1.029412424687823,55.19713200390904,54.022771066945374,-0.5524453747021809,-0.50490255989655,-2.1194417698796038,-2.5892635447406995,17.74956665192635,1.1800003051757812,0.0732497411878299,0.4754998207092278,-0.9379911523563109,1.8889907937747665,-0.23124566582353978,1.1822453072419954,-2.038306214145507,35.789496931677824,-10.498663930739852,0.7067454865327686,5,-0.3900003433227539,-0.6500005722045898,-2.0949997901916504,-2.989999771118164,2.0,4,0.1729999542236329,-2.4000015258789062,20.350000381469727,-2.19999028988171,20.450000762939453,-3.405404499797657,20.31999969482422,0.1729999542236329 4945,2009-05-04,21.040000915527344,21.239999771118164,20.049999237060547,20.149999618530273,9360800.0,0.05200004577636719,-1.183483091998775,-2.5428580770677,69.01172523961662,55.49661543437033,-1.2049638764581623,-1.600166877873935,-3.0743547804824374,-3.6793622020935253,17.713992148940843,1.239999771118164,0.1779173453907923,1.4985007286071763,0.018852454175110722,2.978149003039242,0.7586765913911435,2.238324865823209,-2.9479749085728493,88.57149396623883,35.58887734533796,0.7398241372160334,5,-1.1450014114379883,-1.6800012588500977,-3.135000705718994,-4.030000686645508,0.9199981689453125,0,0.09790871560381564,1.3838395514839754,20.0,-2.4000015258789062,20.350000381469727,-2.19999028988171,20.450000762939453,0.09790871560381564 4946,2009-05-05,21.3799991607666,22.0,21.0,21.57999992370605,11831000.0,0.016159611713150834,-1.0833353201567206,-0.22471963087499627,68.74999395898878,57.021796180345284,-1.342857504454507,-1.9047188789655252,-3.311954373422825,-4.0277524960287465,17.937060797091032,1.0,0.3059636921679534,1.753999042510987,0.0609994197944701,3.446998665227504,0.9074992311527268,2.6004988538692473,-3.0990947279622887,75.29877359773793,18.917462530778295,0.846499811358259,5,-1.1049995422363281,-1.6399993896484375,-3.474998950958252,-4.369998931884766,0.4900016784667969,1,0.07436857881199632,-1.183483091998775,21.040000915527344,1.3838395514839754,20.0,-2.4000015258789062,20.350000381469727,0.07436857881199632 4947,2009-05-06,20.31999969482422,22.020000457763672,19.8700008392334,21.63999938964844,14920100.0,-0.04957902280405779,1.0673055056303415,6.599973297221139,59.67741755051678,58.14069581661886,-0.12864538591167118,-0.7949019207177415,-2.1952240287065408,-2.944871316112838,17.938441238383014,2.1499996185302734,0.514423618398478,0.6364995956420891,-1.0693572564900293,2.3423564477742076,-0.21642883042397187,1.4894280217081501,-1.7415676166442502,32.80631219142236,-26.058786247895135,0.8529284260660592,5,0.19500064849853516,-0.5699996948242188,-2.3299994468688965,-3.309999465942383,1.6100006103515625,2,0.13828737736930807,-1.0833353201567206,21.3799991607666,-1.183483091998775,21.040000915527344,1.3838395514839754,20.0,0.13828737736930807 4948,2009-05-07,19.459999084472656,20.3799991607666,19.3700008392334,20.209999084472656,7779800.0,-0.04232286531828133,-1.1720475977571136,0.5681819495419457,55.753411736672014,59.361823759861906,0.829566696388973,0.055334163509950685,-1.27538809612318,-2.0669172288448365,17.71196106424181,1.0099983215332031,0.5214128781765197,-0.21550092697143697,-1.9241101871793944,1.4931083332365205,-1.0698055570754157,0.6388037031325418,-0.5374101683343184,3.396160686588026,-57.17874085361516,0.8543046301039782,5,1.210000991821289,0.29000091552734375,-1.459998607635498,-2.4499988555908203,1.9100017547607422,3,0.18191166917124613,1.0673055056303415,20.31999969482422,-1.0833353201567206,21.3799991607666,-1.183483091998775,21.040000915527344,0.18191166917124613 4949,2009-05-08,20.18000030517578,20.309999465942386,19.450000762939453,19.549999237060547,6833300.0,0.03699903672028548,-1.0722909839644537,-0.8400014241536459,66.89943773187534,60.978540906889776,0.15923170366446726,-0.6599091766219978,-1.9059663046425506,-2.764595933414178,17.09446875581116,0.8599987030029332,0.5560267906912557,0.48000030517578196,-1.2434721328344374,2.2034727431860013,-0.3817359138293277,1.3417365241808916,-0.9476702348749093,30.566021982735975,-34.70024226039067,0.8617362190051098,5,0.5150003433227539,-0.43000030517578125,-2.2150001525878906,-3.1700000762939453,0.6199989318847656,4,0.09861247477819757,-1.1720475977571136,19.459999084472656,1.0673055056303415,20.31999969482422,-1.0833353201567206,21.3799991607666,0.09861247477819757 4950,2009-05-11,20.170000076293945,20.649999618530273,19.65999984741211,19.729999542236328,6496900.0,-0.0004955514732708499,-2.4137927632552527,0.6984123620202118,58.536578882134556,60.82361480731874,0.2241581610841692,-0.6227696104817326,-1.810618393949504,-2.720768025219563,16.834584083709302,0.9899997711181641,0.6452234700187596,0.4325000762939446,-1.2979438598224817,2.162944012410371,-0.4327218917642668,1.297722044352156,-0.7999992370605469,30.1886548007972,-32.902947718992394,0.8652219680582129,5,0.5250005722045898,-0.4200000762939453,-2.070000648498535,-3.02500057220459,0.6599998474121058,0,0.09072880103044101,-1.0722909839644537,20.18000030517578,-1.1720475977571136,19.459999084472656,1.0673055056303415,20.31999969482422,0.09072880103044101 4951,2009-05-12,20.11000061035156,20.549999237060547,19.76000022888184,20.25,6309200.0,-0.0029746884340821067,1.135138618250792,-0.31818004482264656,57.491292324685105,60.8129986712484,0.28076170557036306,-0.4819428755764399,-1.6329379995893945,-2.6231142366114746,17.115736895947446,0.7899990081787074,0.7383860506837792,0.30550060272216584,-1.3701135562459044,1.981114761690236,-0.5323064767618675,1.1433076822061992,-0.6599998474121058,27.92452368459489,-33.29601625727781,0.837807079484035,5,0.5850000381469762,-0.36000061035155895,-1.5900011062622035,-2.545001029968258,0.4099998474121129,1,0.09199395415079281,-2.4137927632552527,20.170000076293945,-1.0722909839644537,20.18000030517578,-1.1720475977571136,19.459999084472656,0.09199395415079281 4952,2009-05-13,19.479999542236328,20.020000457763672,19.479999542236328,19.770000457763672,7063400.0,-0.03132774982567332,-2.7241324879640105,2.071444141689321,50.72231223188446,60.226589073364735,0.8478596913836363,0.18262420496807863,-0.8766104153741381,-1.977261887268483,17.398074619912823,0.6300010681152308,0.757323456136529,-0.34050045013427876,-1.9961951493958487,1.3151942491272912,-1.168347799765062,0.48734689949650445,2.5400009155273438,8.59365686765372,-49.16942431997994,0.8278473496307844,5,1.215001106262207,0.2700004577636719,-0.9600000381469727,-1.9149999618530273,1.2399997711181605,2,0.12269000786242801,1.135138618250792,20.11000061035156,-2.4137927632552527,20.170000076293945,-1.0722909839644537,20.18000030517578,0.12269000786242801 4953,2009-05-14,20.07999992370605,20.450000762939453,19.43000030517578,19.520000457763672,7769200.0,0.030800841661664746,-1.75675884662077,-1.931026544947503,50.88000434570046,59.74690822245267,0.22968596871695013,-0.3502755469547374,-1.3732679524737215,-2.550416215431003,17.389085014784765,1.0200004577636719,0.7100883271700766,0.20549993515014364,-1.4074146177891578,1.818414488089445,-0.6009573413195071,1.0119572116197944,1.8892005157470741,53.27868724311332,0.04781581879544916,0.8064572764696503,5,0.615000724792484,-0.32999992370605113,-1.5600004196166957,-2.5150003433227504,-0.1100006103515625,3,0.0921314934511357,-2.7241324879640105,19.479999542236328,1.135138618250792,20.11000061035156,-2.4137927632552527,20.170000076293945,0.0921314934511357 4954,2009-05-15,21.030000686645508,21.61000061035156,19.950000762939453,19.950000762939453,14516900.0,0.04731079514686165,-2.0740740086643017,1.9285731315629155,57.361115967782794,58.452396081137806,-0.6245191015629992,-1.1704788024317452,-2.1861237930231283,-3.4778334608312313,18.15752088853743,1.6599998474121058,0.6946702769588065,1.0350007057189927,-0.5430128504267664,2.613014261864752,0.2459939276461114,1.824007483791874,0.8376317474365251,73.39450263704047,23.084800402857738,0.7890067780728796,5,-0.33500003814697266,-1.2800006866455078,-2.5075011253356934,-3.465001106262207,-0.6100006103515625,4,0.016167386661275707,-1.75675884662077,20.07999992370605,-2.7241324879640105,19.479999542236328,1.135138618250792,20.11000061035156,0.016167386661275707 4955,2009-05-18,21.530000686645508,21.71999931335449,21.01000022888184,21.030000686645508,6824000.0,0.023775557949339943,-1.629621780471617,0.4629629956678458,58.231294564786104,57.28365170400417,-1.1708281956376858,-1.4477870934915664,-2.540985968921099,-3.935986371489406,19.6810782043933,0.7099990844726491,0.7111392743895664,1.3465006828308113,0.010484584330697544,2.682516781330925,0.6784926335807526,2.01450873208087,0.24012646228027634,91.70311314413662,41.62165077612246,0.6680080492500569,5,-0.8350000381469727,-1.7800006866455078,-3.0075011253356934,-3.965001106262207,-0.5900001525878942,0,-0.03390624367410089,-2.0740740086643017,21.030000686645508,-1.75675884662077,20.07999992370605,-2.7241324879640105,19.479999542236328,-0.03390624367410089 4956,2009-05-19,22.06999969482422,22.450000762939453,20.5,21.34000015258789,7913600.0,0.0250812350653411,1.6174477399864309,1.4599990844726562,60.43813457422386,57.3681758177494,-1.7910004306400822,-1.8561255007153648,-2.9391526593704,-4.422110813189327,20.82238781132807,1.9500007629394531,0.7783641231642733,1.74249973297119,0.2461476457189562,3.2388518202234238,0.9943236893450731,2.490675776597307,-2.6399993896484375,87.41718508226229,38.349707802758616,0.7481760436261171,5,-1.159998893737793,-2.104999542236328,-3.5475001335144043,-4.505000114440918,-1.0200004577636719,1,-0.05618485674057205,-1.629621780471617,21.530000686645508,-2.0740740086643017,21.030000686645508,-1.75675884662077,20.07999992370605,-0.05618485674057205 4957,2009-05-20,22.07999992370605,23.229999542236328,21.979999542236328,22.149999618530273,9953300.0,0.0004531141377486225,-8.259243560943217,-0.09589005304000696,61.27769944470554,57.98198556308647,-1.704317121012803,-1.732041135916937,-2.837485141968603,-4.376833019028194,21.479909568931806,1.25,0.6659696445000698,1.6109999656677196,0.011961740065128623,3.2100381912703106,0.8114808528664241,2.410519078469015,-2.5895996093749964,69.73684606789952,21.21812851953075,0.7995191128012957,5,-0.7499999999999964,-1.725000381469723,-3.480000495910641,-4.51500034332275,-1.1800003051757777,2,-0.07065214996977853,1.6174477399864309,22.06999969482422,-1.629621780471617,21.530000686645508,-2.0740740086643017,21.030000686645508,-0.07065214996977853 4958,2009-05-21,22.01000022888184,22.25,21.3799991607666,21.399999618530273,6690700.0,-0.0031702760446595812,-1.6769193750953673,-8.71433242506773,63.599457889801776,57.6153211361894,-1.379644711664394,-1.5343609456881815,-2.679474356997833,-4.243736913258807,22.196248429599553,0.8700008392333984,0.5231547889626675,1.410000228881838,-0.24514198547102595,3.065142443234702,0.5824291217054061,2.23757133605827,-2.3700159454345737,62.80488514035311,12.152374028024326,0.8275711071764318,5,-0.6800003051757848,-1.6550006866455114,-3.0125007629394567,-4.445000648498539,-1.2000007629394531,3,-0.05860976383973826,-8.259243560943217,22.07999992370605,1.6174477399864309,22.06999969482422,-1.629621780471617,21.530000686645508,-0.05860976383973826 4959,2009-05-22,21.899999618530273,22.3700008392334,21.489999771118164,22.06999969482422,4541300.0,-0.004997755983992325,1.2857100393110776,-0.27868837081321596,56.65633568858375,57.40640522579487,-1.1175238184576308,-1.3411156283877652,-2.4967228491394877,-4.067445546220117,22.475820691059393,0.8800010681152344,0.5107355025167166,1.203499603271485,-0.5205994227852884,2.9275986293282585,0.34145009024310014,2.06554911629987,-2.1164147247314453,51.282045907723436,5.201887358160725,0.8620495130283858,5,-0.5699996948242188,-1.5450000762939453,-2.690000057220459,-4.335000038146973,-0.1800003051757848,4,-0.08812786935131955,-1.6769193750953673,22.01000022888184,-8.259243560943217,22.07999992370605,1.6174477399864309,22.06999969482422,-0.08812786935131955 4960,2009-05-26,22.440000534057614,22.70000076293945,21.36000061035156,21.6200008392334,6268800.0,0.02465757648097977,1.0000000000000107,-4.823525451873107,57.957963892134615,57.45825762217815,-1.454632803024186,-1.7777273524934856,-2.9484609497486076,-4.540855406207893,22.67967487897534,1.3400001525878906,0.6159822627221345,1.6200004577636697,-0.23395141710183154,3.473952332629171,0.6930245203309191,2.5469763951964204,-2.518559054321287,71.06230254047688,27.493439464208436,0.9269759374327509,5,-1.110000610351559,-2.0850009918212855,-3.2600007057189906,-4.875000953674313,-0.5,1,-0.09001784356902642,1.2857100393110776,21.899999618530273,-1.6769193750953673,22.01000022888184,-8.259243560943217,22.07999992370605,-0.09001784356902642 4961,2009-05-27,22.13999938964844,22.690000534057614,22.100000381469727,22.32999992370605,5219400.0,-0.013369034637671029,-3.3703949645725486,-0.23170805459670427,65.42371226605106,59.091746514863324,-0.9346862347281721,-1.4064971561193786,-2.5473561527974233,-4.186508669018242,22.284107392519314,0.5900001525878871,0.5738608160886933,1.228999328613284,-0.6988126978389211,3.1568113550654893,0.26509331538717973,2.1929053418393885,-2.086215587412113,41.711188493071624,-3.0860886376945516,0.9639060132261026,5,-0.8099994659423864,-1.524999618530277,-3.1399998664855993,-4.319999694824222,-0.7399997711181676,2,-0.05420049180994502,1.0000000000000107,22.440000534057614,1.2857100393110776,21.899999618530273,-1.6769193750953673,22.01000022888184,-0.05420049180994502 4962,2009-05-28,22.31999969482422,22.959999084472656,21.549999237060547,21.809999465942386,7006800.0,0.008130095308852558,-1.7378619561976754,-2.6842041861166304,77.39461543577039,62.03781441375998,-0.748142193434262,-1.5169958580563474,-2.656571213598724,-4.332918963348959,21.628950182699402,1.4099998474121094,0.6348134428571228,1.3154996871948228,-0.6976725181224985,3.328671892512144,0.30891358453616036,2.3220857898534852,-2.1391672629878897,60.000000000000085,9.554084809183244,1.006586102658661,5,-0.7299995422363281,-1.4300003051757812,-3.320000171661377,-4.5,-1.1599998474121094,3,-0.05689966286416093,-3.3703949645725486,22.13999938964844,1.0000000000000107,22.440000534057614,1.2857100393110776,21.899999618530273,-0.05689966286416093 4963,2009-05-29,22.989999771118164,23.040000915527344,21.86000061035156,21.90999984741211,8188200.0,0.030017924975568544,-1.0000032327986763,2.1176459588536614,77.175989856012,64.23946706800767,-1.0749964709784372,-2.0860244530863596,-3.259758751915733,-4.9532763122152375,20.959291008825353,1.1800003051757848,0.7377444763931962,1.8534997940063462,-0.31888457493744227,4.025884162950135,0.767307609534452,2.9396919784782405,-2.6872006548658334,97.02374194485948,42.242950525311635,1.0861921844718936,5,-1.125,-2.1000003814697266,-3.9900002479553223,-5.170000076293945,-2.739999771118164,4,-0.09090909845129758,-1.7378619561976754,22.31999969482422,-3.3703949645725486,22.13999938964844,1.0000000000000107,22.440000534057614,-0.09090909845129758 4964,2009-06-01,23.459999084472656,23.76000022888184,23.06999969482422,23.68000030517578,8072900.0,0.02044364149776734,2.631571550469258,-0.2037048483746033,79.21844821856115,66.57137302953822,-1.3008494242729505,-2.4069227611348936,-3.660942240276654,-5.400094768204124,21.411744100087443,0.7700004577636754,0.9690903565137177,2.1504991531372077,-0.18570974123809947,4.486708047512515,0.9823947059495524,3.318603600324863,-3.0401119511809647,87.49995032945468,28.38532577161037,1.1681044471876545,6,-1.3299989700317383,-2.0749988555908168,-4.462499618530273,-5.6399993896484375,-3.1999988555908168,0,-0.11295821491673508,-1.0000032327986763,22.989999771118164,-1.7378619561976754,22.31999969482422,-3.3703949645725486,22.13999938964844,-0.11295821491673508 4965,2009-06-02,23.10000038146973,23.63999938964844,23.020000457763672,23.25,5802300.0,-0.015345213855579187,-3.000000000000023,0.6818126647246336,75.2107812439191,68.21277821505993,-0.7763694665766785,-1.9865315924677454,-3.211680752879875,-5.0059995392930325,21.429171831030864,0.6199989318847692,1.1715287875419804,1.6875004768371618,-0.7768121419024645,4.151813095576788,0.4553441674673486,2.919656786206975,-2.4797064624426284,70.13576691347119,6.783510181754323,1.2321563093698136,6,-0.5399999618530309,-1.5600004196167028,-4.102500915527347,-5.280000686645511,-2.2900009155273438,1,-0.05974030499247285,2.631571550469258,23.459999084472656,-1.0000032327986763,22.989999771118164,-1.7378619561976754,22.31999969482422,-0.05974030499247285 4966,2009-06-03,22.96999931335449,23.440000534057614,22.520000457763672,22.93000030517578,8071800.0,-0.005627751773524925,-1.1395382878636915,-0.2666607326780341,82.13626472442694,70.53039657947342,-0.5646575566054786,-1.8248659324754648,-3.038187355903336,-4.859715935017224,20.699496256240945,0.9200000762939418,1.2593703540720398,1.477999401092525,-1.0826056807390287,4.038604482924079,0.19769686017674815,2.758301942008302,-2.1613230157361016,64.25336828123773,-5.7765765700086575,1.2803025409157769,6,-0.4099988937377894,-1.4049987792968714,-3.9224996566772425,-5.14999961853027,-2.0,2,-0.04484104528022537,-3.000000000000023,23.10000038146973,2.631571550469258,23.459999084472656,-1.0000032327986763,22.989999771118164,-0.04484104528022537 4967,2009-06-04,23.1299991607666,23.40999984741211,22.729999542236328,23.11000061035156,5362000.0,0.0069656008791907364,1.3448289469789896,0.49997615755103686,80.56110432008596,72.4150239606161,-0.6258684931943499,-1.8588583833880818,-3.1358199840936614,-4.985412382320153,21.181643148001612,0.6800003051757812,1.315852891775009,1.4974992752075202,-1.100433891459673,4.0954324418747134,0.19853269187392186,2.7964658585411186,-2.144243427272407,66.84204238932601,-5.08760446962917,1.2989665833335968,6,-0.5699987411499023,-1.5649986267089844,-3.7799997329711914,-5.1449995040893555,-1.6499996185302734,3,-0.07479462191986486,-1.1395382878636915,22.96999931335449,-3.000000000000023,23.10000038146973,2.631571550469258,23.459999084472656,-0.07479462191986486 4968,2009-06-05,23.0,23.46999931335449,22.479999542236328,23.46999931335449,4183300.0,-0.005620370319213364,3.2127711381206985,-23.501669051020922,73.62109445217709,74.29999715657092,-0.38070480165931286,-1.5284158682690112,-2.938520266298454,-4.817046692723228,22.06668752156983,0.9899997711181605,1.3101091349230565,1.1905000686645515,-1.2625404084365215,3.6435405457656245,-0.03602016988598322,2.417020307215086,-1.8477895967825475,40.625013969831016,-29.83383071238893,1.2265202385505363,6,-0.4399995803833008,-1.4349994659423828,-3.65000057220459,-5.015000343322754,-1.8299999237060547,4,-0.0800000066342561,1.3448289469789896,23.1299991607666,-1.1395382878636915,22.96999931335449,-3.000000000000023,23.10000038146973,-0.0800000066342561 4969,2009-06-08,22.170000076293945,22.989999771118164,21.790000915527344,22.989999771118164,8390200.0,-0.03608695320461108,1.9268275663152803,1.7446827506442515,57.111104329427114,74.20590164960342,0.5493974028569859,-0.570959447069658,-2.0659182126380777,-3.9483269817843762,22.71030240648027,1.2099990844726562,1.2791701664556783,0.2610001564025879,-2.072254736809441,2.594255049614617,-0.9056272902034266,1.4276276030086024,-0.8613222835366301,20.540512118375272,-45.280008471419094,1.1666274466060154,6,0.4849996566772461,-0.6049995422363281,-2.820000648498535,-4.185000419616699,-0.7700004577636719,0,-0.0866035214112143,3.2127711381206985,23.0,1.3448289469789896,23.1299991607666,-1.1395382878636915,22.96999931335449,-0.0866035214112143 4970,2009-06-09,22.0,22.739999771118164,21.940000534057614,22.51000022888184,7166600.0,-0.007668023261566126,-1.5396835008068224,0.6219517301054203,49.152546286674884,72.39799431856162,0.7268564527137116,-0.2707103322821496,-1.8283003596238494,-3.731580325007041,23.110401442650925,0.7999992370605504,1.2328907393796484,-0.0004999160766594457,-2.1854285771702635,2.1844287450169446,-1.0929642466234597,1.0919644144701408,-0.5442428610752117,12.499957425213156,-48.49896208498961,1.092464330546802,6,0.6549997329711914,-0.4349994659423828,-2.520000457763672,-4.015000343322754,-0.5499992370605469,1,-0.0790908986871891,1.9268275663152803,22.170000076293945,3.2127711381206985,23.0,1.3448289469789896,23.1299991607666,-0.0790908986871891 4971,2009-06-10,21.959999084472656,22.350000381469727,21.530000686645508,22.040000915527344,10106300.0,-0.0018182234330610392,1.3428537174184336,0.15686626500166317,48.55768282914706,69.19389069560346,0.8254433743632141,-0.08959968021558495,-1.7033110022927076,-3.653851796891658,23.366929907725627,0.8199996948242188,1.267799968592751,-0.13300075531005717,-2.129451075333339,1.8634495647132248,-1.1312259153217,0.8652244047015856,1.8000011444091832,22.164881557498777,-36.1702133056493,0.9982251600116411,6,0.6850013732910156,-0.39499855041503906,-2.3324995040893555,-3.964999198913574,-1.029998779296875,2,-0.05236792652434141,-1.5396835008068224,22.0,1.9268275663152803,22.170000076293945,3.2127711381206985,23.0,-0.05236792652434141 4972,2009-06-11,21.8700008392334,22.34000015258789,21.739999771118164,21.940000534057614,6032400.0,-0.004098280919460184,-2.636345771489342,0.8749761586877298,48.32536627479321,65.98826585324582,0.9441879062467997,0.1988259799554477,-1.5279402117499892,-3.5307370689015443,23.94368423940928,0.6000003814697266,1.2495934473893264,-0.34249906539917063,-1.9232363098392966,1.2382381790409553,-1.1328676876192318,0.4478695568208906,1.845399398803714,17.52579346742466,-38.58146886684854,0.7903686222200621,6,0.7749996185302734,-0.30500030517578125,-1.8625011444091797,-3.4950008392333984,-0.4500007629394531,3,-0.04115233156572928,1.3428537174184336,21.959999084472656,-1.5396835008068224,22.0,1.9268275663152803,22.170000076293945,-0.04115233156572928 4973,2009-06-12,21.93000030517578,22.040000915527344,21.600000381469727,21.799999237060547,5139200.0,0.002743459700044859,1.5142723240073677,-1.8571662125341541,50.36320451261229,62.78212766369595,0.8023955224148978,0.29990658977178697,-1.506557283734832,-3.542564494837933,24.114989511567103,0.4400005340576172,1.207898136649078,-0.37499961853027486,-1.6087438900174433,0.8587446529568936,-0.9918717542738591,0.24187251721330938,1.7416919418334977,27.397251326000056,-28.109174259270734,0.6168721357435847,6,0.6549997329711914,-0.36499977111816406,-1.7975001335144043,-3.5450000762939453,0.049999237060546875,4,-0.020519870345521496,-2.636345771489342,21.8700008392334,1.3428537174184336,21.959999084472656,-1.5396835008068224,22.0,-0.020519870345521496 4974,2009-06-15,21.3700008392334,21.850000381469727,21.200000762939453,21.649999618530273,5966300.0,-0.02553577100544846,-1.0967765752573386,-2.1538190674608995,37.108430301765736,58.548533114567796,1.1563543763331765,0.9346015485234389,-0.9041769785257046,-2.9520097595851027,23.52928144368416,0.7299995422363281,1.0720358399831262,-0.9519990921020494,-2.1193545048599347,0.215356320655836,-1.535676798480992,-0.3683213857231067,2.258857576568605,11.03897310265134,-40.74411830232664,0.5836777063789418,6,0.9649991989135742,0.22499942779541016,-1.1600008010864258,-2.9850006103515625,0.4499988555908203,0,-0.009358949699817987,1.5142723240073677,21.93000030517578,-2.636345771489342,21.8700008392334,1.3428537174184336,21.959999084472656,-0.009358949699817987 4975,2009-06-16,20.799999237060547,21.790000915527344,20.799999237060547,21.149999618530273,5604300.0,-0.026672979868413438,-4.657146282581566,1.2500068119891008,34.84162095357112,53.293572695583826,1.5262971936433019,1.5253127291807935,-0.33784160578038325,-2.3375320473641352,22.986703124905667,0.9900016784667969,0.8647461304410982,-1.485500621795655,-2.7942156876857,-0.17678555590561018,-2.139858154740679,-0.8311430888506308,2.731704872626956,0.0,-50.86538451348744,0.6543575329450225,6,1.3350000381469727,0.7950010299682617,-0.5774989128112793,-2.414999008178711,0.8700008392333984,1,0.02884617324411587,-1.0967765752573386,21.3700008392334,1.5142723240073677,21.93000030517578,-2.636345771489342,21.8700008392334,0.02884617324411587 4976,2009-06-17,20.82999992370605,21.26000022888184,20.68000030517578,21.0,7022500.0,0.0014423407570154367,-1.4680883874764268,0.48571397431077684,32.552689965511334,47.95930443396442,1.2972321473167874,1.4731820247588168,-0.3386751932735059,-2.3296158702857497,21.969416391148222,0.5799999237060582,0.5744269900602781,-1.3934999465942433,-2.8539001517594933,0.06690025857100679,-2.1237000491768683,-0.6632998440116182,2.5378018936238362,9.036122428813162,-38.99360215807715,0.7302001025826255,6,1.2449998855590856,0.7650003433227575,-0.6074995994567836,-2.444999694824215,0.32999992370605824,2,0.02976480276064697,-4.657146282581566,20.799999237060547,-1.0967765752573386,21.3700008392334,1.5142723240073677,21.93000030517578,0.02976480276064697 4977,2009-06-18,20.520000457763672,20.88999938964844,20.239999771118164,20.790000915527344,6211200.0,-0.014882355596630537,1.765971089304964,1.588237274063403,18.41431439073351,41.82521776047069,1.3388647922056158,1.7500435318792213,0.01425424707217715,-1.973057912151667,20.589696903338815,0.649999618530277,0.3004147211701067,-1.6254994392395012,-3.2728443335323334,0.02184545505333091,-2.449171886385919,-0.8018269920930834,2.6327772385938886,15.55558381255437,-25.191262592130162,0.8236724471464165,6,1.0949993133544922,1.0749998092651367,-0.2975001335144043,-2.135000228881836,0.20999908447265625,3,0.01998049894082654,-1.4680883874764268,20.82999992370605,-4.657146282581566,20.799999237060547,-1.0967765752573386,21.3700008392334,0.01998049894082654 4978,2009-06-19,20.71999931335449,20.90999984741211,20.459999084472656,20.459999084472656,7715700.0,0.009746532706101707,-2.461541283057624,-0.9629621780471477,12.362614473746874,36.85316333206178,0.8732697609061546,1.5267216347561252,-0.15411259595551385,-2.1275770374549516,19.830997058697626,0.4500007629394531,-0.011507314379386457,-1.361000537872318,-3.1273989753355167,0.4053978995908807,-2.244199756603919,-0.4778013191407169,2.141500590479133,29.81362486139127,-4.8119275329012865,0.8831992187316001,6,0.7700004577636754,0.87500095367432,-0.49749898910522106,-2.3349990844726527,0.3800010681152379,4,0.033783821724757024,1.765971089304964,20.520000457763672,-1.4680883874764268,20.82999992370605,-4.657146282581566,20.799999237060547,0.033783821724757024 4979,2009-06-22,19.96999931335449,20.549999237060547,19.90999984741211,20.43000030517578,6242100.0,-0.036196912396450176,-1.2068947373613472,-1.769233026446137,11.166228086781942,32.63246130985146,1.4286155044627868,2.239539591565066,0.6171998900176199,-1.3422239796310613,19.144572553927368,0.8099994659423793,-0.3508309746566809,-2.0145005226135275,-4.017555739928291,-0.011445305298764197,-3.0160281312709074,-1.0129729139561476,2.6293505772075854,3.1914591411658497,-25.829331731106393,1.0015276086573814,6,1.1600008010864293,1.865000724792484,0.25250101089477894,-1.5849990844726527,0.7800006866455114,0,0.10065099138674971,-2.461541283057624,20.71999931335449,1.765971089304964,20.520000457763672,-1.4680883874764268,20.82999992370605,0.10065099138674971 4980,2009-06-23,20.420000076293945,20.489999771118164,19.850000381469727,19.989999771118164,10453600.0,0.022533839680131118,1.2456130957957998,-0.9347812566083196,20.689653660444492,29.53601362444006,0.816819533435968,1.7185574616309225,0.20288433197908873,-1.7428787303466287,18.2298787592159,0.6399993896484375,-0.6282127356571863,-1.463499736785888,-3.5708428875577276,0.6438434139859517,-2.517171312171808,-0.40982816139996814,1.8566278090901314,40.42551464600407,15.206189465358921,1.05367157538592,6,0.6750001907348633,1.385000228881836,-0.19749975204467773,-2.0299997329711914,0.7099990844726562,1,0.06856021612632435,-1.2068947373613472,19.96999931335449,-2.461541283057624,20.71999931335449,1.765971089304964,20.520000457763672,0.06856021612632435 4981,2009-06-24,20.940000534057614,21.059999465942386,20.100000381469727,20.100000381469727,6951500.0,0.025465252488776846,-1.285711690682612,1.9534873405368878,26.751602416137302,27.138928751256067,0.15300684058824032,1.1637106496910938,-0.25369808209459066,-2.198033051360774,16.969540718016955,0.9599990844726598,-0.7665883288244615,-0.8834993362426786,-3.028096021712738,1.2610973492273807,-1.9557976789777065,0.18879900649234926,0.9968995007784542,90.08272539833611,67.23146239733958,1.072298342735029,6,0.0050001144409215215,0.8649997711181676,-0.7175002098083461,-2.5500001907348597,0.529998779296875,2,0.03486148632370045,1.2456130957957998,20.420000076293945,-1.2068947373613472,19.96999931335449,-2.461541283057624,20.71999931335449,0.03486148632370045 4982,2009-06-25,21.049999237060547,21.049999237060547,20.36000061035156,20.6299991607666,5866300.0,0.00525304203426491,2.285707149377177,0.5000000000000021,29.211073199100383,24.788691938643638,-0.09559414145461531,1.0052268050269575,-0.3102657737400314,-2.2326267046937964,16.323615168044892,0.6899986267089879,-0.8564019783786208,-0.7100006103515639,-2.8678649091212485,1.4478636884181206,-1.788932759736408,0.36893153903328013,0.5947348463042346,99.1735341778215,75.32486354463936,1.0789321493848427,6,-0.1999988555908203,0.7550010681152344,-0.6124987602233887,-2.4449987411499023,0.5,3,0.005225682391374997,-1.285711690682612,20.940000534057614,1.2456130957957998,20.420000076293945,-1.2068947373613472,19.96999931335449,0.005225682391374997 4983,2009-06-26,20.899999618530273,21.36000061035156,20.809999465942386,20.8799991607666,5404500.0,-0.0071258728725359655,-5.875020861645783,0.047620128882248494,34.16457619266414,24.461597037632345,-0.11964725840148205,1.04415500372793,-0.10231845836000986,-2.0175477306647487,15.426834054575291,0.5500011444091726,-0.953532937430257,-0.75550022125244,-2.8644332328918694,1.3534327903869894,-1.8099667270721547,0.2989662845672747,0.4934717465691989,69.53636277512885,43.39920704679188,1.0544665058197147,6,-0.07999897003173828,0.9050006866455078,-0.05749988555908203,-1.75,0.9899997711181676,4,-0.008133975090756529,2.285707149377177,21.049999237060547,-1.285711690682612,20.940000534057614,1.2456130957957998,20.420000076293945,-0.008133975090756529 4984,2009-06-29,20.809999465942386,21.1299991607666,20.57999992370605,20.90999984741211,3535300.0,-0.004306227475147528,1.037037952775387,-4.999904634750919,34.86003792373613,24.46364336765068,-0.13123817080605704,0.975456682496759,0.05802872038249873,-1.8905927311520117,14.060150687704867,0.5499992370605504,-1.0552801926435436,-0.7130003929138162,-2.672249501772921,1.2462487159452884,-1.6926249473433685,0.2666241615157361,0.5500011444091726,63.5760886727512,34.23861391738032,0.9796245544295514,6,-0.20499897003174183,0.9950008392333949,0.03250026702880504,-1.3249998092651403,-0.4099998474121129,0,0.013935652233050488,-5.875020861645783,20.899999618530273,2.285707149377177,21.049999237060547,-1.285711690682612,20.940000534057614,0.013935652233050488 4985,2009-06-30,21.71999931335449,22.09000015258789,21.34000015258789,21.68000030517578,11538900.0,0.04372897024343536,-1.0833353201567206,-0.3999885559518374,47.500000993411255,26.124455704084003,-1.0024279945782055,-0.04556653771393471,-0.7418747880318612,-2.7808039815611245,12.439890001472772,1.2800006866455043,-1.160206872194106,0.26599950790404847,-1.5514758419343906,2.0834748577424875,-0.6427381670151711,1.174737182823268,-1.869998931884762,81.40699086485313,49.04877230809289,0.9087376749192198,6,-0.74999904632568,0.08500099182129262,-0.8774995803832972,-1.8199996948242152,-1.029998779296875,1,-0.04465926998248504,1.037037952775387,20.809999465942386,-5.875020861645783,20.899999618530273,2.285707149377177,21.049999237060547,-0.04465926998248504 4986,2009-07-01,21.940000534057614,22.420000076293945,21.75,21.979999542236328,5486100.0,0.010128969965844226,-2.1904759742235504,-1.0000000000001776,50.709936009037634,29.712858106117793,-1.1716263088469603,-0.3654246835333623,-0.893053525329492,-2.989755376587059,11.500324373053106,0.7000007629394567,-1.1551356069845653,0.5375006675720186,-1.153041220046024,2.2280425551900613,-0.3077702762370045,1.3827716113810418,-2.0452001571655245,76.69904530694882,40.7104548859378,0.8452709438090221,7,-0.8050003051757777,-0.13500022888183238,-1.0975008010864222,-1.7600011825561488,-1.2300014495849574,2,-0.036918931338841166,-1.0833353201567206,21.71999931335449,1.037037952775387,20.809999465942386,-5.875020861645783,20.899999618530273,-0.036918931338841166 4987,2009-07-02,21.399999618530273,21.940000534057614,21.030000686645508,21.8700008392334,6155700.0,-0.024612620892560777,1.9836030717662887,11.750321873061758,45.10165882867676,33.35052970111,-0.551685859001207,0.04039469562862763,-0.2910202717438004,-2.429597497666535,10.357388538133025,0.9099998474121058,-1.1024036715235184,0.08399972915649556,-1.3986212728602183,1.5666207311732094,-0.6573107718518614,0.8253102301648525,-1.404191253662109,44.56519710995253,7.18046167992491,0.7413105010083573,7,-0.2649993896484375,0.4050006866455078,-0.42749977111816406,-1.130000114440918,-0.6599998474121094,3,0.0032710138351406126,-2.1904759742235504,21.940000534057614,-1.0833353201567206,21.71999931335449,1.037037952775387,20.809999465942386,0.0032710138351406126 4988,2009-07-06,21.15999984741211,21.76000022888184,20.899999618530273,21.459999084472656,3730700.0,-0.011214942775529257,-1.0975632449129684,0.6382945912603077,47.93712272265849,37.43618466065184,-0.27123119842857335,0.1427997823677174,0.004988702278303947,-2.14284887752018,9.525457263561043,0.860000610351566,-1.0451054963729547,-0.06400003433227397,-1.3172470618258494,1.1892469931613014,-0.6906235480790599,0.562623479414512,-1.0672238140869155,31.521732369984274,-8.81570551184176,0.6266235137467872,7,-0.024999618530273438,0.6450004577636719,0.07999992370605469,-0.8900003433227539,-0.8199996948242188,0,0.018430973178675814,1.9836030717662887,21.399999618530273,-2.1904759742235504,21.940000534057614,-1.0833353201567206,21.71999931335449,0.018430973178675814 4989,2009-07-07,20.25,21.350000381469727,20.25,21.049999237060547,5841200.0,-0.043005664176477,-1.7500035762820971,2.6666709052299633,44.935550587941044,40.13017320815146,0.7628896281167563,0.9503054892632292,0.9428802715164508,-1.1939509490351128,9.718000196442922,1.1000003814697266,-0.9214196170608062,-0.8779998779296889,-2.1202324113383,0.36423265547892214,-1.4991161446339945,-0.2568836112253834,-0.06413500495605717,0.0,-43.56277905435348,0.6211162667043056,7,1.010000228881836,1.5550003051757812,1.1274995803833008,0.01999950408935547,0.8500003814697266,1,0.08098762418016991,-1.0975632449129684,21.15999984741211,1.9836030717662887,21.399999618530273,-2.1904759742235504,21.940000534057614,0.08098762418016991 4990,2009-07-08,20.26000022888184,20.63999938964844,19.959999084472656,20.32999992370605,6159600.0,0.0004938384633006443,-1.0298456475571882,0.08749970197648302,44.73198049074924,42.127992994219454,0.8133377944195281,0.8466745035398837,0.9614630348770241,-1.1633226743196339,10.020110954953662,0.6800003051757848,-0.7904726876585109,-0.7809996604919398,-2.009741604725228,0.4477422837413485,-1.3953706326085857,-0.16662868837529388,2.159999847412106,12.195163555079466,-34.25882914696025,0.6143709721166446,7,0.9299993515014613,1.4849996566772425,1.4974999427795375,0.35999965667724254,0.7899990081787074,2,0.006910137614354772,-1.7500035762820971,20.25,-1.0975632449129684,21.15999984741211,1.9836030717662887,21.399999618530273,0.006910137614354772 4991,2009-07-09,20.809999465942386,21.049999237060547,20.670000076293945,20.780000686645508,5833500.0,0.027147049893735398,-2.0399932861328125,-0.42855585831072096,52.56636307750894,44.72302520293152,0.27151089701342457,0.217240787499545,0.43574386394558573,-1.668763370174048,10.626547590358664,0.7899990081787074,-0.5557104484270567,-0.17350044250487784,-1.326460829382139,0.9794599443723833,-0.7499806359435084,0.4029797509337527,1.5608005905151323,42.92928076632999,-7.126096979041684,0.5764801934386302,7,0.3800001144409144,0.850000381469723,1.240000724792477,-0.18999958038330433,0.4800014495849574,3,-0.005766407254414574,-1.0298456475571882,20.26000022888184,-1.7500035762820971,20.25,-1.0975632449129684,21.15999984741211,-0.005766407254414574 4992,2009-07-10,20.96999931335449,21.170000076293945,20.649999618530273,20.649999618530273,4824500.0,0.007688604109479025,-2.250005960470162,10.667090539164438,52.22816375045219,46.73009048713019,0.11060049136534289,-0.014379284292903804,0.2981929330582851,-1.775157693884271,11.212711864170908,0.5200004577636719,-0.3731864707146002,0.03149948120116974,-1.0433867633130411,1.1063857257153806,-0.5059436410559357,0.5689426034582752,1.352584723663334,56.11108815229926,3.350879017501164,0.5374431222571063,7,0.22000026702881215,0.6900005340576207,1.0925011634826696,-0.3499994277954066,-1.3999996185302699,4,-0.012398676079891646,-2.0399932861328125,20.809999465942386,-1.0298456475571882,20.26000022888184,-1.7500035762820971,20.25,-0.012398676079891646 4993,2009-07-13,21.479999542236328,21.540000915527344,20.57999992370605,20.96999931335449,5762600.0,0.024320469507934206,2.0476078025328373,1.5937522351763396,64.059590250431,49.97448519009628,-0.34472630037605967,-0.5900744316112885,-0.17974547964484344,-2.2293199294287334,11.836299545382792,0.9600009918212926,-0.2301641385141835,0.5639997482299819,-0.4400007547319227,1.5680002511918865,0.06199949674902783,1.065999999710936,0.7953327957305909,96.20244912938087,35.63658428860131,0.5020002514809528,7,-0.28999996185302734,0.18000030517578125,0.5825009346008301,-0.8599996566772461,-1.9799995422363281,0,-0.03445064184769164,-2.250005960470162,20.96999931335449,-2.0399932861328125,20.809999465942386,-1.0298456475571882,20.26000022888184,-0.03445064184769164 4994,2009-07-14,21.170000076293945,21.479999542236328,21.030000686645508,21.190000534057614,4907900.0,-0.01443200523970345,-2.0,-0.03921656625040883,57.170172711710265,51.048948714351724,0.024260815626053756,-0.3118136213321243,0.17065791147512144,-1.8592893905816368,12.128711827271761,0.4499988555908203,-0.11129046507162244,0.2640003204345689,-0.7248299269660237,1.2528305678351614,-0.23041480326572739,0.7584154441348652,1.0590255966030888,76.58225250369397,12.912387868755296,0.4944151237002957,7,0.01999950408935547,0.25,0.8925004005432129,-0.5500001907348633,-2.0799999237060547,1,-0.039206420440002,2.0476078025328373,21.479999542236328,-2.250005960470162,20.96999931335449,-2.0399932861328125,20.809999465942386,-0.039206420440002 4995,2009-07-15,21.399999618530273,21.61000061035156,21.13999938964844,21.309999465942386,6938300.0,0.010864409135920683,-1.1860506378524187,-4.499904634751719,54.65586247317554,51.48738498814482,-0.28597788192384854,-0.5212844090199198,-0.048959516854335305,-2.030344712816529,11.943590095743438,0.4700012207031179,-0.012007400104199206,0.46399984359741353,-0.5474378728577278,1.4754375600525549,-0.04171901463015715,0.9697187018249842,0.7836455225982739,79.61156778397752,18.4862017875419,0.5057188582275707,7,-0.4499998092651367,-0.10499954223632812,0.7100005149841309,-0.7799997329711914,-2.1499996185302734,2,-0.014018656187300915,-2.0,21.170000076293945,2.0476078025328373,21.479999542236328,-2.250005960470162,20.96999931335449,-0.014018656187300915 4996,2009-07-16,21.450000762939453,21.520000457763672,21.040000915527344,21.270000457763672,5725600.0,0.0023365021168451072,2.0,2.000000000000079,54.0983753927066,52.48702016192592,-0.46130631214791507,-0.5506891861331269,-0.09874430959559177,-2.0147643168147624,11.666003806165683,0.4799995422363281,0.09711720736233431,0.48300094604492116,-0.5524771487653943,1.5184790408552367,-0.034738101360236584,1.000739993450079,0.689171457055977,84.46604458748556,26.99052327279515,0.5177390474051575,7,-0.590001106262207,-0.3150005340576172,0.6599993705749512,-0.8300008773803711,-2.0100002288818395,3,-0.018648089121284017,-1.1860506378524187,21.399999618530273,-2.0,21.170000076293945,2.0476078025328373,21.479999542236328,-0.018648089121284017 4997,2009-07-17,20.93000030517578,21.549999237060547,20.790000915527344,21.549999237060547,8070600.0,-0.024242444721126022,1.4516117123713306,-3.444432670707413,50.28572072139169,52.74797549511849,-0.016747624802054162,0.001688937935476531,0.4496066889355923,-1.4491041688688426,11.031655671716528,0.7599983215332031,0.06771408178726546,-0.05749950408935689,-1.0717325558930142,0.9567335477143004,-0.5646160299911855,0.44961702181247176,1.1655884521091942,33.98059690713475,-21.06177958064427,0.5071165259018288,7,-0.14500045776367188,0.2049999237060547,1.1750001907348633,-0.3100004196166992,-1.4799995422363281,4,0.01720022002400734,2.0,21.450000762939453,-1.1860506378524187,21.399999618530273,-2.0,21.170000076293945,0.01720022002400734 4998,2009-07-20,21.420000076293945,21.43000030517578,20.729999542236328,20.82999992370605,6112300.0,0.023411359960515243,1.295082172249043,-0.9516147887453988,55.3982340319516,53.91049587778634,-0.5207502873852121,-0.45658921796874097,0.021960457293538127,-1.8842235204196598,10.418809959733778,0.7000007629394531,0.007815479656574809,0.3975002288818352,-0.6261337680314014,1.4211342257950719,-0.11431676957478487,0.9093172273384553,0.6328768875347848,78.40905642710717,23.436292429638172,0.511816998456619,7,-0.6350002288818359,-0.2849998474121094,0.6850004196166992,-0.8000001907348633,-2.5699996948242188,0,-0.08636789798694577,1.4516117123713306,20.93000030517578,2.0,21.450000762939453,-1.1860506378524187,21.399999618530273,-0.08636789798694577 4999,2009-07-21,21.979999542236328,21.989999771118164,21.38999938964844,21.559999465942386,7172700.0,0.02614376582389233,1.7272711509534402,0.7118643519865413,52.45283181831108,54.76836824751544,-0.9046788367204393,-0.9046662992933783,-0.4911039740866734,-2.3756293947525933,9.115848234741513,0.600000381469723,0.03548450547388171,0.8569996833801277,-0.12539474953580765,1.839394116296063,0.3658024669221618,1.3481968998380935,0.03101986400528034,99.20633118529587,45.6119491305639,0.491197216457967,7,-0.6949996948242188,-0.8449993133544922,0.0950007438659668,-1.359999656677246,-2.8799991607666016,1,-0.11282982683738507,1.295082172249043,21.420000076293945,1.4516117123713306,20.93000030517578,2.0,21.450000762939453,-0.11282982683738507 5000,2009-07-22,21.81999969482422,22.1200008392334,21.59000015258789,21.76000022888184,5260000.0,-0.007279338068440722,-1.6500059604701618,0.14285584534129456,48.85495377409351,54.35598943602483,-0.5588957612475021,-0.6686882317754907,-0.2847382189899861,-2.150144062991398,7.745076579947721,0.5300006866455078,0.058707367252559095,0.6269998550415039,-0.34392694409939395,1.5979266541824018,0.14153645547105498,1.1124632546119528,-1.8600006103515625,78.41720399417642,26.599272332165015,0.48546339957044876,7,-0.4699993133544922,-0.6849994659423828,0.14500045776367188,-1.1999998092651367,-2.8199996948242188,2,-0.1251145545562906,1.7272711509534402,21.979999542236328,1.295082172249043,21.420000076293945,1.4516117123713306,20.93000030517578,-0.1251145545562906 5001,2009-07-23,21.670000076293945,22.1200008392334,21.530000686645508,21.59000015258789,7760800.0,-0.006874409744646037,-4.900035286151616,1.3333439298090244,52.783510749584316,54.41769465815062,-0.3062852319092002,-0.48611830337502937,-0.08722547882339171,-1.9193782557083026,7.118007515957044,0.5900001525878906,0.17435049786918455,0.44050025939941406,-0.5451542273547538,1.426154746153582,-0.05232698397767166,0.9333275027764998,-1.6668009567260746,67.62587460086365,14.275408741384638,0.49282724337708406,7,-0.31999969482421875,-0.5349998474121094,0.19499969482421875,-1.0500001907348633,-2.909999847412106,3,-0.11167513003109408,-1.6500059604701618,21.81999969482422,1.7272711509534402,21.979999542236328,1.295082172249043,21.420000076293945,-0.11167513003109408 5002,2009-07-24,21.15999984741211,21.59000015258789,20.850000381469727,21.59000015258789,8371300.0,-0.023534851273016577,2.4418569578254465,-5.375008940705243,50.0,52.855517963658286,0.26094169724310845,0.034304231345316794,0.4856511668449812,-1.3240513065430086,6.5645390963604795,0.8199996948242188,0.28970030141302416,-0.07499999999999929,-1.0576601838470339,0.9076601838470353,-0.5663300919235184,0.4163300919235198,-1.1144646934509268,30.935244888241826,-24.136397466945354,0.4913300919235177,7,0.2650003433227539,-0.024999618530273438,0.6750001907348633,-0.5399999618530273,-2.9400005340576207,4,-0.0812854123704001,-4.900035286151616,21.670000076293945,-1.6500059604701618,21.81999969482422,1.7272711509534402,21.979999542236328,-0.0812854123704001 5003,2009-07-27,20.729999542236328,21.489999771118164,20.489999771118164,21.239999771118164,9332000.0,-0.02032137562743752,-1.0202024872602569,1.186046202161069,55.17240954069065,52.63354427798944,0.6407479289834477,0.475283580092583,0.9554848582420163,-0.8264852820284787,6.580882815549447,1.0,0.30728376825984327,-0.4965003013610847,-1.494187635458946,0.5011870327367767,-0.9953439684100154,0.0023433656878459885,-0.6429750745697014,14.723902690178917,-45.35944231670625,0.4988436670489301,7,0.5750007629394531,0.4050006866455078,0.8750004768371582,-0.1099996566772461,-2.9099998474121094,0,-0.06174620393449315,2.4418569578254465,21.15999984741211,-4.900035286151616,21.670000076293945,-1.6500059604701618,21.81999969482422,-0.06174620393449315 5004,2009-07-28,21.100000381469727,21.1299991607666,20.600000381469727,20.770000457763672,5658700.0,0.01784856958050285,1.717960004108162,-0.6470583835414586,58.40000152587888,53.049559728289815,0.2903017485486288,0.13504676708928187,0.5998120758027561,-1.1158639439015374,6.327666184385558,0.529998779296875,0.3271138317833646,-0.14099950790405202,-1.1214805500700713,0.8394815342619673,-0.6312400289870617,0.3492410131789576,-0.9723163863717659,37.42332580535695,-27.531259634019264,0.49024052108301014,7,0.2049999237060547,0.034999847412109375,0.44249963760375977,-0.48000049591064453,-2.8900012969970703,1,-0.10663506916217769,-1.0202024872602569,20.729999542236328,2.4418569578254465,21.15999984741211,-4.900035286151616,21.670000076293945,-0.10663506916217769 5005,2009-07-29,20.75,21.07999992370605,20.649999618530273,20.8799991607666,4557300.0,-0.016587695504361233,-1.6060630581163267,-0.3939369418836517,49.375005712110394,52.524740874890234,0.6016760306490099,0.4307352393381123,0.9442499319978381,-0.6867774782309191,6.761247580133436,0.4500007629394531,0.22050122890923518,-0.4424999237060554,-1.4191725900390004,0.5341727426268896,-0.9308362568725279,0.045836409460417116,-0.582469668019332,15.950923834821376,-49.650334832225006,0.4883363331664719,7,0.5550003051757812,0.38500022888183594,0.7325000762939453,-0.13000011444091797,-2.6599998474121094,2,-0.07951805390507338,1.717960004108162,21.100000381469727,-1.0202024872602569,20.729999542236328,2.4418569578254465,21.15999984741211,-0.07951805390507338 5006,2009-07-30,21.1299991607666,21.6299991607666,20.88999938964844,21.239999771118164,6381900.0,0.018313212567065085,-1.5084731516503593,0.8461640036973458,51.59362383288895,52.670063442834376,0.1916668632848939,-0.013764317017059824,0.545580736764439,-0.9909051589240292,6.542962451942021,0.8799991607666016,0.18972082772991783,-0.022000694274900923,-0.9331386967836828,0.8891373082338809,-0.4775696955292936,0.4335683069794918,-0.9234194186408793,56.140327394894996,-10.220963653864175,0.45556900125439165,7,0.1750011444091797,0.06000041961669922,0.32000112533569336,-0.5099992752075195,-2.619998931884762,3,-0.10080450758945159,-1.6060630581163267,20.75,1.717960004108162,21.100000381469727,-1.0202024872602569,20.729999542236328,-0.10080450758945159 5007,2009-07-31,21.46999931335449,21.770000457763672,21.020000457763672,21.030000686645508,7125700.0,0.016090873927680382,-2.2608760552634632,-3.9999653211263375,49.896904864997055,52.05880464650609,-0.07116254052071724,-0.3670713188539061,0.1901540589323183,-1.2687326438073079,6.6848300330707415,0.75,0.1670414455989011,0.3144994735717752,-0.6011761709210752,1.2301751180646257,-0.14333834867465,0.7723372958182004,-1.2251511492866136,76.56242316592852,13.39851047251696,0.45783782224642516,7,-0.16499900817870738,-0.27999973297118785,-0.09499883651733043,-0.8499994277954066,-2.5399990081787074,4,-0.126222597631245,-1.5084731516503593,21.1299991607666,-1.6060630581163267,20.75,1.717960004108162,21.100000381469727,-0.126222597631245 5008,2009-08-03,21.549999237060547,21.899999618530273,21.13999938964844,21.59000015258789,6902500.0,0.003726126048653189,1.3030315290581633,-0.0909114553982477,54.112544282888656,52.243217142570266,-0.14615230803072876,-0.438855742033045,0.09759579919119687,-1.2979179019203215,6.754811506245281,0.7600002288818324,0.14515962090572643,0.37499942779540874,-0.5575351496693663,1.3075340052601838,-0.09126786093697703,0.8412667165277945,-1.2676480194893607,73.07687793255025,11.130685672021258,0.4662672887323871,8,-0.24499893188476562,-0.3599996566772461,-0.22249889373779297,-0.9299993515014648,-3.019998550415039,0,-0.15452436387929425,-2.2608760552634632,21.46999931335449,-1.5084731516503593,21.1299991607666,-1.6060630581163267,20.75,-0.15452436387929425 5009,2009-08-04,21.88999938964844,22.13999938964844,21.350000381469727,21.56999969482422,13073000.0,0.015777269820185458,-1.0789493497432696,-7.999809269502283,55.17970001004083,52.94596672434219,-0.559051823882772,-0.6848017416878811,-0.24772459264009683,-1.592434323312549,6.260013398433381,0.7899990081787145,0.1959061046059709,0.6329996109008817,-0.2438150018279437,1.5098142236297072,0.19459230453646725,1.0714069172652962,-1.5708951796440118,83.2214739326847,22.53866592422625,0.43840730636441305,8,-0.5749998092651403,-0.6999998092651403,-0.5774989128112828,-1.269999504089359,-3.840000152587894,1,-0.18592963948408714,1.3030315290581633,21.549999237060547,-2.2608760552634632,21.46999931335449,-1.5084731516503593,21.1299991607666,-0.18592963948408714 5010,2009-08-05,20.399999618530273,21.40999984741211,20.07999992370605,21.229999542236328,22454600.0,-0.06806760222308517,1.235292986249471,-2.593752235176282,41.491076730748844,51.691251833360475,0.791581447752506,0.8603339760198132,1.2021228129979669,-0.0613212251181956,5.667366857897556,1.80999946594239,0.1389357815353307,-0.8640001296997077,-1.70895787263877,-0.019042386760645513,-1.286479001169237,-0.4415212582301784,1.7399997711181676,15.533969795367483,-40.39964150831739,0.42247887146953045,8,0.7100000381469727,0.7899999618530273,0.8050007820129395,0.2200002670288086,-2.219999313354492,2,-0.10735296936321204,-1.0789493497432696,21.88999938964844,1.3030315290581633,21.549999237060547,-2.2608760552634632,21.46999931335449,-0.10735296936321204 5011,2009-08-06,20.690000534057614,20.770000457763672,20.25,20.489999771118164,9153600.0,0.01421573141912802,1.8888865341414827,-0.24096479677542723,47.979800088046254,51.466785176476726,0.3888391222244536,0.591192860543682,0.8841829263938372,-0.3009198526693275,5.573630436901924,0.5200004577636719,0.06163831768065009,-0.5679992675781271,-1.4280994324054355,0.2921008972491812,-0.9980493499917813,-0.13794918516447296,1.4499988555908274,29.611687791021097,-27.896789449281172,0.4300500824136537,8,0.41999912261963246,0.49999904632568715,0.6974997520446813,-0.0700006484985316,-2.5799999237060547,3,-0.1256645874508262,1.235292986249471,20.399999618530273,-1.0789493497432696,21.88999938964844,1.3030315290581633,21.549999237060547,-0.1256645874508262 5012,2009-08-07,20.709999084472656,21.0,20.5,20.90999984741211,9760200.0,0.0009665804687690738,1.631571550469307,-1.0000000000000178,43.510044963919036,50.17096689016876,0.33335047819425867,0.5804784502952529,0.8300989131087739,-0.2869729747909773,5.504091249063171,0.5,0.01198005795293966,-0.5350007057189927,-1.4209018399327675,0.3509004284947821,-0.9779512728258801,-0.09205013861210531,1.3888003158569369,30.582491460909132,-23.279130315519204,0.4429505671068869,8,0.40000057220458984,0.3400001525878906,0.7600011825561523,-0.08999919891357422,-2.6599998474121094,4,-0.10622882437692949,1.8888865341414827,20.690000534057614,1.235292986249471,20.399999618530273,-1.0789493497432696,21.88999938964844,-0.10622882437692949 5013,2009-08-10,20.739999771118164,20.850000381469727,20.559999465942386,20.57999992370605,5664000.0,0.0014486087866609765,-1.8999980926587106,-0.799996185317304,37.449396385999464,47.843121874626604,0.3407511224407287,0.518795210309527,0.7440591961912233,-0.2890557189160319,5.890910150265119,0.2900009155273402,-0.057381670182227396,-0.46800003051757955,-1.3741566390161175,0.4381565779809584,-0.9210783347668468,-0.01492172626831234,1.318423639678958,32.038835850386114,-15.422448384772352,0.453078304249269,8,0.36999988555908203,0.3099994659423828,0.7300004959106445,0.1400003433227539,-1.8899993896484375,0,-0.0872709491763316,1.631571550469307,20.709999084472656,1.8888865341414827,20.690000534057614,1.235292986249471,20.399999618530273,-0.0872709491763316 5014,2009-08-11,20.34000015258789,20.82999992370605,20.200000762939453,20.61000061035156,6693500.0,-0.019286384905717324,-1.2909092170149477,-1.6875044703525617,35.714290974485735,46.3252646815572,0.6946581982192832,0.8995452277792353,1.0670645497454494,0.13442422611564808,6.457117293275734,0.629999160766598,-0.08714054935147075,-0.8264996528625481,-1.8124913752362701,0.1594920695111739,-1.319495514049411,-0.33350379167568533,1.6788547884674117,19.548890511011926,-23.00540004777303,0.4929958611868619,8,0.7699995040893555,0.7099990844726562,1.130000114440918,0.8149995803833008,-1.6000003814697266,1,-0.08898719038171166,-1.8999980926587106,20.739999771118164,1.631571550469307,20.709999084472656,1.8888865341414827,20.690000534057614,-0.08898719038171166 5015,2009-08-12,21.100000381469727,21.350000381469727,20.3799991607666,20.3799991607666,8911400.0,0.037364809399234034,-1.6944432670707412,-2.6666666666667016,45.07772362094434,45.601275769118914,-0.011704195839126186,0.12218175762433958,0.24891947977747364,-0.585941568526362,6.939124482884576,1.010000228881836,-0.09704156584861323,-0.05149946212768697,-1.0316448323737006,0.9286459081183267,-0.5415721472506938,0.43857322299531987,0.880077459238592,78.26086235406706,37.27195019549925,0.49007268512300595,8,0.009999275207519531,-0.05000114440917969,0.43249988555908203,0.054999351501464844,-2.3900012969970703,2,-0.14454981465724182,-1.2909092170149477,20.34000015258789,-1.8999980926587106,20.739999771118164,1.631571550469307,20.709999084472656,-0.14454981465724182 5016,2009-08-13,21.049999237060547,21.34000015258789,20.71999931335449,21.34000015258789,5100700.0,-0.0023697224410048623,3.275854357949039,-0.40277836646462933,48.96809969453804,45.49807519462346,0.028782337362112997,0.1482817670132448,0.24318690894484973,-0.5190273950341826,7.3177850938238,0.620000839233402,-0.15869268914089218,-0.08150053024291992,-1.0522791662507593,0.8892781057649195,-0.5668898482468379,0.403888787760998,0.892077045307726,73.91293531100574,30.34477791796263,0.485389318003919,8,0.06000041961669922,0.06000041961669922,0.41750049591064453,0.3350009918212926,-2.7099990844726562,3,-0.1363419969551285,-1.6944432670707412,21.100000381469727,-1.2909092170149477,20.34000015258789,-1.8999980926587106,20.739999771118164,-0.1363419969551285 5017,2009-08-14,21.290000915527344,21.530000686645508,20.899999618530273,20.93000030517578,7411400.0,0.011401505328525241,-1.9999909174303594,-1.2413774959880035,55.44748077994924,45.64640147207464,-0.26757566487343354,-0.06679113107499646,-0.05606681522196766,-0.7325651675930835,7.2940889115635645,0.6300010681152344,-0.13223867152061786,0.14050111770630025,-0.8278934918780045,1.108895727290605,-0.34369618708585037,0.6246984224984509,0.6148338396676856,81.95490339206916,33.30314496495549,0.4841973047921518,8,-0.18000125885009766,-0.18000125885009766,0.13499879837036133,0.2499990463256836,-2.770000457763672,4,-0.14936590739442046,3.275854357949039,21.049999237060547,-1.6944432670707412,21.100000381469727,-1.2909092170149477,20.34000015258789,-0.14936590739442046 5018,2009-08-17,19.56999969482422,20.8799991607666,19.559999465942386,20.8799991607666,13082600.0,-0.08078915672796816,1.015267531234661,-3.6388812359598184,38.21263604546013,43.761172142676784,1.2762359887016963,1.588973898700175,1.5876650491828777,1.0067216439870812,7.7508643983622,1.7300014495849574,-0.1906281433818542,-1.4870000839233413,-2.6751006178170655,-0.298899550029617,-2.0810503508702034,-0.8929498169764791,2.2983383637410313,0.5076255170168453,-47.51699764810355,0.5940502669468624,8,0.9750003814697266,1.279999732971195,1.8550000190734863,1.9950008392333984,0.2600002288818324,0,-0.07766992751490309,-1.9999909174303594,21.290000915527344,3.275854357949039,21.049999237060547,-1.6944432670707412,21.100000381469727,-0.07766992751490309 5019,2009-08-18,19.5,19.90999984741211,19.25,19.600000381469727,17405200.0,-0.003576887885324398,-1.19999809265258,0.0763362001814166,39.935592460294316,43.58834055707072,1.0857386709110664,1.5427495107102978,1.6057669482849484,1.0876524265024123,8.66009048172148,0.6599998474121094,-0.27407116478588023,-1.4329998016357415,-2.7283208172980835,-0.13767878597339944,-2.0806603094669143,-0.7853392938045687,2.276004514860336,10.964908978506363,-39.41832796249199,0.6476605078311719,8,0.8900003433227539,1.1949996948242188,1.924999713897705,2.065000534057617,-0.20999908447265625,1,-0.0333333137707833,1.015267531234661,19.56999969482422,-1.9999909174303594,21.290000915527344,3.275854357949039,21.049999237060547,-0.0333333137707833 5020,2009-08-19,19.09000015258789,19.600000381469727,18.6200008392334,19.51000022888184,16211900.0,-0.021025633200621008,2.2666630638993177,4.199984741269181,33.653863494437985,41.996569824447576,1.4420167513866495,1.8316475412152684,1.9635151948498901,1.5192435889933904,9.64159534388178,0.9799995422363281,-0.4101149198793834,-1.7064996719360366,-3.172396383707941,-0.24060296016413218,-2.4394480278219888,-0.9735513160500844,2.534444091380827,16.151179999973785,-32.119815319491344,0.732948355885953,8,0.9850006103515625,1.2899999618530273,2.2149996757507324,2.4750003814697266,0.3699989318847656,2,-0.018334226226932704,-1.19999809265258,19.5,1.015267531234661,19.56999969482422,-1.9999909174303594,21.290000915527344,-0.018334226226932704 5021,2009-08-20,19.25,19.3700008392334,18.950000762939453,18.96999931335449,7083400.0,0.008381343432855903,-1.625018626580279,-0.6666681804351507,31.68318389820938,40.682474150479834,1.1804038095795484,1.5610893887313573,1.7533351903368697,1.3901278967655166,10.76474273452115,0.4200000762939453,-0.5917755519725283,-1.425499820709227,-2.9843719875401042,0.13337234612165005,-2.2049359041246674,-0.6460637372937867,2.134088771589891,21.64945683165124,-22.09098622944796,0.7794360834154387,8,0.8250007629394531,1.130000114440918,1.872499942779541,2.315000534057617,0.030000686645507812,3,-0.028051995611810043,2.2666630638993177,19.09000015258789,-1.19999809265258,19.5,1.015267531234661,19.56999969482422,-0.028051995611810043 5022,2009-08-21,19.440000534057614,19.780000686645508,19.100000381469727,19.46999931335449,5417100.0,0.009870157613382613,1.0923037196145176,-0.1071382347531679,32.90115581544664,40.17711408708509,0.8843027649935031,1.3023985158736124,1.5172290721777024,1.2322702286301066,11.410399931380386,0.6800003051757812,-0.5724282005663177,-1.1494993209838889,-2.783782674887128,0.48478403291935024,-1.9666409979355066,-0.3323576440322711,1.7229612029437575,36.28319928432159,-3.591622886175543,0.8171416769516192,8,0.6350002288818395,0.9399995803833043,1.5574994087219274,2.1250000000000036,-0.3000011444091726,4,-0.0565843802083541,-1.625018626580279,19.25,2.2666630638993177,19.09000015258789,-1.19999809265258,19.5,-0.0565843802083541 5023,2009-08-24,19.450000762939453,19.75,19.1299991607666,19.440000534057614,5635900.0,0.0005144150518061608,1.0327939590075512,-0.3333545269584094,29.109614990182365,39.44326119994027,0.7510540830352213,1.2559820414299203,1.458354607411568,1.251603925765309,11.653745179881916,0.6200008392333984,-0.6287358429435166,-1.0754991531372085,-2.785130572882995,0.634132266608578,-1.9303148630101,-0.220683443264317,1.50952410224048,64.34112882597425,28.712189139821497,0.8548157098728928,8,0.625,0.9299993515014648,1.5099992752075195,2.114999771118164,-0.40000152587890625,0,-0.04781492384040564,1.0923037196145176,19.440000534057614,-1.625018626580279,19.25,2.2666630638993177,19.09000015258789,-0.04781492384040564 5024,2009-08-25,18.850000381469727,19.559999465942386,18.700000762939453,19.3799991607666,9146500.0,-0.030848347451635227,-1.0722909839644537,-52.99866488649653,34.34345652867495,38.25056485635478,1.2487952046505484,1.7694983461641698,2.0195542338722205,1.860821864541613,12.055366592864456,0.8599987030029332,-0.679548980622652,-1.5629995346069343,-3.4044869748542546,0.27848790564038595,-2.4837432547305944,-0.6422558144832742,1.9223625616344826,19.827549352652365,-17.585527362099274,0.9207437201236602,8,1.2250003814697266,1.5299997329711914,2.109999656677246,2.7150001525878906,-0.3900012969970703,1,0.05198936458376413,1.0327939590075512,19.450000762939453,1.0923037196145176,19.440000534057614,-1.625018626580279,19.25,0.05198936458376413 5025,2009-08-26,19.100000381469727,19.200000762939453,18.799999237060547,18.920000076293945,5348900.0,0.01326259920109929,1.1052652712944837,-0.33962399953935624,33.80856449397423,36.56617205629213,0.7657915293266662,1.464639262969925,1.751234179867243,1.6016278022114676,12.478692126056048,0.40000152587890625,-0.7018844169894365,-1.2304995536804206,-3.1544146819678254,0.6934155746069841,-2.192457117824123,-0.26854198953671826,1.500173593324817,37.0370043321542,-1.3065958020302162,0.961957564143702,8,0.9750003814697266,1.2799997329711914,2.109999656677246,2.4650001525878906,-0.7800006866455078,2,0.00994767174151212,-1.0722909839644537,18.850000381469727,1.0327939590075512,19.450000762939453,1.0923037196145176,19.440000534057614,0.00994767174151212 5026,2009-08-27,19.0,19.170000076293945,18.65999984741211,19.0,4864500.0,-0.005235621961910741,2.0,0.0,32.86575949850929,34.057091913909915,0.608398416958007,1.4723729075035124,1.8304076145659707,1.7078861079387764,13.834537626891802,0.5100002288818359,-0.6876859042356074,-1.2239999771118164,-3.1967656549561347,0.7487657007325019,-2.210382816033974,-0.23761713818965902,1.4417601239496527,30.357133733989777,-8.597727588925437,0.986382838922159,8,0.75,1.380000114440918,2.2425003051757812,2.5950002670288086,-0.3299999237060547,3,0.024210478130139768,1.1052652712944837,19.100000381469727,-1.0722909839644537,18.850000381469727,1.0327939590075512,19.450000762939453,0.024210478130139768 5027,2009-08-28,18.76000022888184,19.200000762939453,18.600000381469727,19.1299991607666,9465400.0,-0.012631566900955793,1.3529328167307433,-100.0,30.9615596229322,33.25141675585126,0.5048688683549436,1.5799409445818817,2.0563559524023383,1.9611146726815285,15.471488956758133,0.6000003814697266,-0.8025151962376746,-1.328499794006344,-3.3131592322974903,0.6561596442848021,-2.320829513151917,-0.336170074860771,1.536019152290514,13.913034824880768,-24.846066831626118,0.9923297191455737,8,0.4949998855590785,1.6099996566772425,2.4825000762939418,2.835000038146969,0.45999908447264914,4,0.027718574169476984,2.0,19.0,1.1052652712944837,19.100000381469727,-1.0722909839644537,18.850000381469727,0.027718574169476984 5028,2009-08-31,18.21999931335449,18.5,18.030000686645508,18.309999465942386,10338600.0,-0.02878469663854244,-1.0000081164219565,0.24324435784027806,30.14982671363832,32.16410945066726,0.93115455960492,1.9580663226011268,2.5692933193885423,2.5041533750717555,17.193207018175144,0.7299995422363317,-0.9730571350466306,-1.7020007133483936,-3.7286919308335236,0.3246905041367363,-2.7153463220909586,-0.6886551046058287,1.906418167847601,12.4182208038294,-27.58234950451029,1.0133456087425652,8,0.6850013732910192,1.865000724792484,3.060000896453861,3.37500095367432,1.7800006866455114,0,0.05049396876868317,1.3529328167307433,18.76000022888184,2.0,19.0,1.1052652712944837,19.100000381469727,0.05049396876868317 5029,2009-09-01,17.81999969482422,18.549999237060547,17.739999771118164,18.1200008392334,10025700.0,-0.021953876707178965,-2.52172921512773,3.333340397575289,17.068301009936206,30.32126917461151,1.1932699516214242,2.147627869145751,2.9612018079430413,2.903777946871223,18.74784792919673,0.8099994659423828,-1.2366501001318788,-1.8985003471374498,-3.9104465721837087,0.11344587790880922,-2.9044734596605792,-0.8925272346143203,2.0548477710310813,5.47944310683366,-28.455347178189182,1.0059731125231295,9,0.9400005340576172,2.119999885559082,3.40000057220459,3.77500057220459,2.809999465942383,1,0.06902354451743231,-1.0000081164219565,18.21999931335449,1.3529328167307433,18.76000022888184,2.0,19.0,0.06902354451743231 5030,2009-09-02,18.209999084472656,18.290000915527344,17.700000762939453,18.09000015258789,9544000.0,0.021885488009391496,3.2142477622920667,-0.39999491375638163,23.308286850704178,29.39072505822204,0.7435022738792441,1.6708100870610636,2.552969204637783,2.519978667832742,19.78806219102685,0.5900001525878906,-1.2495754976483937,-1.3990009307861335,-3.4915433032776377,0.6935414417053707,-2.445272117031884,-0.3527297445403832,1.3659697041194434,33.999888102213546,4.910477101495303,1.0462711862457519,9,0.5300016403198242,1.710000991821289,3.0100011825561523,3.3850011825561523,2.200000762939453,2,0.01372872117347712,-2.52172921512773,17.81999969482422,-1.0000081164219565,18.21999931335449,1.3529328167307433,18.76000022888184,0.01372872117347712 5031,2009-09-03,18.09000015258789,18.670000076293945,17.950000762939453,18.670000076293945,5455600.0,-0.006589727507844145,1.4827565795315156,-4.833375719235782,19.230766409248005,27.871792901977745,0.7617580186246471,1.6717476207716615,2.6362008616966293,2.655921507718652,20.621865241320126,0.7199993133544922,-1.284022605420141,-1.3889998435974107,-3.52144508545193,0.7434453982571085,-2.4552224645246703,-0.3227772226701511,1.1858137518997864,25.999959309895832,3.449061206379614,1.0662226209272587,9,0.6350002288818359,1.8299999237060547,3.130000114440918,3.7150001525878906,2.4899997711181605,3,0.012714181332023067,3.2142477622920667,18.209999084472656,-2.52172921512773,17.81999969482422,-1.0000081164219565,18.21999931335449,0.012714181332023067 5032,2009-09-04,18.51000022888184,18.520000457763672,18.11000061035156,18.51000022888184,3698500.0,0.023217251119473703,39.99904634752589,-0.0,36.410261927899334,28.68297589505741,0.21899372568282516,1.1367607073891541,2.1800097570908754,2.2482423068270485,21.85234458880866,0.43000030517578125,-1.232443059199305,-0.8589998245239236,-2.9506566805318215,1.2326570314839742,-1.9048282525278744,0.18682860348002706,0.5136835729581222,83.5051586934853,55.76316008804319,1.0458284280039494,9,0.11999988555907848,1.4099998474121058,2.7374997138977015,3.2950000762939418,2.2600002288818324,4,0.008643967878641634,1.4827565795315156,18.09000015258789,3.2142477622920667,18.209999084472656,-2.52172921512773,17.81999969482422,0.008643967878641634 5033,2009-09-08,18.93000030517578,19.020000457763672,18.549999237060547,18.899999618530273,6871900.0,0.022690441442491105,3.476180961117519,100.0,43.294121237362134,29.67749419602265,-0.315727610927965,0.6052382224390342,1.73278858532953,1.845685211209485,22.82179964378188,0.5100002288818324,-1.1718295752401104,-0.34849977493286133,-2.3448469952986883,1.6478474454329657,-1.3466733851157748,0.6496738352500522,-1.2299995422363281,93.18180504580528,60.702031972425644,0.998173610182913,9,-0.4799995422363281,0.9899997711181641,2.3174996376037598,2.875,1.9799995422363281,1,0.015319545879743934,39.99904634752589,18.51000022888184,1.4827565795315156,18.09000015258789,3.2142477622920667,18.209999084472656,0.015319545879743934 5034,2009-09-09,18.530000686645508,19.01000022888184,18.399999618530273,18.950000762939453,8580400.0,-0.021130460226189585,1.2592656694276012,-13.99968211583699,43.39623235646188,30.742790625187943,0.038114643698541784,0.9093050991941389,2.103259255675191,2.267046419847297,23.450326585777958,0.610000610351566,-1.1440841839290137,-0.6579994201660142,-2.6154588154591814,1.299459975127153,-1.6367291178125996,0.32073027748057115,-0.8035999298095717,62.87879663612982,27.1631359558285,0.9787296976465842,9,-0.07999992370605469,1.3899993896484375,2.717499256134033,3.2749996185302734,1.8199996948242188,2,0.07933077489921048,3.476180961117519,18.93000030517578,39.99904634752589,18.51000022888184,1.4827565795315156,18.09000015258789,0.07933077489921048 5035,2009-09-10,18.049999237060547,18.34000015258789,17.950000762939453,18.13999938964844,15279500.0,-0.02590401682666399,-1.689677852172426,0.21428603866468302,36.84210086023071,31.184606332045885,0.3950543058165543,1.2111906602585485,2.518208772069144,2.7795668992555775,25.091518156384296,0.5799999237060547,-1.1132037798390115,-0.9855008125305176,-2.784594161986444,0.8135925369254089,-1.8850474872584826,-0.08595413780255257,-0.2977264862060558,9.345654452501657,-26.98646842864367,0.8995466747279635,9,0.40000152587890625,1.5650014877319336,3.202500343322754,3.7550010681152344,2.5100002288818395,3,0.14293628990347873,1.2592656694276012,18.530000686645508,3.476180961117519,18.93000030517578,39.99904634752589,18.51000022888184,0.14293628990347873 5036,2009-09-11,18.18000030517578,18.31999969482422,17.68000030517578,17.920000076293945,14316800.0,0.0072022755462677335,1.370372463486569,-2.8888865341413688,36.00000339084063,31.74443341736904,0.15254582619523305,0.9013655579430022,2.3162327825954208,2.660337922900439,26.917299566719745,0.6399993896484375,-1.0932684691738856,-0.7119997978210435,-2.2771685846295,0.853168988987413,-1.4945841912252718,0.07058459558318475,0.8400001525878906,37.313428586882566,0.9348361141015857,0.7825843934042287,9,0.1700000762939453,1.4250001907348633,2.969999313354492,3.625,2.64999961853027,4,0.12266223898805184,-1.689677852172426,18.049999237060547,1.2592656694276012,18.530000686645508,3.476180961117519,18.93000030517578,0.12266223898805184 5037,2009-09-14,18.11000061035156,18.43000030517578,17.989999771118164,18.31999969482422,8967000.0,-0.0038503681875238227,1.046512659463104,-0.8076880754135778,35.307020295689114,32.317454926485794,0.13482505399980127,0.7598714213919529,2.329368693438372,2.7398540046813658,29.056381100583422,0.4400005340576172,-1.0950460513072215,-0.6229994773864789,-1.7461363941702714,0.5001374393973137,-1.1845679357783752,-0.06143101899458259,0.8831998443603553,32.089571359028184,-0.720886114689975,0.5615684583918968,9,0.23999977111816762,1.4949998855590856,3.0399990081787145,3.6949996948242223,1.8599987030029297,0,0.13638869299334289,1.370372463486569,18.18000030517578,-1.689677852172426,18.049999237060547,1.2592656694276012,18.530000686645508,0.13638869299334289 5038,2009-09-15,18.049999237060547,18.309999465942386,17.719999313354492,18.280000686645508,15848200.0,-0.0033131624113096336,3.068980485783552,1.095249772933678,40.04974286393448,34.87094846581894,0.18793983582709828,0.7379969532255117,2.3383737471899195,2.8068840810348803,29.80729961232931,0.5900001525878942,-1.0884842678353337,-0.6070008277893066,-1.6968801340899482,0.4828784785113349,-1.1519404809396292,-0.062061174638984085,0.9169372146606456,27.819470158596694,-6.359225662806033,0.544939653150321,9,0.3000011444091797,1.5550012588500977,3.0300002098083496,3.7550010681152344,1.6800003051757812,1,0.1506925947740969,1.046512659463104,18.11000061035156,1.370372463486569,18.18000030517578,-1.689677852172426,18.049999237060547,0.1506925947740969 5039,2009-09-16,18.850000381469727,19.01000022888184,18.209999084472656,18.399999618530273,15227600.0,0.044321394915441514,1.0779238150913197,-1.9565127252523076,47.2647723412123,37.53278018698651,-0.5035437671020411,-0.11931467083716285,1.524957436078644,2.0093740190564873,29.85545010088494,0.9600009918212926,-1.0302499170193435,0.225500297546386,-0.7950981380768773,1.2460987331696494,-0.28479892026524567,0.7357995153580177,-1.1700000762939453,87.96993559471254,51.915800409839875,0.5102992178116309,9,-0.5,0.755000114440918,2.22999906539917,2.9549999237060547,1.1099987030029297,2,0.10928378908508884,3.068980485783552,18.049999237060547,1.046512659463104,18.11000061035156,1.370372463486569,18.18000030517578,0.10928378908508884 5040,2009-09-17,18.739999771118164,19.200000762939453,18.56999969482422,18.940000534057614,6680800.0,-0.00583557602787621,-1.3333333333333333,-0.44444538634339903,47.161571870545274,40.636203016019536,-0.346940854973564,-0.038872673592909024,1.6196656847589708,2.121251353616774,29.241586462041123,0.6300010681152344,-0.9224522770568306,0.13299970626831126,-0.8657600923396345,1.131759504876257,-0.3663801930356634,0.6323796055722859,-1.0333994674682607,69.7367859679415,31.60039143448556,0.4993798993039734,9,-0.2999992370605469,0.8650007247924805,2.3399996757507324,3.065000534057617,0.9699993133544922,3,0.08591252027830198,1.0779238150913197,18.850000381469727,3.068980485783552,18.049999237060547,1.046512659463104,18.11000061035156,0.08591252027830198 5041,2009-09-18,18.709999084472656,18.940000534057614,18.43000030517578,18.809999465942386,6511700.0,-0.0016008904488752362,1.8333147897957924,0.5000000000000266,49.42790513547614,42.082607816861405,-0.24556871001272995,-0.05417959769217262,1.6159792717541208,2.1473848566727227,28.655153845763266,0.5100002288818324,-0.7041270720064929,0.1299990653991685,-0.8237531063994012,1.0837512371977382,-0.3468770205001164,0.6068751512984534,-0.9436627624511722,66.89181090976575,24.63004217989883,0.4768760858992841,9,-0.26999855041503906,0.8950014114379883,2.3700003623962402,3.095001220703125,0.7600002288818324,4,0.09887763078540379,-1.3333333333333333,18.739999771118164,1.0779238150913197,18.850000381469727,3.068980485783552,18.049999237060547,0.09887763078540379 5042,2009-09-21,18.34000015258789,19.11000061035156,18.280000686645508,18.549999237060547,7310100.0,-0.019775464991434788,-4.030332805437689,2.0999828339277133,51.42858051117825,42.98643662506319,0.10927073390454822,0.24157010937594947,1.9421390665973775,2.509250072428845,28.596079167696466,0.8299999237060511,-0.5406963628846988,-0.18499984741210795,-1.0529440892458197,0.6829443944216038,-0.6189719683289638,0.24897227350474793,-0.5163172529296887,41.891907565851795,-3.973648992968137,0.43397212091685583,9,0.10000038146972656,1.265000343322754,2.7699995040893555,3.4049997329711914,0.6100006103515625,0,0.13576879773181494,1.8333147897957924,18.709999084472656,-1.3333333333333333,18.739999771118164,1.0779238150913197,18.850000381469727,0.13576879773181494 5043,2009-09-22,18.520000457763672,18.670000076293945,18.26000022888184,18.38999938964844,6613000.0,0.009814629426291521,-1.1025666105872887,-0.6190554041780031,58.7939720166313,44.69729658730424,-0.1508697552034164,-0.01230683062251714,1.7030460284751285,2.323676889988473,28.543231058091735,0.4099998474121058,-0.33235223785152,0.041500473022459516,-0.7095630239822093,0.7925639700271283,-0.3340312754798731,0.41703222152479213,-0.6412648435742199,31.313216940309722,-18.8487393898941,0.3755317485023337,9,-0.07999992370605469,0.7599992752075195,2.589999198913574,3.1399993896484375,0.0,1,0.07829367277272237,-4.030332805437689,18.34000015258789,1.8333147897957924,18.709999084472656,-1.3333333333333333,18.739999771118164,0.07829367277272237 5044,2009-09-23,19.82999992370605,20.32999992370605,18.549999237060547,18.549999237060547,29218300.0,0.07073431066753688,-1.7812495809050606,9.846078229995253,66.53060922618917,47.99601973907741,-1.404801592763441,-1.312410743414766,0.3579515120153225,1.021254060961919,28.143208446385653,1.8099994659423793,-0.24765537653495429,1.302499961853023,0.3488391622144711,2.256160761491575,0.8256695620337453,1.7793303616723009,-1.8984137035666002,75.845407066958,22.66255270866955,0.47683039981927633,9,-0.8249998092651332,-0.8249998092651332,0.8674998283386266,1.6849994659423864,-1.129999160766598,2,-0.0050428836033517,-1.1025666105872887,18.520000457763672,-4.030332805437689,18.34000015258789,1.8333147897957924,18.709999084472656,-0.0050428836033517 5045,2009-09-24,19.290000915527344,19.440000534057614,19.01000022888184,19.239999771118164,11812000.0,-0.027231417562092797,1.4571419229323095,0.03906337311444544,61.278195219154945,50.80470772000122,-0.749196767183399,-0.7983809373599193,0.848442343010575,1.54916070839203,27.721568115678156,0.8199996948242116,-0.2348639574568736,0.7530009269714348,-0.22806437343476205,1.7340662273776317,0.26246827676833817,1.2435335771745315,-1.2145098731738955,49.758494613351814,-6.579317420515203,0.4905326502030978,9,-0.2650012969970703,-0.2850008010864258,1.2524991035461426,2.0699987411499023,-1.0500011444091797,3,0.03473292572039233,-1.7812495809050606,19.82999992370605,-1.1025666105872887,18.520000457763672,-4.030332805437689,18.34000015258789,0.03473292572039233 5046,2009-09-25,19.459999084472656,19.61000061035156,19.09000015258789,19.270000457763672,8800100.0,0.008812761061533836,1.1224435777066903,3.799885561701316,59.36882204518118,53.47824124772256,-0.8029741419819949,-0.9825247082346635,0.6282787061437816,1.3625071431755948,27.20668204096125,0.5200004577636683,-0.18690396837470047,0.8999991416931152,-0.14617702340279948,1.94617530678903,0.3769110591451579,1.4230872242410726,-1.2492375092380534,57.970967753824866,4.860220664632081,0.5230880825479577,9,-0.4349994659423828,-0.4549989700317383,0.7675013542175293,1.345001220703125,-1.4499988555908203,4,0.012846865969252663,1.4571419229323095,19.290000915527344,-1.7812495809050606,19.82999992370605,-1.1025666105872887,18.520000457763672,0.012846865969252663 5047,2009-09-28,19.280000686645508,19.799999237060547,19.200000762939453,19.549999237060547,7302100.0,-0.009249661166262357,-1.7907009754128538,-1.421055273355151,53.62319241199047,54.98640230861766,-0.4912142828723347,-0.8027280092063336,0.7717494693926525,1.541559543075195,26.677996230983158,0.5999984741210938,-0.060488108584440425,0.6940007209777832,-0.39794902077034067,1.785950462725907,0.14802585010372127,1.2399755918518451,-0.9420848105026174,49.275391697595815,1.1824149536513318,0.5459748708740625,9,-0.010001182556152344,-0.27500057220458984,0.9474997520446777,1.3999996185302734,-1.510000228881836,0,0.009854700204475986,1.1224435777066903,19.459999084472656,1.4571419229323095,19.290000915527344,-1.7812495809050606,19.82999992370605,0.009854700204475986 5048,2009-09-29,19.13999938964844,19.530000686645508,19.09000015258789,19.38999938964844,6904900.0,-0.00726147780140074,-1.5142997275203849,0.9259308970944566,56.67394408256777,56.031865835434935,-0.20152945126056565,-0.6221675123468664,0.8570466098524108,1.69352289512155,25.521059592328466,0.4400005340576172,0.06657711828767887,0.5079994201660192,-0.5964720190445263,1.6124708593765646,-0.04423629943925533,1.0602351397712937,-0.6825584706517596,33.146063201794455,-12.536425629624539,0.5522357196052734,9,0.15500068664550426,-0.13499927520752308,1.0875010490417445,1.3800010681152308,-1.409999847412113,1,-0.009926783321202448,-1.7907009754128538,19.280000686645508,1.1224435777066903,19.459999084472656,1.4571419229323095,19.290000915527344,-0.009926783321202448 5049,2009-09-30,19.049999237060547,19.46999931335449,18.93000030517578,19.299999237060547,6800200.0,-0.004702202479513584,-1.204087193460476,1.0,61.96172161473022,57.67632691812216,-0.08959820271599384,-0.4588179751884027,0.8721156964643058,1.7835868308361817,23.9605034150153,0.5399990081787074,0.2120770975595967,0.35649929046631,-0.6932180156496344,1.4062165965822544,-0.16835936259166218,0.8813579435242822,-0.480204777781303,13.792997610330387,-34.97866329873474,0.5248586530579722,9,0.24500083923339844,-0.044999122619628906,1.1775012016296387,1.470001220703125,-0.8899993896484375,2,-0.027821459345037436,-1.5142997275203849,19.13999938964844,-1.7907009754128538,19.280000686645508,1.1224435777066903,19.459999084472656,-0.027821459345037436 5050,2009-10-01,18.459999084472656,19.09000015258789,18.459999084472656,19.030000686645508,6158800.0,-0.030971137859159725,-1.2105238501564357,2.2800064086914062,53.01722862207198,58.075140638855025,0.5101552386542707,0.15902516672733213,1.3839420759525538,2.370380267126876,22.02264426559171,0.6300010681152344,0.32469030816647404,-0.24600086212158345,-1.2772678475174928,0.7852661232743259,-0.7616343548195381,0.2696326305763712,1.8700008392333949,0.0,-48.14647045543928,0.5156334926979539,10,0.8350009918212891,0.5450010299682617,1.7675013542175293,2.0600013732910156,0.5400009155273438,3,0.013001174992943065,-1.204087193460476,19.049999237060547,-1.5142997275203849,19.13999938964844,-1.7907009754128538,19.280000686645508,0.013001174992943065 5051,2009-10-02,18.31999969482422,18.690000534057614,18.25,18.31999969482422,8115200.0,-0.007583932643105862,-5.285749318801039,-0.0,52.22929007741169,58.16410836843652,0.6582359759474414,0.3342776191054,1.447364789373264,2.507284316035829,20.624232885376433,0.44000053405761363,0.3445698835780462,-0.3975002288818352,-1.404692839502811,0.6096923817391406,-0.9010965341923232,0.10609607642865271,1.9726002120971629,4.516111566413912,-43.77522129327526,0.5035963053104878,10,0.9700002670288086,0.6850004196166992,1.9075007438659668,2.200000762939453,1.210000991821289,4,-0.004366808135300104,-1.2105238501564357,18.459999084472656,-1.204087193460476,19.049999237060547,-1.5142997275203849,19.13999938964844,-0.004366808135300104 5052,2009-10-05,18.670000076293945,18.93000030517578,18.34000015258789,18.43000030517578,6081400.0,0.019104824634282647,-1.8095240257764498,100.0,56.2000107574504,57.87589045074976,0.40227203213816054,-0.0032900581151693586,1.0397172686488574,2.1662517252097295,19.26670576966973,0.6100006103515625,0.38279745510914154,-0.055499839782715554,-1.0582849771107483,0.9472852975453172,-0.5568924084467319,0.4458927288813008,1.5408958343505823,32.81248835847406,-17.322010590657385,0.5013925686640172,10,0.619999885559082,0.33500003814697266,1.3949999809265137,1.8500003814697266,-0.37999916076660156,0,-0.03535082189154026,-5.285749318801039,18.31999969482422,-1.2105238501564357,18.459999084472656,-1.204087193460476,19.049999237060547,-0.03535082189154026 5053,2009-10-06,19.21999931335449,19.270000457763672,18.729999542236328,18.899999618530273,8193100.0,0.029458984189234094,1.5714207863688794,1.3333333333333186,53.894728726620876,56.471903728575505,-0.042454763789017136,-0.5591154784476338,0.45113568829990314,1.6189292449824713,18.931209825179334,0.6000003814697266,0.42666774249871864,0.4799994468688915,-0.5434107372804391,1.5034096310182221,-0.03170564520577557,0.9917045389435586,0.9124607608642563,79.50818518802241,32.74851607682375,0.5117050920746656,10,-0.1949996948242152,-0.21499919891357067,0.5925006866455114,1.2900009155273473,-0.7699985504150355,1,-0.075442190811283,-1.8095240257764498,18.670000076293945,-5.285749318801039,18.31999969482422,-1.2105238501564357,18.459999084472656,-0.075442190811283 5054,2009-10-07,20.0,20.13999938964844,19.26000022888184,19.299999237060547,9303500.0,0.04058276350215828,-1.2564116358230184,2.187504470352646,61.62362636492532,56.51028496699443,-0.8893272372860324,-1.2894517238743575,-0.3711072077078228,0.830999352607229,18.748582712235645,0.9200000762939524,0.5138817680780221,1.186500167846681,0.0247903838411645,2.3482099518521977,0.6056452758439228,1.7673550598494394,-1.75,92.59262249420713,46.72602962600307,0.5808548920027581,10,-0.8050003051757812,-0.994999885559082,-0.5049996376037598,0.22500038146972656,-1.7800006866455114,2,-0.11350002288818362,1.5714207863688794,19.21999931335449,-1.8095240257764498,18.670000076293945,-5.285749318801039,18.31999969482422,-0.11350002288818362 5055,2009-10-08,20.6299991607666,20.690000534057614,19.780000686645508,20.09000015258789,10458700.0,0.03149995803833017,1.7575679635639772,0.7714263137530586,65.94685843246857,57.24117789891525,-1.4631211532666235,-1.8090017900559445,-1.0256155907126043,0.18867032727295197,18.244505007115496,0.9099998474121058,0.577510118980662,1.6874993324279792,0.32682052524260996,3.0481781396133485,1.0071599288352928,2.3678387360206656,-2.3421991729736327,97.54092786237089,52.089406985438075,0.6803394035926852,10,-1.159998893737793,-1.4449987411499023,-1.2799992561340332,-0.5499992370605469,-2.469999313354492,3,-0.1197285222411375,-1.2564116358230184,20.0,1.5714207863688794,19.21999931335449,-1.8095240257764498,18.670000076293945,-0.1197285222411375 5056,2009-10-09,20.40999984741211,20.700000762939453,20.07999992370605,20.61000061035156,6309000.0,-0.010664048584785202,2.26315313958743,-0.3703724634865625,67.6320393245576,58.79771644475604,-1.2227811773332995,-1.48975080924399,-0.8454376208700722,0.3863130710912266,17.441624861032444,0.620000839233402,0.4835360039556491,1.3560000419616713,-0.10347919196674127,2.815479275890084,0.626260424997465,2.0857396589258776,-2.0261118377685534,87.71182879125853,40.08291111402907,0.7297396169642064,10,-0.9349994659423828,-1.2199993133544922,-1.0799994468688965,-0.34999942779541016,-2.3600006103515625,4,-0.0690837754999244,1.7575679635639772,20.6299991607666,-1.2564116358230184,20.0,1.5714207863688794,19.21999931335449,-0.0690837754999244 5057,2009-10-12,20.57999992370605,20.850000381469727,20.350000381469727,20.350000381469727,5955200.0,0.008329254167804168,-3.3478347403512845,-1.1499933243052536,67.57680258436201,60.00914516717763,-1.3287119907095786,-1.5443989772089353,-1.065065552868905,0.1945583239601021,16.857752741586104,0.5,0.45856663954952737,1.402500152587887,-0.13649304618947866,2.941493351365253,0.633003553199206,2.171996751976568,-2.057145148864741,87.26413439245106,36.01935492394965,0.7694965993886821,10,-1.0299997329711879,-1.3149995803832972,-1.2574996948242152,-0.5199995040893519,-2.7299995422363246,0,-0.051020371280519394,2.26315313958743,20.40999984741211,1.7575679635639772,20.6299991607666,-1.2564116358230184,20.0,-0.051020371280519394 5058,2009-10-13,20.770000457763672,21.0,20.36000061035156,20.399999618530273,6017200.0,0.009232290318852643,-1.8444489655785983,1.6087025027781252,59.91562590664531,59.781801199612644,-1.4116293757655427,-1.6023278076359446,-1.306088369931139,-0.015195199275421345,16.010427307734016,0.639999389648441,0.44279349244841626,1.456500625610353,-0.14252907778241308,3.055530329003119,0.65698577391397,2.256015477306736,-2.060974034392089,86.78163376489839,37.05213162053518,0.7995148516963825,10,-1.1450004577636719,-1.4300003051757812,-1.4950003623962402,-0.7100000381469727,-3.1000003814697266,1,-0.11940296040336984,-3.3478347403512845,20.57999992370605,2.26315313958743,20.40999984741211,1.7575679635639772,20.6299991607666,-0.11940296040336984 5059,2009-10-14,20.90999984741211,21.049999237060547,20.809999465942386,20.93000030517578,5364300.0,0.006740461558155886,-1.1818039950062804,-0.054055168645321595,68.66359791298967,61.520286676381275,-1.4081201494270914,-1.6654739387703934,-1.5074961044851563,-0.17257762862314507,16.407262365690606,0.279998779296875,0.48493135747679617,1.4935000419616706,-0.23958705042466377,3.226587134348005,0.6269564957685034,2.360043588154838,-1.9718760663776855,88.97641342955193,37.62917772182608,0.8665435461931679,10,-1.260000228881836,-1.5450000762939453,-1.7249994277954102,-0.8499994277954102,-3.4799995422363317,2,-0.11764701589785587,-1.8444489655785983,20.770000457763672,-3.3478347403512845,20.57999992370605,2.26315313958743,20.40999984741211,-0.11764701589785587 5060,2009-10-15,20.350000381469727,21.049999237060547,20.170000076293945,20.670000076293945,10435300.0,-0.026781418939689328,-1.5882316642170338,15.999618539004388,59.40805224121642,62.31792691680402,-0.616680615198721,-1.0315615413528363,-0.9686438381552591,0.35798367706384226,16.734923791482885,0.8799991607666016,0.5137915747793649,0.8530005455017076,-0.8972609424655538,2.603262033468969,-0.02213019848192488,1.72813128948534,-1.1584515457121682,27.83511844250153,-21.737609429061134,0.8751307439836307,10,-0.6550006866455078,-0.9850006103515625,-1.1649999618530273,-0.28999996185302734,-3.0500011444091797,3,-0.1046683551934855,-1.1818039950062804,20.90999984741211,-1.8444489655785983,20.770000457763672,-3.3478347403512845,20.57999992370605,-0.1046683551934855 5061,2009-10-16,20.559999465942386,20.739999771118164,20.1200008392334,20.170000076293945,6155600.0,0.010319365136910674,-1.5306189178668743,-1.2187492549412409,63.44537006984267,63.122966840403166,-0.5314034716676588,-1.1550783863613994,-1.2071349506102784,0.12425886763990235,16.877274306681272,0.6199989318847656,0.536572559734374,0.9704996109008839,-0.8000605456086625,2.7410597674104302,0.08521953264611071,1.855779689155657,-1.14543658202847,47.311761798407645,-2.2036252505100506,0.8852800782547724,10,-0.6700000762939489,-1.1949996948242223,-1.5274987220764196,-0.49999904632568715,-3.3099994659423864,4,-0.11673150198791948,-1.5882316642170338,20.350000381469727,-1.1818039950062804,20.90999984741211,-1.8444489655785983,20.770000457763672,-0.11673150198791948 5062,2009-10-19,20.82999992370605,20.989999771118164,20.530000686645508,20.670000076293945,3977500.0,0.013132318325733472,-1.090911455398247,0.410256661058714,67.28017795688915,64.61023897709964,-0.5171725493868031,-1.2953846297589031,-1.503722163033327,-0.17101223547339828,17.416197013777907,0.45999908447265625,0.6664340050469661,1.1160000801086376,-0.6346858902925021,2.8666860505097773,0.24065709490806597,1.9913430653092092,-1.219184677414539,76.344119100796,23.735390166278577,0.8753429852005705,10,-0.6750001907348597,-1.4450006484985316,-1.8524994850158656,-0.7799997329711879,-3.7700004577636648,0,-0.13346138726969758,-1.5306189178668743,20.559999465942386,-1.5882316642170338,20.350000381469727,-1.1818039950062804,20.90999984741211,-0.13346138726969758 5063,2009-10-20,19.96999931335449,20.600000381469727,19.739999771118164,20.3799991607666,10378000.0,-0.041286635309720765,1.0235253990835775,-2.5625014901176195,58.12721211240958,64.22174850459788,0.5145098295422628,-0.3385411073831932,-0.6818169106269245,0.6477623244888129,17.517328460094888,1.090000152587887,0.8073603900173651,0.1834995269775348,-1.4767514276828386,1.8437504816379082,-0.6466259503526501,1.0136250043077197,1.0799999237060582,17.5572241222914,-38.31066816531016,0.830125477330186,10,0.42500019073486683,-0.5850000381469691,-0.9924988746643031,0.08000087738037465,-2.4599990844726527,1,-0.10615918902245836,-1.090911455398247,20.82999992370605,-1.5306189178668743,20.559999465942386,-1.5882316642170338,20.350000381469727,-0.10615918902245836 5064,2009-10-21,19.729999542236328,20.270000457763672,19.690000534057614,19.809999465942386,6923300.0,-0.012018015992502629,-6.250092388388588,0.19512183775435898,61.95857854687986,63.778606295088025,0.7958773298097839,-0.11216816077325831,-0.47059160337706274,0.8372173743150242,17.39363543563871,0.5799999237060582,0.9062408509524147,-0.05150022506713725,-1.7118019012672505,1.608801451132976,-0.8816510631671939,0.7786506130329194,1.2937997055053714,2.941106347410114,-57.51542077706709,0.8301508381000573,10,0.6400003433227539,-0.10000038146972656,-0.7524991035461426,0.18000030517578125,-2.719999313354492,2,-0.104409503990738,1.0235253990835775,19.96999931335449,-1.090911455398247,20.82999992370605,-1.5306189178668743,20.559999465942386,-0.104409503990738 5065,2009-10-22,19.959999084472656,19.959999084472656,19.309999465942386,19.71999931335449,8402400.0,0.01165735162557735,4.416668653490024,-2.999999999999911,65.18518597010268,63.50673370014859,0.5150015170159925,-0.30503899575979787,-0.7517870892316907,0.5632455597417731,17.105807282525063,0.6499996185302699,0.9969422280032205,0.1449994087219224,-1.5005178750766603,1.7905166925205052,-0.677759233177369,0.9677580506212138,1.0104482147216807,38.690446455738034,-27.650726847078396,0.822758641899291,10,0.2200002670288086,-0.3099994659423828,-0.9824986457824707,-0.049999237060546875,-3.0699996948242188,3,-0.12675345167049745,-6.250092388388588,19.729999542236328,1.0235253990835775,19.96999931335449,-1.090911455398247,20.82999992370605,-0.12675345167049745 5066,2009-10-23,19.709999084472656,20.350000381469727,19.530000686645508,20.170000076293945,4845100.0,-0.012525050674700666,-1.0000046520823884,-1.9166726271368002,59.811316341127686,62.64390189534477,0.7322702440486317,-0.03725963002638366,-0.5553316711971199,0.7694488807959772,16.76201743447974,0.8199996948242188,0.9736165189074697,-0.11750059127807688,-1.7554440115424725,1.5204428289863188,-0.9364723014102765,0.7014711188541227,1.160821344726564,23.809496777943625,-44.84069232975229,0.8189717101321979,10,0.4700002670288086,-0.05999946594238281,-0.6874985694885254,0.20000076293945312,-2.729999542236328,4,-0.12227295582731323,4.416668653490024,19.959999084472656,-6.250092388388588,19.729999542236328,1.0235253990835775,19.96999931335449,-0.12227295582731323 5067,2009-10-26,19.46999931335449,19.96999931335449,19.399999618530273,19.709999084472656,4759700.0,-0.012176549074892518,-2.000005019349574,0.5217375079299998,52.50501109244107,61.82050024932208,0.8920686324977645,0.2294691997419278,-0.38050642881549734,0.9612570121134993,16.12261612831418,0.5699996948242152,0.8523934357745482,-0.3670002937316923,-1.9937390376818094,1.2597384502184248,-1.180369665706749,0.44636907824336447,1.3071718580493226,12.403080144070739,-52.6068717922347,0.8133693719750577,10,0.7100000381469762,0.1800003051757848,-0.4474987983703578,0.44000053405762074,-2.619998931884762,0,-0.11402154040302348,-1.0000046520823884,19.709999084472656,4.416668653490024,19.959999084472656,-6.250092388388588,19.729999542236328,-0.11402154040302348 5068,2009-10-27,18.950000762939453,19.729999542236328,18.790000915527344,19.46999931335449,9807100.0,-0.026707682010978173,-1.238096643740591,2.166662693019845,38.900632288659104,58.5135040688409,1.2591652032627678,0.7741971891556219,0.12238067032171429,1.431626621413237,15.718366645907444,0.9399986267089844,0.7169969442914699,-0.87749891281128,-2.5234814312691114,0.7684836056465514,-1.7004901720401975,-0.054507653582362536,1.7391401061366736,10.256403986360008,-49.146840955592175,0.8229912592289157,10,0.9699993133544922,0.6999988555908203,0.07249975204467773,0.9599990844726562,-2.4000015258789062,1,-0.09973621218492745,-2.000005019349574,19.46999931335449,-1.0000046520823884,19.709999084472656,4.416668653490024,19.959999084472656,-0.09973621218492745 5069,2009-10-28,18.520000457763672,18.959999084472656,18.440000534057614,18.950000762939453,8663700.0,-0.02269130806668529,1.3111203417992088,0.826925968990832,26.710815011054592,54.880477709934034,1.4689692894912412,1.2252759927024428,0.5321767266861492,1.822246444085458,15.708184335046615,0.5199985504150426,0.5479750658987363,-1.2809992790222182,-2.9953338886347147,0.4333353305902783,-2.1381665838284647,-0.42383197421597174,2.0172092150285508,4.188478015558552,-48.309022551447306,0.8571673048062479,10,1.1949996948242188,1.1299991607666016,0.3399996757507324,1.3899993896484375,-2.3199996948242188,2,-0.0545356481596867,-1.238096643740591,18.950000762939453,-2.000005019349574,19.46999931335449,-1.0000046520823884,19.709999084472656,-0.0545356481596867 5070,2009-10-29,18.700000762939453,18.809999465942386,18.420000076293945,18.700000762939453,4331600.0,0.009719238700143906,2.5454908012691866,-0.0,30.95768487696955,51.27073491072592,1.1513830307677004,1.1216874156665355,0.3468647668604987,1.6062269674642877,16.44781788717582,0.38999938964844105,0.4253420465992761,-1.1129990577697768,-2.790780546005788,0.5647824304662343,-1.9518898018877806,-0.274108313651773,1.6274879959793083,14.507805304207237,-32.15001011371981,0.8388907441180051,10,1.0049991607666016,0.9499988555908203,0.30499935150146484,1.2099990844726562,-2.5,3,-0.09037435642285852,1.3111203417992088,18.520000457763672,-1.238096643740591,18.950000762939453,-2.000005019349574,19.46999931335449,-0.09037435642285852 5071,2009-10-30,18.239999771118164,18.93000030517578,18.1200008392334,18.65999984741211,10324100.0,-0.024598982516243595,-1.4545514971288533,-100.0,25.523004705326542,46.63104899388563,1.3943102829127092,1.6605236234893646,0.7909412750479348,2.027806931338219,17.66346154427392,0.8099994659423828,0.22319380032580227,-1.5690000534057624,-3.262080442052852,0.12408033524132733,-2.4155402477293073,-0.7224598590822175,1.85859034588562,6.486434100534895,-33.58769720659649,0.8465401943235445,10,1.1200008392333984,1.3450002670288086,0.7750000953674316,1.6700000762939453,-1.8799991607666016,4,-0.0740131797373903,2.5454908012691866,18.700000762939453,1.3111203417992088,18.520000457763672,-1.238096643740591,18.950000762939453,-0.0740131797373903 5072,2009-11-02,18.010000228881836,18.399999618530273,17.899999618530273,18.25,13953300.0,-0.012609624184344415,-1.1739083562421997,0.5714279226706509,21.36927908915746,42.54683421352428,1.3211598243427929,1.9378995219752397,0.9958901682932293,2.2190949670117774,18.700040818685395,0.5,0.08625590914923364,-1.765999603271485,-3.57435883867187,0.042359632128899705,-2.6701792209716793,-0.8618199855712909,1.811587389234095,6.010962564894153,-26.991930469329883,0.904179617700193,11,1.114999771118164,1.4649991989135742,1.0049996376037598,1.8999996185302734,-1.6499996185302734,0,-0.05719048714911956,-1.4545514971288533,18.239999771118164,2.5454908012691866,18.700000762939453,1.3111203417992088,18.520000457763672,-0.05719048714911956 5073,2009-11-03,17.770000457763672,18.049999237060547,17.569999694824222,17.8700008392334,17473700.0,-0.013325917160916356,1.0869673385274194,0.41666865349005394,18.089425221050888,37.67248384398773,1.3592065443645716,2.175224071694444,1.207211595406008,2.417636617349938,19.470691293793234,0.4799995422363246,-0.11284973615683214,-1.9334994316101088,-3.9410140992794815,0.07401523605926386,-2.9372567654447934,-0.9297420977754243,1.7441330804185533,14.38855041440233,-11.05760825236064,1.0037573338346857,11,1.1899995803833008,1.539999008178711,1.3674993515014648,2.1399993896484375,-1.3299999237060582,1,-0.051772653494333465,-1.1739083562421997,18.010000228881836,-1.4545514971288533,18.239999771118164,2.5454908012691866,18.700000762939453,-0.051772653494333465 5074,2009-11-04,17.729999542236328,18.1200008392334,17.700000762939453,17.790000915527344,10982800.0,-0.002251036268818285,-6.000063578853673,0.6000114440481413,20.227260609302533,32.67715880389883,1.2132598599168283,2.1464944877364864,1.236820832423561,2.424467512451649,19.250985174224056,0.4200000762939453,-0.380681868165496,-1.8600003242492669,-4.045704744962698,0.32570409646416465,-2.952852534605981,-0.7671481138925529,1.434189904141455,11.764689382804468,-12.826597603151983,1.0928522103567158,11,1.2300004959106445,1.5799999237060547,1.4200005531311035,2.1800003051757812,-1.6199989318847656,2,-0.06655388243890192,1.0869673385274194,17.770000457763672,-1.1739083562421997,18.010000228881836,-1.4545514971288533,18.239999771118164,-0.06655388243890192 5075,2009-11-05,18.15999984741211,18.40999984741211,17.940000534057614,17.969999313354492,5731000.0,0.024252696913580563,-2.760023193536249,-3.1666030898340645,24.02598287267284,28.701010640737174,0.5599645799827471,1.6042087525115747,0.7931517556784371,1.9725621694028845,18.319439806091314,0.6800003051757812,-0.5461648877546139,-1.3065000534057631,-3.523679381053089,0.9106792742415628,-2.4150897172294243,-0.19791038958210194,0.7172354436860324,43.3823446914022,20.770084305395148,1.1085896638236625,11,0.6099996566772461,1.1499996185302734,0.9900002479553223,1.75,-1.7299995422363317,3,-0.10792946591086927,-6.000063578853673,17.729999542236328,1.0869673385274194,17.770000457763672,-1.1739083562421997,18.010000228881836,-0.10792946591086927 5076,2009-11-06,19.0,19.1299991607666,18.15999984741211,18.25,11027800.0,0.04625551539900452,-1.0860193442004316,3.94735732570396,32.36994474569609,26.4637810466544,-0.4373302428821084,0.6884562931222078,-0.04781430936744613,1.1148401291543095,16.939983220353838,0.9699993133544922,-0.7085842231139168,-0.3959999084472656,-2.576220797389311,1.78422098049478,-1.4861103529182884,0.6941105360237572,-1.4300003051757777,91.66671761082492,72.71784214620835,1.0901104444710223,11,-0.35000038146972656,0.3099994659423828,0.15000009536743164,0.9099998474121094,-2.5400009155273473,4,-0.14736838089792348,-2.760023193536249,18.15999984741211,-6.000063578853673,17.729999542236328,1.0869673385274194,17.770000457763672,-0.14736838089792348 5077,2009-11-09,19.530000686645508,19.68000030517578,19.06999969482422,19.34000015258789,13472200.0,0.027894772981342575,1.4897995725980047,0.25333404541015625,45.473265725812816,27.19407365078259,-1.0704990842141129,0.07985309356955383,-0.5649050755237788,0.5749693744581776,15.44219046948655,0.6800003051757812,-0.9115635406932725,0.18650074005126882,-1.9230988774508937,2.2961003575534313,-0.8682990686998124,1.24130054880235,-1.9288010025024391,92.89101539618602,70.718903673579,1.054799808751082,11,-0.9050006866455078,-0.220001220703125,-0.38250064849853516,0.37999916076660156,-2.7399997711181605,0,-0.16231438632060935,-1.0860193442004316,19.0,-2.760023193536249,18.15999984741211,-6.000063578853673,17.729999542236328,-0.16231438632060935 5078,2009-11-10,18.290000915527344,18.450000762939453,17.770000457763672,18.32999992370605,20858100.0,-0.0634920495402782,3.8571331257961456,-0.21052050394015095,37.71332357743053,28.41657460260214,0.0737944944914588,1.1853022762986534,0.691270391907743,1.794594924997206,13.90799167723965,1.760000228881836,-1.103715886536797,-0.9294990539550767,-2.9766735744718957,1.1176754665617423,-1.9530863142134862,0.09408820630333281,-0.6056492065429673,29.797994393549693,4.978760381413132,1.0235872602584088,11,0.33499908447265625,1.019998550415039,0.8574991226196289,1.6199989318847656,-1.7800006866455078,1,-0.10552215465103132,1.4897995725980047,19.530000686645508,-1.0860193442004316,19.0,-2.760023193536249,18.15999984741211,-0.10552215465103132 5079,2009-11-11,18.450000762939453,18.5,18.18000030517578,18.3700008392334,7792400.0,0.008747940918705899,2.555583812823855,-2.0000476848983704,36.96029289491334,29.08353104904034,-0.10859941276985907,0.8764943062584862,0.5625341169738576,1.6269197667436472,12.220040420803002,0.31999969482421875,-1.2391914071030214,-0.6464992523193374,-2.557059717055605,1.2640612124169301,-1.6017794846874693,0.3087809800487946,-0.685823110107421,35.60211306284265,12.019583185330731,0.9552802323681331,11,0.17499923706054688,0.8599987030029297,0.5649991035461426,1.4599990844726562,-1.730001449584961,2,-0.10894309733142826,3.8571331257961456,18.290000915527344,1.4897995725980047,19.530000686645508,-1.0860193442004316,19.0,-0.10894309733142826 5080,2009-11-12,18.21999931335449,18.5,18.170000076293945,18.489999771118164,10079900.0,-0.01246620271403831,1.2758543579490147,-3.3750089407052872,37.088395490725546,30.368574469640226,0.05157735933816454,0.9894701955432517,0.8091983196848282,1.8406453078996101,11.596584263442884,0.3299999237060547,-1.2696480311801466,-0.770000648498538,-2.6229522745068437,1.0829509775097677,-1.6964764615026908,0.15647516450561483,-0.44999885559081676,23.560151389568315,0.006069759106914319,0.9264758130041529,11,0.40500068664551137,1.0900001525878942,0.8800005912780797,1.6900005340576207,-1.3599987030029261,3,-0.115806738886998,2.555583812823855,18.450000762939453,3.8571331257961456,18.290000915527344,1.4897995725980047,19.530000686645508,-0.115806738886998 5081,2009-11-13,18.15999984741211,18.38999938964844,18.049999237060547,18.21999931335449,7244200.0,-0.003293055334991246,-1.4285665628980984,0.22221986747479988,38.28265667976108,32.247838646373964,0.11067399694113789,0.9069484197517284,0.8893754056883729,1.8755518105637563,11.070329523268404,0.3400001525878942,-1.2060173638791412,-0.7100001335144057,-2.4417344663809573,1.0217341993521458,-1.5758672999476815,0.15586703291887005,-0.31359939575195384,20.418817843197957,-4.358008564683274,0.865867166433275,11,0.4650001525878906,1.1499996185302734,1.1675004959106445,1.75,-1.090000152587887,4,-0.09526429277381654,1.2758543579490147,18.21999931335449,2.555583812823855,18.450000762939453,3.8571331257961456,18.290000915527344,-0.09526429277381654 5082,2009-11-16,18.049999237060547,18.31999969482422,18.010000228881836,18.059999465942386,7857700.0,-0.006057302383030483,-5.889011338349052,0.16667196490454186,41.31273349353086,34.82820623220507,0.25361553103173406,0.8411245573580359,1.0051515088924816,1.957808695084836,10.242886159307751,0.3099994659423828,-1.1840586019265729,-0.6810007095336914,-2.1811181997811033,0.8191167807137205,-1.4310594546573974,0.06905803559001455,-0.13025479125976602,38.35602121600083,11.257390157620762,0.7500587451237057,11,0.6400012969970703,1.260000228881836,1.282501220703125,1.8600006103515625,-0.3400001525878906,0,-0.08808865483624395,-1.4285665628980984,18.15999984741211,1.2758543579490147,18.21999931335449,2.555583812823855,18.450000762939453,-0.08808865483624395 5083,2009-11-17,17.850000381469727,18.170000076293945,17.569999694824222,18.100000381469727,10202000.0,-0.011080269476143823,2.0769298485856074,24.9994278084977,43.23232611251347,37.38432462145073,0.5209379598458987,0.9213953770048064,1.1951810019903384,2.131014247689862,10.80256969510119,0.600000381469723,-1.0933183419755323,-0.7749996185302734,-2.204426837711903,0.6544276006513563,-1.48971322812109,-0.06028600893945679,1.8299999237060547,30.107590834884924,0.10639504800790789,0.7147136095908155,11,0.7749996185302734,1.4599990844726562,1.557499885559082,2.059999465942383,0.12999916076660156,1,-0.059383722313125276,-5.889011338349052,18.049999237060547,-1.4285665628980984,18.15999984741211,1.2758543579490147,18.21999931335449,-0.059383722313125276 5084,2009-11-18,17.670000076293945,17.979999542236328,17.6200008392334,17.860000610351562,5735800.0,-0.01008405049462302,-1.4827581670974659,0.7600021362304688,39.59595827262895,39.114321888112514,0.7728005360052848,0.9899056881741473,1.3758099348840993,2.2843395918040557,11.465422114840756,0.3599987030029297,-0.9594543633757269,-0.8519999504089348,-2.2425179384758955,0.5385180376580259,-1.5472589444424152,-0.1567409563754545,1.967800216674803,10.752725661828908,-20.33218765921101,0.6952589940334809,11,0.9549999237060547,1.6399993896484375,1.8125,2.239999771118164,0.22999954223632812,2,-0.06564798202623467,2.0769298485856074,17.850000381469727,-5.889011338349052,18.049999237060547,-1.4285665628980984,18.15999984741211,-0.06564798202623467 5085,2009-11-19,17.430000305175778,17.799999237060547,17.319999694824222,17.649999618530273,6598500.0,-0.01358232994238362,-1.1818134528603883,1.1578878682929465,41.437640404809386,40.12184362801399,1.0039346136959892,1.0863433163921101,1.6291367252121915,2.4814679025256012,12.729832834603192,0.4799995422363246,-0.7827429260876997,-0.965499782562258,-2.262370000263413,0.3313704351388971,-1.6139348914128355,-0.31706467371168046,2.166443975830081,10.280433806070054,-22.928075515140176,0.6484351088505773,11,1.0699996948242223,1.7549991607666051,2.077499389648441,2.4799995422363317,0.4899997711181676,3,-0.040734422225480627,-1.4827581670974659,17.670000076293945,2.0769298485856074,17.850000381469727,-5.889011338349052,18.049999237060547,-0.040734422225480627 5086,2009-11-20,17.299999237060547,17.549999237060547,17.149999618530273,17.239999771118164,6454000.0,-0.007458466198456026,-2.3333333333333335,-0.2727256964011643,42.332607607556064,39.77288161487435,0.9693706294985205,1.0820110915038583,1.767037998857262,2.563893528631695,13.695813308733108,0.39999961853027344,-0.6301655187994513,-0.9750008583068848,-2.2036675087950783,0.2536657921813088,-1.5893341835509815,-0.360667533062788,2.2053872604980462,12.820479380258455,-22.84401268196838,0.6143333252440965,11,0.5250005722045898,1.7700004577636719,2.2300004959106445,2.6100006103515625,0.9200000762939418,4,-0.02543344775220613,-1.1818134528603883,17.430000305175778,-1.4827581670974659,17.670000076293945,2.0769298485856074,17.850000381469727,-0.02543344775220613 5087,2009-11-23,17.25,17.559999465942386,17.180000305175778,17.459999084472653,5545500.0,-0.0028901294373144815,-1.1714332425068086,-3.5000158947133593,44.14414220908654,40.48741701839169,0.7397306239791703,1.0088924062257547,1.8267759757073634,2.574165860203486,14.89587736466486,0.37999916076660867,-0.5192662095813638,-0.9140001296997085,-2.0880068070368587,0.2600065476374418,-1.5010034683682818,-0.3269967910311351,2.1140632848168934,9.803954567723935,-27.37235557523796,0.587003338668575,11,0.5749998092651367,1.8199996948242188,2.377499580383301,2.3550004959106445,0.5,0,-0.010434800300045066,-2.3333333333333335,17.299999237060547,-1.1818134528603883,17.430000305175778,-1.4827581670974659,17.670000076293945,-0.010434800300045066 5088,2009-11-24,17.059999465942386,17.350000381469727,16.989999771118164,17.170000076293945,7539100.0,-0.01101452371348488,-1.8800048828125,0.5238147138964497,42.70152749884378,41.12533197438396,0.8235076320084076,1.1067842114387396,2.0264425380043036,2.726763441583749,15.986063891343022,0.3600006103515625,-0.5136445708599453,-1.0095005989074686,-2.2207896641115425,0.2017884662966054,-1.6151451315095073,-0.4038560663054298,2.1712199988973104,7.070677879567641,-31.94361525999969,0.6056445326020375,11,0.6850004196166957,1.735000610351559,2.710000038146969,2.545001029968258,1.090000152587887,1,0.03810079946531597,-1.1714332425068086,17.25,-2.3333333333333335,17.299999237060547,-1.1818134528603883,17.430000305175778,0.03810079946531597 5089,2009-11-25,17.510000228881836,17.549999237060547,17.120000839233402,17.120000839233402,6170400.0,0.026377536754195408,-1.2051234398842114,-3.545429324455624,42.950116447500974,41.776634302914566,0.25272181083878564,0.6084317076899701,1.5657457702761768,2.2561268391886244,16.574698907839124,0.4899997711181605,-0.6351578490722503,-0.5089998245239258,-1.7254125952611474,0.7074129462132959,-1.1172062098925366,0.09920656084468504,1.5419216604601367,64.19762970567943,24.67274364512013,0.6082063853686106,11,0.17999935150146484,1.1599998474121094,2.3799991607666016,2.0950002670288086,1.1499996185302734,2,0.026841765117698424,-1.8800048828125,17.059999465942386,-1.1714332425068086,17.25,-2.3333333333333335,17.299999237060547,0.026841765117698424 5090,2009-11-27,17.010000228881836,17.219999313354492,16.959999084472653,17.139999389648438,3128900.0,-0.028555110991676402,-1.2608573063430992,-0.3333317031182784,26.697907858584657,40.48943998945051,0.6292005370908669,1.028037397929225,2.052565384351986,2.732214349865334,17.23697696653054,0.5500011444091832,-0.6245243401436831,-0.9244997978210456,-2.176016664928465,0.32701706928637364,-1.5502582313747553,-0.298741364267336,1.8769678910022307,8.333518769888563,-23.579750127418976,0.6257584335537093,11,0.6299991607666016,1.6449995040893555,2.989999294281006,2.5950002670288086,1.1700000762939453,4,0.05232212684731641,-1.2051234398842114,17.510000228881836,-1.8800048828125,17.059999465942386,-1.1714332425068086,17.25,0.05232212684731641 5091,2009-11-30,16.889999389648438,17.09000015258789,16.739999771118164,16.989999771118164,5593500.0,-0.007054722964062399,1.3333269755288104,0.7692386695423801,15.803114312863215,37.65503785826522,0.6147547090738392,1.0980094145155874,2.1586868261884398,2.818580216819605,17.663489506388327,0.35000038146972656,-0.6303423372599539,-0.9770006179809556,-2.3025729997390627,0.3485717637771515,-1.6397868088600092,-0.31421442710190206,1.8042718266944888,18.292643214023123,-5.663324280822138,0.6627861908790535,11,0.5650005340576172,1.6550006866455078,3.0250000953674316,2.715001106262207,1.1500015258789062,0,0.06098287293466553,-1.2608573063430992,17.010000228881836,-1.2051234398842114,17.510000228881836,-1.8800048828125,17.059999465942386,0.06098287293466553 5092,2009-12-01,16.979999542236328,17.139999389648438,16.790000915527347,16.950000762939453,5865400.0,0.005328606029616045,-1.0000000000000202,-0.29998664861050184,25.83025882200579,35.72147482598659,0.39896935740967976,0.9769778631887114,2.067494919104945,2.6925722282084124,17.82171211715135,0.3499984741210902,-0.6243389731351954,-0.8355004310607903,-2.2165527265136546,0.545551864392074,-1.5260265787872243,-0.14497428333435636,1.479759100679626,29.6296209083224,6.147731373923982,0.6905261477264325,12,0.38000011444091797,1.375,2.934999942779541,2.6250009536743164,1.4200000762939453,1,0.07302707918417584,1.3333269755288104,16.889999389648438,-1.2608573063430992,17.010000228881836,-1.2051234398842114,17.510000228881836,0.07302707918417584 5093,2009-12-02,16.850000381469727,17.149999618530273,16.760000228881836,16.989999771118164,6490900.0,-0.007656016741534044,-1.4374985098824595,-4.6668362156663274,20.14927125820134,33.560731824383524,0.4159418270069928,1.090425662961465,2.1889643167378203,2.777298806007643,17.635048479488113,0.3899993896484375,-0.6341269302494688,-0.9194995880126946,-2.3666383331937837,0.5276391571683945,-1.6430689606032374,-0.19593021542215183,1.4033871968304936,13.580331219550102,-8.022740276661219,0.7235693725905441,12,0.4199991226196289,1.3849992752075195,3.0649991035461426,2.755000114440918,1.4200000762939453,2,0.053412439059646655,-1.0000000000000202,16.979999542236328,1.3333269755288104,16.889999389648438,-1.2608573063430992,17.010000228881836,0.053412439059646655 5094,2009-12-03,16.549999237060547,17.139999389648438,16.549999237060547,16.870000839233402,4754300.0,-0.017804221817056876,-2.68748249122326,2.2857356948229137,19.63638330883832,31.138369924831185,0.603866327386072,1.3676095147708303,2.434542133843511,3.0347730668026607,17.65228232031905,0.5900001525878906,-0.6757058099576554,-1.1605007171630852,-2.7072121228088406,0.38621068848267015,-1.9338564199859647,-0.38714501434020576,1.5217818043778273,0.0,-20.47333979503522,0.7733557028228778,12,0.505000114440918,1.5650005340576172,3.2350006103515625,3.0550012588500977,0.3000011444091797,3,0.0966767646663591,-1.4374985098824595,16.850000381469727,-1.0000000000000202,16.979999542236328,1.3333269755288104,16.889999389648438,0.0966767646663591 5095,2009-12-04,16.200000762939453,16.719999313354492,16.020000457763672,16.65999984741211,11898800.0,-0.021147945030555615,1.4137974125740744,1.4374899417665377,17.763182661202208,28.408433819680752,0.850477772934287,1.6477204018903286,2.7423366221186143,3.336105255038195,18.3827001455414,0.6999988555908203,-0.7336407876369897,-1.4124992370605476,-3.0827327316746818,0.2577342575535866,-2.247615984367613,-0.5773824897534823,1.6587308258860247,15.929242376929503,-4.362997207403209,0.8351167473070669,12,0.5899991989135742,1.6499996185302734,3.482499122619629,3.164999008178711,0.9699993133544922,4,0.15185178818635414,-2.68748249122326,16.549999237060547,-1.4374985098824595,16.850000381469727,-1.0000000000000202,16.979999542236328,0.15185178818635414 5096,2009-12-07,16.200000762939453,16.350000381469727,16.100000381469727,16.200000762939453,6151500.0,0.0,-1.4999904632932155,-0.0,18.430063456766263,25.551313958311837,0.7577157594137454,1.5043234188886068,2.6937820939522723,3.2861465236973437,20.265403470607247,0.25,-0.7639586808559216,-1.2724992752075188,-2.922314429723926,0.37731587930889,-2.097406852465724,-0.4475916979493135,1.364533844916135,15.929242376929503,-1.9922082021064877,0.8249075772582041,12,0.5849990844726562,1.6499996185302734,3.477499008178711,3.164999008178711,0.9799995422363246,0,0.1222221882091481,1.4137974125740744,16.200000762939453,-2.68748249122326,16.549999237060547,-1.4374985098824595,16.850000381469727,0.1222221882091481 5097,2009-12-08,16.360000610351562,16.450000762939453,15.960000038146973,16.040000915527347,8950000.0,0.009876533325735348,-1.0416635208754703,100.0,24.22146881618376,23.497974104682946,0.5120394211310746,1.153815039738049,2.4918886155383433,3.0849140699887094,22.02314854533016,0.49000072479248047,-0.792479897123954,-0.9539994239807115,-2.363058740160014,0.4550598921985891,-1.6585290820703626,-0.2494697658910603,0.9574085334893176,33.613505315333725,16.521620607285506,0.7045296580896504,12,0.39499902725219727,1.4599995613098145,3.112499713897705,3.0049991607666016,0.6700000762939453,1,0.10268950137524957,-1.4999904632932155,16.200000762939453,1.4137974125740744,16.200000762939453,-2.68748249122326,16.549999237060547,0.10268950137524957 5098,2009-12-09,16.360000610351562,16.40999984741211,15.859999656677244,16.379999160766598,12205100.0,0.0,12.75001788141053,-0.062495529647368174,25.830277001817905,21.595769721829274,0.4495806123778401,1.055949728837689,2.453644579384534,3.0354389629099643,23.380408317124726,0.5500001907348651,-0.8228355558815039,-0.8574994087219245,-2.2493683427658553,0.5343695253220044,-1.5534338757438881,-0.16156494169996094,0.7130748944644125,39.06258265489582,20.29437414213606,0.6959344670219648,12,0.17999887466430664,1.4099993705749512,2.9399991035461426,3.0049991607666016,0.8099994659423828,2,0.12469431125130459,-1.0416635208754703,16.360000610351562,-1.4999904632932155,16.200000762939453,1.4137974125740744,16.200000762939453,0.12469431125130459 5099,2009-12-10,16.440000534057614,16.600000381469727,16.360000610351562,16.379999160766598,6722200.0,0.004889970704245128,-3.800068665598876,-3.0002861230334372,30.588248493756126,22.02802979240388,0.22555960115692741,0.8618312450071137,2.3384431342671164,2.8969852519629065,24.706942729092514,0.23999977111816406,-0.864572875123482,-0.6769994735717795,-1.9816965091812406,0.6276975620376835,-1.3293479913765118,-0.024650955767047122,0.3904598011306142,67.44198940977482,45.63382202547625,0.6523485178047314,12,0.06499910354614613,1.3299994468689,2.694999217987064,2.869998931884769,0.7699985504150391,3,0.11131386035632862,12.75001788141053,16.360000610351562,-1.0416635208754703,16.360000610351562,-1.4999904632932155,16.200000762939453,0.11131386035632862 5100,2009-12-11,16.110000610351562,16.5,15.989999771118164,16.399999618530273,6645900.0,-0.020072987407902643,1.0816345596163504,-4.833206179668129,28.363661332563808,23.42364612792617,0.4631769087482347,1.0810777358176722,2.6477015078685824,3.168573761936482,26.240162848844484,0.5100002288818359,-0.8958617032613496,-0.9014994621276848,-2.1714309792462885,0.3684320549909188,-1.5364652206869884,-0.26653370356838124,0.5263675891344697,33.78387956909444,10.391089207215622,0.6349657585593023,12,0.39499902725219727,1.6599993705749512,3.0249991416931152,3.1999988555908203,1.2699985504150355,4,0.045934186411059175,-3.800068665598876,16.440000534057614,12.75001788141053,16.360000610351562,-1.0416635208754703,16.360000610351562,0.045934186411059175 5101,2009-12-14,16.430000305175778,16.450000762939453,16.129999160766598,16.209999084472653,4242200.0,0.019863419162045037,1.4615305613427225,-0.7586274935380123,36.42384817001913,24.60071161103876,0.07941576090438929,0.658591791168778,2.314764330797775,2.793825498002807,27.722343858966415,0.3400001525878906,-0.9613044457924822,-0.4949997901916525,-1.6674820065855265,0.6774824262022232,-1.0812408983885895,0.09124131800528446,0.17000007629394887,77.0270392178843,49.770782857664535,0.5862411081969379,12,0.07499933242798207,1.339999675750736,2.6099991798400914,2.879999160766605,0.3400001525878942,0,0.04503954700993229,1.0816345596163504,16.110000610351562,-3.800068665598876,16.440000534057614,12.75001788141053,16.360000610351562,0.04503954700993229 5102,2009-12-15,16.459999084472653,16.879999160766598,16.420000076293945,16.549999237060547,6247800.0,0.0018258538490363296,-4.4118122251144,-0.4090893327784875,39.5104780844874,26.75195681395943,-0.0358747619157711,0.5305691509953263,2.2606266301504085,2.7168400222508353,28.86609879331545,0.4599990844726527,-0.9107918776011807,-0.38550100326538583,-1.4471870455605895,0.6761850390298179,-0.9163440244129859,0.14534201788221424,-0.5999994277954084,58.82350191249185,27.81537111742646,0.5308430211476017,12,0.0400004386901891,1.310000896453861,2.5200004577636754,2.85000038146973,0.370000839233402,1,0.04374248242713019,1.4615305613427225,16.430000305175778,1.0816345596163504,16.110000610351562,-3.800068665598876,16.440000534057614,0.04374248242713019 5103,2009-12-16,16.790000915527347,16.989999771118164,16.479999542236328,16.479999542236328,6992500.0,0.020048715030974495,-2.290309481326524,-3.444453863433973,36.861325301121,28.665839257546395,-0.41938541061808365,0.12341040769792144,1.8920920035783446,2.3481592998906002,29.491668946219786,0.5300006866455114,-0.80254377278251,-0.002499198913572087,-0.9530637207736277,0.9480653229464817,-0.4777814598435981,0.4727830620164539,-0.9096012687683164,80.00011444091832,50.99299842645729,0.47528226093002696,12,-0.3650012016296422,0.38999891281127574,2.177498817443844,2.5199985504150355,-0.05000114440918324,2,0.014294208340168035,-4.4118122251144,16.459999084472653,1.4615305613427225,16.430000305175778,1.0816345596163504,16.110000610351562,0.014294208340168035 5104,2009-12-17,16.510000228881836,16.84000015258789,16.489999771118164,16.620000839233402,6908600.0,-0.01667663319699808,-3.6666242815726564,-0.35483910662647633,40.07936688147042,31.145415282020643,-0.16277253632569,0.3289145834716507,2.104366198899836,2.581552370725994,30.151045687515417,0.35000038146972656,-0.7903136318022028,-0.22449989318847585,-1.0871141990883189,0.6381144127113689,-0.6558070461383991,0.20680725976144743,-0.5852165771484401,52.00004577636719,19.536070423969143,0.43130715294992206,12,-0.08500051498413086,0.6699995994567871,2.4574995040893555,2.799999237060547,0.6199989318847621,3,0.03997576246289425,-2.290309481326524,16.790000915527347,-4.4118122251144,16.459999084472653,1.4615305613427225,16.430000305175778,0.03997576246289425 5105,2009-12-18,16.719999313354492,16.899999618530273,16.639999389648438,16.739999771118164,7865700.0,0.012719508271435087,-1.8888865341414827,0.18182133444305143,46.74329193921913,34.29132955784874,-0.3254805474956406,0.06640113225931898,1.8073745940376824,2.3312821432976207,30.465931423415434,0.3899993896484375,-0.7470941842716279,0.02099924087524485,-0.7771269913071599,0.8191254730576496,-0.3780638752159575,0.4200623569664472,-0.7526070168457064,68.60462021610701,32.92918345328588,0.39906311609120265,12,-0.2949995994567871,0.46000051498413086,2.247500419616699,2.5900001525878906,0.05000114440917969,4,0.02930620761011582,-3.6666242815726564,16.510000228881836,-2.290309481326524,16.790000915527347,-4.4118122251144,16.459999084472653,0.02930620761011582 5106,2009-12-21,16.860000610351562,16.950000762939453,16.559999465942386,16.860000610351562,5239100.0,0.008373283657090225,3.3333403975755127,-0.0,47.74438085021863,36.90498645051929,-0.4045590820850755,-0.11410408005272643,1.5873063271386485,2.1453474603455795,30.66094254938536,0.39000129699706676,-0.6724697500892489,0.18300046920776225,-0.5682535392280315,0.9342544776435542,-0.1926265350101346,0.5586274734256591,-0.8517040148584023,77.19311747935377,39.06946434949608,0.37562700421789635,12,-0.4350008964538574,0.2649989128112793,2.107499122619629,2.4499988555908203,-0.5799999237060547,0,0.030842143036209135,-1.8888865341414827,16.719999313354492,-3.6666242815726564,16.510000228881836,-2.290309481326524,16.790000915527347,0.030842143036209135 5107,2009-12-22,17.069999694824222,17.100000381469727,16.729999542236328,16.819999694824222,3798000.0,0.012455461261592582,1.3870916138559581,100.0,54.01458634547105,40.03657637759185,-0.562395319409493,-0.35656082144623014,1.2925492239539444,1.8847409665411625,30.75004068733395,0.37000083923339844,-0.5429847119360254,0.40199956893921396,-0.32424775519494986,1.1282468930733778,0.03887590687213205,0.7651232310062959,-1.022434972306062,95.16118612313514,51.70505256701756,0.3631236620670821,12,-0.524999618530277,0.01999998092651012,1.897500038146969,2.2399997711181605,-0.32999992370605824,1,-0.017574648062326115,3.3333403975755127,16.860000610351562,-1.8888865341414827,16.719999313354492,-3.6666242815726564,16.510000228881836,-0.017574648062326115 5108,2009-12-23,17.709999084472656,17.770000457763672,17.0,17.0,6802500.0,0.03749264212596848,-1.1690181708771665,2.839996337890625,68.83117848212108,44.285790820743514,-1.1071920014403425,-0.9964558671037373,0.56735591545457,1.196064585695538,30.11416609081844,0.7700004577636719,-0.3953297975164496,1.0094989776611314,0.16143114807562142,1.8575668072466414,0.5854650628683764,1.4335328924538864,-1.5992882224174032,95.31239522626656,44.44429598196437,0.42403391479275504,12,-0.8299989700317383,-0.6949992179870605,1.2900009155273438,1.6000003814697266,-0.639999389648434,2,-0.049689396174963485,1.3870916138559581,17.069999694824222,3.3333403975755127,16.860000610351562,-1.8888865341414827,16.719999313354492,-0.049689396174963485 5109,2009-12-24,17.979999542236328,17.979999542236328,17.700000762939453,17.770000457763672,2163500.0,0.015245650577158765,1.6666666666666667,0.2957737398050741,79.66664632161458,49.9861224861936,-1.2692455168642738,-1.2958802214174199,0.20902916441781372,0.8730341647941628,29.863065192612826,0.279998779296875,-0.2649413603040891,1.2559994697570787,0.2949612321818904,2.217037707332267,0.7754803509694845,1.7365185885446728,-1.7365455125244011,100.0,42.86534844279632,0.4805191187875943,12,-0.9250001907348633,-1.059999942779541,0.9875001907348633,1.3299999237060547,-0.7099990844726562,3,-0.06896550626741194,-1.1690181708771665,17.709999084472656,1.3870916138559581,17.069999694824222,3.3333403975755127,16.860000610351562,-0.06896550626741194 5110,2009-12-28,17.899999618530273,17.979999542236328,17.81999969482422,17.950000762939453,3285600.0,-0.004449384079133534,1.9091224358863206,-0.23810172570390553,77.59738470293973,54.560959878740334,-1.0154136654430417,-1.207704710930095,0.2160053105176658,0.9227916069911402,29.409545160526342,0.15999984741210938,-0.13740901679852868,1.1314995765686042,0.04100015027383819,2.221999002863372,0.5862498634212194,1.676749289715989,-1.4828910375659063,94.36620285860502,30.696658084224445,0.5452497131473838,12,-0.6999998092651367,-0.9800000190734863,1.067500114440918,1.4099998474121094,-0.9200000762939453,0,-0.0430167862666635,1.6666666666666667,17.979999542236328,-1.1690181708771665,17.709999084472656,1.3870916138559581,17.069999694824222,-0.0430167862666635 5111,2009-12-29,17.920000076293945,17.979999542236328,17.709999084472656,17.90999984741211,3084300.0,0.0011173440329554918,3.153880012324486,-0.2,76.53059834294251,58.67430657412424,-0.8960611043855771,-1.2085464097487524,0.11493795619331593,0.8677274540113515,28.59802702056936,0.2700004577636719,-0.025228007859453783,1.1000000000000014,-0.10584479326958984,2.305844793269591,0.4970776033652058,1.702922396634797,-1.3466023992023821,95.20004272460938,26.58317077576467,0.6029223966347949,12,-0.6900005340576172,-1.0000004768371582,0.9224996566772461,1.2649993896484375,-0.6599998474121094,1,-0.06417408558226445,1.9091224358863206,17.899999618530273,1.6666666666666667,17.979999542236328,-1.1690181708771665,17.709999084472656,-0.06417408558226445 5112,2009-12-30,18.21999931335449,18.280000686645508,17.739999771118164,17.739999771118164,5954000.0,0.01674102878255046,-1.2500059604701619,47.99885561701281,78.70368571601811,63.323457731335026,-1.0282847801123367,-1.4871307894517578,-0.27301783733096485,0.5337337092751469,28.052544764508998,0.5400009155273438,0.14386316366482887,1.3379992485046337,-0.02035199465067805,2.6963504916599437,0.6588236269269778,2.0171748700822896,-1.5059414497484482,95.31239522626628,22.00877014222948,0.6791756215776553,12,-0.8349990844726527,-1.1499991416931117,0.2275004386901891,0.8800001144409215,-0.7299995422363246,2,-0.10647632820090414,3.153880012324486,17.920000076293945,1.9091224358863206,17.899999618530273,1.6666666666666667,17.979999542236328,-0.10647632820090414 5113,2009-12-31,17.75,18.26000022888184,17.729999542236328,18.26000022888184,3866500.0,-0.025795792045392618,1.0784331325008172,-1.0625014901175558,68.04407395049832,66.43064740567146,-0.4557118596287495,-0.9973850873734875,0.1294746446401902,0.9661813474938228,27.432986957425147,0.5300006866455114,0.26807774309565957,0.8229999542236328,-0.5894418221993902,2.235441730646656,0.11677906601212129,1.5292208424351443,-0.8480289976292248,8.620559247846833,-62.72190375529245,0.7062208882115119,12,-0.3299999237060547,-0.679999828338623,0.6974997520446777,1.3499994277954102,-1.7899999618530273,3,-0.056901421345455505,-1.2500059604701619,18.21999931335449,3.153880012324486,17.920000076293945,1.9091224358863206,17.899999618530273,-0.056901421345455505 5114,2010-01-04,18.149999618530273,18.239999771118164,17.889999389648438,17.989999771118164,3850500.0,0.022535189776353493,1.058824849375624,-0.31372505020812314,77.5675626912182,69.85556637811581,-0.6689614518484674,-1.3400771348080944,-0.3270385256984696,0.536961653471149,26.521544800216784,0.48999977111816406,0.3979470144399677,1.1429995536804185,-0.3580042648306154,2.644003372191454,0.39249764442489976,1.8935014629359372,-1.0826650540465295,77.19285917448845,1.0540692498163224,0.7505019092555176,1,-0.7299995422363281,-1.0799994468688965,0.12000036239624023,0.869999885559082,-2.2100000381469727,0,-0.05950412927851656,1.0784331325008172,17.75,-1.2500059604701619,18.21999931335449,3.153880012324486,17.920000076293945,-0.05950412927851656 5115,2010-01-05,18.65999984741211,18.8700008392334,18.229999542236328,18.309999465942386,6632500.0,0.028099186754866334,-1.5098078814602056,2.187504470352599,78.66323768803815,73.2909949156513,-0.9776423430610919,-1.7458411033972183,-0.896205953280905,-0.01172470911322776,25.36975383752068,0.720001220703125,0.5353836855120484,1.5299998283386245,-0.09094140785807525,3.150941064535326,0.7195292102402746,2.3404704464369743,-1.447145348268954,81.89649360792535,5.627575070075181,0.8104706180983505,1,-0.8599996566772461,-1.294999599456787,-0.48000001907348633,0.3599996566772461,-2.5399990081787074,1,-0.07449085750347484,1.058824849375624,18.149999618530273,1.0784331325008172,17.75,-1.2500059604701619,18.21999931335449,-0.07449085750347484 5116,2010-01-06,18.18000030517578,18.649999618530273,18.059999465942386,18.61000061035156,5047300.0,-0.025723448347342748,1.3137337033352392,-1.2285709614661524,69.81568156947542,75.0466721627629,-0.32487380876645844,-1.1698796177257904,-0.4741116655534192,0.4272031519377819,24.0149256783684,0.600000381469723,0.6821031855905524,0.9510003089904799,-0.6726390020217785,2.5746396200027384,0.1391806534843525,1.7628199644966074,-0.7351453184199919,39.47370622514384,-37.3908102705622,0.8118196555061289,1,-0.24499988555908203,-0.815000057220459,-0.0325007438659668,0.8249988555908203,-2.120000839233395,2,-0.06600664151792213,-1.5098078814602056,18.65999984741211,1.058824849375624,18.149999618530273,1.0784331325008172,17.75,-0.06600664151792213 5117,2010-01-07,18.040000915527344,18.06999969482422,17.780000686645508,17.90999984741211,5433200.0,-0.007700736375047312,2.0526432027626638,-0.3023278508188311,65.06024926992166,74.62768002807408,-0.036665613376722916,-0.946071067409747,-0.38710112277762576,0.5210676604668123,22.217843793633058,0.39999961853027344,0.802670495209405,0.7270009040832512,-0.8810979679477562,2.3350997761142605,-0.07704853193225247,1.531050340098755,-0.3956255094246899,27.193071982251638,-47.239320786774044,0.8040494360155045,1,0.24499988555908203,-0.6750006675720215,-0.04000091552734375,0.8549985885620117,-1.7300014495849574,3,-0.04323728642242741,1.3137337033352392,18.18000030517578,-1.5098078814602056,18.65999984741211,1.058824849375624,18.149999618530273,-0.04323728642242741 5118,2010-01-08,18.399999618530273,18.450000762939453,18.030000686645508,18.18000030517578,4055600.0,0.019955581193628058,1.624987334076401,1.6922885061181372,72.34044088205272,73.8136572014561,-0.32239834449665494,-1.2073009557782939,-0.7802342992659881,0.14402259610882595,20.442950771543718,0.4200000762939453,0.9310873181969939,0.9849996566772461,-0.6273666922668149,2.5973660056213053,0.1788164822052174,1.7911828311492748,-0.6199989318847656,56.880627990074785,-19.547044616132936,0.8061831744720298,1,-0.1099996566772461,-1.0349993705749512,-0.5425000190734863,0.49499988555908203,-1.7700004577636754,4,-0.04945651447164523,2.0526432027626638,18.040000915527344,1.3137337033352392,18.18000030517578,-1.5098078814602056,18.65999984741211,-0.04945651447164523 5119,2010-01-11,18.270000457763672,18.700000762939453,18.1299991607666,18.46999931335449,6142400.0,-0.007065171927269076,-1.3749995032961269,-0.9090885446017369,68.6747314657231,72.82225128620979,-0.16420432837939103,-0.9836031415413942,-0.6717010587450645,0.25716409425294273,19.19343930400414,0.5700016021728516,1.0317143236314834,0.7635004997253425,-0.8233966304266396,2.3503976298773246,-0.029948065350648534,1.5569490648013335,-0.48999977111816406,44.95410114895866,-31.122116352188925,0.7934485650759906,1,0.01999950408935547,-0.9050002098083496,-0.5175008773803711,0.6249990463256836,-1.6800003051757812,0,-0.12643680140878621,1.624987334076401,18.399999618530273,2.0526432027626638,18.040000915527344,1.3137337033352392,18.18000030517578,-0.12643680140878621 5120,2010-01-12,16.850000381469727,17.139999389648438,16.559999465942386,16.739999771118164,31920900.0,-0.07772304546881004,-1.4680783715343382,-0.5500061989185369,49.90791676926433,69.8641755558011,1.2194257206391832,0.5214114230768416,0.7040871559419273,1.6584246629735837,17.195568300288812,1.7100009918212855,0.9965904980461708,-0.6934995651245117,-2.1742570644352845,0.7872579341862611,-1.4338783147798964,0.04687918453087292,2.020000457763672,13.551436437645192,-59.80650266270787,0.7403787496553856,1,0.8649997711181641,0.5149998664855957,0.7349991798400879,1.9499988555908203,-0.10000038146972656,1,-0.05400598103767229,-1.3749995032961269,18.270000457763672,1.624987334076401,18.399999618530273,2.0526432027626638,18.040000915527344,-0.05400598103767229 5121,2010-01-13,17.170000076293945,17.219999313354492,16.729999542236328,16.850000381469727,14347600.0,0.018991079381584397,1.3333424159854677,2.9090719933416564,50.90253130171835,66.7751583986567,0.8737328006565868,0.2737273240269644,0.3575119467910248,1.3188012546493049,15.043643820808802,0.48999977111816406,0.9069947034563555,-0.4104998588562019,-1.8087915899184956,0.9877918722060919,-1.1096457243873488,0.288646006674945,1.6538007354736344,28.504684142366436,-40.35637780254343,0.6991458655311467,1,0.5450000762939453,0.19500017166137695,0.15000009536743164,1.364999771118164,-0.5799999237060547,2,-0.06115312943476581,-1.4680783715343382,16.850000381469727,-1.3749995032961269,18.270000457763672,1.624987334076401,18.399999618530273,-0.06115312943476581 5122,2010-01-14,17.180000305175778,17.34000015258789,16.979999542236328,17.100000381469727,9110400.0,0.0005824245100405356,-1.2499925494567063,0.2499999999999889,44.60285939371898,64.17057900345898,0.7830395910375927,0.33775011179973546,0.32791918467559,1.28600247251061,13.773120522828968,0.3600006103515625,0.8236321918158502,-0.43649969100952646,-1.7476865052592778,0.8746871232402249,-1.0920930981344021,0.21909371611534922,1.598524479675298,28.971984274187157,-35.03360158312844,0.6555934071248757,1,0.5349998474121129,0.18499994277954457,0.13749980926514027,1.3549995422363317,-0.8700008392333913,3,-0.06519213150979808,1.3333424159854677,17.170000076293945,-1.4680783715343382,16.850000381469727,-1.3749995032961269,18.270000457763672,-0.06519213150979808 5123,2010-01-15,17.030000686645508,17.290000915527347,16.950000762939453,17.209999084472653,9530400.0,-0.008731060294863924,-1.000011219755767,-2.24998211858957,40.08350930201719,60.00568418243665,0.916552012119972,0.5340319046273052,0.4639163993921329,1.4119401667625198,12.704290823532972,0.3400001525878942,0.7388682485387719,-0.5984992980957031,-1.8819364848884526,0.6849378886970463,-1.240217891492076,0.04321929530066981,1.7041535918273958,21.962660553647584,-35.94120596847358,0.641718593396374,1,0.6849994659423828,0.33499956130981445,0.25749921798706055,1.474998950958252,-0.5100002288818359,4,-0.042278402329585796,-1.2499925494567063,17.180000305175778,1.3333424159854677,17.170000076293945,-1.4680783715343382,16.850000381469727,-0.042278402329585796 5124,2010-01-19,17.170000076293945,17.219999313354492,16.879999160766598,16.899999618530273,7651400.0,0.00822075067549588,-1.1935396542176555,-1.5000158947134479,42.47422323632978,55.98468257669128,0.6961256764465737,0.4701163864847615,0.3125422581943198,1.2580289563735505,11.61473873977061,0.3400001525878942,0.6092327444270609,-0.4914999008178711,-1.6846075442045105,0.7016077425687683,-1.0880537225111908,0.10505392087544863,1.520671105928347,78.20513761019198,23.88435995327705,0.596553821693319,1,0.46000003814697266,0.26000022888183594,-0.015000343322753906,1.2849993705749512,-0.610000610351559,1,-0.03145025702550275,-1.000011219755767,17.030000686645508,-1.2499925494567063,17.180000305175778,1.3333424159854677,17.170000076293945,-0.03145025702550275 5125,2010-01-20,17.209999084472653,17.239999771118164,16.620000839233402,16.989999771118164,8092800.0,0.002329586954046281,3.4285529390126515,0.8148108902357912,42.71045193259328,52.97299039481548,0.4792075903518658,0.4940387701417741,0.24753645178896377,1.2002176970031115,10.749962579519625,0.6199989318847621,0.5435440308189143,-0.47600088119507333,-1.6061687633468047,0.654167000956658,-1.041084822270939,0.08908305988079235,1.4380586634240409,81.94427887582826,31.43974828207459,0.5650839410758653,1,0.42000102996826527,0.22000122070312855,-0.07249927520751598,1.2450003623962438,-0.629999160766598,2,-0.036025506383910444,-1.1935396542176555,17.170000076293945,-1.000011219755767,17.030000686645508,-1.2499925494567063,17.180000305175778,-0.036025506383910444 5126,2010-01-21,17.379999160766598,17.569999694824222,17.129999160766598,17.290000915527347,12834900.0,0.009877982878414127,-1.146334882465956,0.40908420970494125,41.1392277723186,50.31509911730404,0.20539262961298377,0.3847178094009216,0.026909548357402002,1.0148097991388703,9.498815889161962,0.4400005340576243,0.4005780293668799,-0.33200073242187855,-1.4046186789993627,0.7406172141556056,-0.8683097057106224,0.20430824086686528,1.226297421491008,79.9999196904864,33.71072368849862,0.5363089732887426,1,0.25000095367431996,0.12000083923340199,-0.2424993515014613,1.0750002861022985,-0.509998321533196,3,-0.03624851502805304,3.4285529390126515,17.209999084472653,-1.1935396542176555,17.170000076293945,-1.000011219755767,17.030000686645508,-0.03624851502805304 5127,2010-01-22,16.770000457763672,17.299999237060547,16.700000762939453,17.25,8718600.0,-0.035097740647763054,1.0689673316101367,-5.333432234820809,39.95900758328438,46.71716208410756,0.6887232473889462,1.0235678023497918,0.5610632501760406,1.6095292566628565,8.786321771316242,0.6799983978271449,0.17954922919491167,-0.9269994735717759,-2.044856228004779,0.190857280861227,-1.4859278507882792,-0.3680710963552727,1.7953701821676304,15.78945255012782,-33.807829543995105,0.5589283772165022,1,0.8599996566772461,0.875,0.36749935150146484,1.6849989891052246,-0.030000686645507812,4,-0.010733470498651698,-1.146334882465956,17.379999160766598,3.4285529390126515,17.209999084472653,-1.1935396542176555,17.170000076293945,-0.010733470498651698 5128,2010-01-25,16.829999923706055,17.170000076293945,16.670000076293945,16.899999618530273,7703100.0,0.003577785587632887,-1.5641065769396298,0.1458328366274865,35.46253692867678,43.026918246657964,0.4275616594559146,0.9425876663753314,0.4643272372461986,1.5430665962195675,9.538135414786671,0.5,0.012236364743490213,-0.8230000495910659,-2.006075239211146,0.3600751400290143,-1.4145376444011042,-0.23146245478102756,1.6952632927454694,22.105193415422665,-23.009959298311035,0.5915375948100394,1,0.23499965667724965,0.8450002670288086,0.30499982833862305,1.6249995231628418,-0.020000457763668322,0,-0.030897234707126575,1.0689673316101367,16.770000457763672,-1.146334882465956,17.379999160766598,3.4285529390126515,17.209999084472653,-0.030897234707126575 5129,2010-01-26,16.739999771118164,16.959999084472653,16.65999984741211,16.75,6189100.0,-0.005347602673552054,-2.5294012049949655,0.14286103542234332,26.698989797982662,40.44814858318222,0.31034348832445247,0.9854516091675833,0.5106295427359981,1.6324014455807152,10.247925526952947,0.2999992370605433,-0.1298382573819623,-0.8510002136230455,-2.090539896847865,0.3885394696017741,-1.4707700552354552,-0.23123037201063568,1.7459581703231777,12.63148173058932,-26.68140557530844,0.61976984161241,1,0.3550004959106481,0.9400005340576172,0.0625,1.7149996757507324,0.07999992370605824,1,-0.0131421335939359,-1.5641065769396298,16.829999923706055,1.0689673316101367,16.770000457763672,-1.146334882465956,17.379999160766598,-0.0131421335939359 5130,2010-01-27,17.129999160766598,17.219999313354492,16.649999618530273,16.649999618530273,10947600.0,0.02329745489729973,-1.3750009934116936,-47.99885561701281,36.97266807296393,38.9003860022095,-0.039963840453701494,0.563709635682514,0.08797794660965863,1.237770647584636,10.816527383834861,0.5699996948242188,-0.3431687952960054,-0.4225008010864286,-1.669440163614066,0.8244385614412089,-1.0459704823502456,0.20096888017738834,1.3174396111647653,52.17385895987253,12.349200364854752,0.6234696812638185,1,-0.03499889373778586,0.5850009918212926,-0.32749938964843395,1.3250002861022985,-0.00999832153319602,2,-0.0332749400320872,-2.5294012049949655,16.739999771118164,-1.5641065769396298,16.829999923706055,1.0689673316101367,16.770000457763672,-0.0332749400320872 5131,2010-01-28,16.770000457763672,17.299999237060547,16.420000076293945,17.110000610351562,12769100.0,-0.021015687136018202,1.4444509200341205,-0.7083343267450323,35.05879132222125,37.839933994265316,0.287568896863192,0.8781595060738212,0.4124022670379688,1.5929135891638353,11.76900265230473,0.8799991607666016,-0.5512644778125733,-0.7249995231628432,-2.0061748560262664,0.55617580970058,-1.3655871895945566,-0.08441185673112983,1.6396895280479136,39.77280855186584,-1.5815150113222174,0.6405876664317118,1,0.22499942779541016,0.875,0.03249931335449219,1.6849989891052246,0.5100002288818359,3,-0.011329787052549278,-1.3750009934116936,17.129999160766598,-2.5294012049949655,16.739999771118164,-1.5641065769396298,16.829999923706055,-0.011329787052549278 5132,2010-01-29,16.280000686645508,17.09000015258789,16.260000228881836,16.90999984741211,7559700.0,-0.02921882872646664,-1.477611430425908,1.8529378765609397,25.799062697865836,36.252773260470725,0.7112763596180649,1.2810473849056763,0.863946539722658,2.0684527737628216,12.270428173985678,0.8299999237060547,-0.5775721236993334,-1.1179993629455574,-2.4603553537558263,0.22435662786471156,-1.7891773583506918,-0.4468213675404229,2.0501017027853727,1.9231227728473992,-35.91949517286954,0.671177995405134,1,0.6349992752075195,1.2849998474121094,0.4949989318847656,2.1749987602233887,1.2999992370605469,4,0.036240794084970274,1.4444509200341205,16.770000457763672,-1.3750009934116936,17.129999160766598,-2.5294012049949655,16.739999771118164,0.036240794084970274 5133,2010-02-01,16.739999771118164,16.739999771118164,16.319999694824222,16.520000457763672,6576700.0,0.028255470827467155,2.818194428790618,-0.3492057244755541,33.75793160505428,35.28429641255122,0.23000171826717164,0.7815736363363612,0.37649186462155626,1.5898149645945239,12.821048143154798,0.45999908447265625,-0.6261887325571429,-0.6075002670288079,-1.9699418452699184,0.7549413112123027,-1.2887210561493632,0.0737205220917474,1.4658964886797747,46.15384615384615,8.83029506092155,0.6812207891205553,2,0.17500019073486328,0.8250007629394531,0.0775001049041748,1.7149996757507324,1.1499996185302734,0,0.0,-1.477611430425908,16.280000686645508,1.4444509200341205,16.770000457763672,-1.3750009934116936,17.129999160766598,0.0 5134,2010-02-02,17.069999694824222,17.129999160766598,16.569999694824222,16.729999542236328,8118000.0,0.019713257360696845,1.4347851326024648,1.5454600625959258,53.038670248835764,36.43187622546705,-0.1292690261297338,0.3863211604293717,0.028107739065855952,1.2492928790340123,13.120005359165383,0.5599994659423757,-0.6311526902366609,-0.22350034713744904,-1.536740965594774,1.0897402713198776,-0.8801206563661133,0.43311996209121517,1.0191428031187506,77.88463830950096,36.002754506197476,0.6566203092286631,2,-0.15499973297119496,0.4950008392333949,-0.12249970436096547,1.3849997520446742,0.8299999237060511,1,-0.015231413797896609,2.818194428790618,16.739999771118164,-1.477611430425908,16.280000686645508,1.4444509200341205,16.770000457763672,-0.015231413797896609 5135,2010-02-03,17.270000457763672,17.319999694824222,16.790000915527347,16.920000076293945,6417200.0,0.011716506532808646,1.3555561206972913,1.0294124246878014,51.42857921368063,37.575137496729496,-0.3574535927286284,0.08099863146743758,-0.18059514811587718,1.0474903803868791,12.168421127062459,0.529998779296875,-0.5938562031717147,0.04600038528442241,-1.0991017684063813,1.191102538975226,-0.5265506915609777,0.6185514621298225,0.7093935040356314,95.28308846683248,49.573030164200155,0.5725510768454017,2,-0.48000049591064453,0.2950000762939453,-0.2825009822845459,1.1849989891052246,0.5,2,-0.026056789288453897,1.4347851326024648,17.069999694824222,2.818194428790618,16.739999771118164,-1.477611430425908,16.280000686645508,-0.026056789288453897 5136,2010-02-04,16.979999542236328,17.180000305175778,16.819999694824222,17.180000305175778,7194600.0,-0.016792177639866512,2.5999923706346295,-0.5714301284461564,47.354483738569805,38.39685706953899,-0.14545581770787308,0.2914308011946396,0.10134535241958531,1.3319091810647699,11.568809498503882,0.4500007629394496,-0.5873085344593427,-0.18400049209594727,-1.2405170821099247,0.8725160979180302,-0.712258787102936,0.34425780291104147,0.8962307955879254,67.9244977462683,19.266991640786927,0.5282582950069888,2,-0.18999958038330078,0.5850009918212891,0.08000016212463379,1.4749999046325684,0.8900012969970703,3,0.008245070716806024,1.3555561206972913,17.270000457763672,1.4347851326024648,17.069999694824222,2.818194428790618,16.739999771118164,0.008245070716806024 5137,2010-02-05,17.260000228881836,17.329999923706055,16.829999923706055,16.850000381469727,10278500.0,0.0164900291044785,-1.2222184546263721,-2.0499914169639304,52.94117360109738,40.33892781091905,-0.3896124130117258,-0.052703918199995314,-0.18201643361228648,1.0490155947083863,11.54627513069611,0.5,-0.5792172212513584,0.13500022888183594,-0.8397869963298881,1.10978745409356,-0.3523933837240243,0.6223938414876962,0.5192563024058714,93.06933871671345,39.33999594416284,0.4873936126058615,2,-0.4650001525878906,0.30500030517578125,-0.18500065803527832,1.1949992179870605,0.6599998474121094,4,0.0011587750578476719,2.5999923706346295,16.979999542236328,1.3555561206972913,17.270000457763672,1.4347851326024648,17.069999694824222,0.0011587750578476719 5138,2010-02-08,17.489999771118164,17.860000610351562,17.010000228881836,17.379999160766598,16170700.0,0.013325581644631823,-1.0000044878871925,0.26829427143908047,54.000000000000014,43.372373388920984,-0.5768024199214672,-0.37352471295344003,-0.4066485368219048,0.8183892704406119,11.200183701574803,0.8500003814697266,-0.5714873531759856,0.4104997634887688,-0.38152548306796064,1.2025250100454983,0.014487140210402316,0.8065123867671353,-1.2299995422363281,71.31778475659875,19.83001149140547,0.3960126232783648,2,-0.42999935150146484,0.07500076293945312,-0.2624995708465576,0.934999942779541,0.649999618530277,0,0.005145806390261409,-1.2222184546263721,17.260000228881836,2.5999923706346295,16.979999542236328,1.3555561206972913,17.270000457763672,0.005145806390261409 5139,2010-02-09,15.960000038146973,16.280000686645508,15.699999809265135,16.040000915527347,47398100.0,-0.08747854505394181,1.0714301527751113,-0.7272766680538304,38.6156671233536,43.55492883896428,0.9285675689085835,1.0272077612446395,1.0965434804793652,2.326085247106999,10.458553989297952,1.7899999618530291,-0.5472517458524209,-1.003999948501587,-1.736533794831601,-0.27146610217157274,-1.370266871666594,-0.6377330253365798,1.9000005722045898,12.037043169199936,-34.12766258505826,0.3662669231650063,2,0.820000171661377,1.325000286102295,1.2850000858306885,2.4649996757507324,2.570000648498535,1,0.12092727737396336,-1.0000044878871925,17.489999771118164,-1.2222184546263721,17.260000228881836,2.5999923706346295,16.979999542236328,0.12092727737396336 5140,2010-02-10,15.9399995803833,16.120000839233402,15.75,16.040000915527347,13675500.0,-0.001253161511019285,1.8461473566835644,1.2500029801995431,36.5168510229591,43.7169354723796,0.8515661425232146,1.028256967016489,1.1050700590316396,2.3251956108455687,10.430551778593811,0.370000839233402,-0.5073830739191472,-0.9785003662109375,-1.8421588720961175,-0.1148418603257575,-1.4103296191535257,-0.5466711132683493,1.9200010299682617,11.111096393920402,-29.50245327847404,0.4318292529425895,2,0.8400006294250488,1.3450007438659668,1.3050005435943604,2.2900004386901855,2.4800004959106445,2,0.12296110977060892,1.0714301527751113,15.960000038146973,-1.0000044878871925,17.489999771118164,-1.2222184546263721,17.260000228881836,0.12296110977060892 5141,2010-02-11,16.120000839233402,16.200000762939453,15.850000381469727,15.869999885559082,8684100.0,0.01129242557017518,-1.4137960517877812,-2.4999761584603553,43.38085907606634,45.670468403290776,0.6366127539995894,0.8069308498945027,0.9193185623777431,2.1256179015743477,10.483005122442709,0.35000038146972656,-0.418299561196136,-0.7459991455078097,-1.6707781699885622,0.1787798789729429,-1.2083886577481842,-0.28360963326743516,1.696799755096432,19.444484916719325,-23.3049603400994,0.46238951224037605,2,0.6599993705749476,1.079999446868893,1.4624993801116908,1.9849991798400843,2.4399986267089844,3,0.10235729110599334,1.8461473566835644,15.9399995803833,1.0714301527751113,15.960000038146973,-1.0000044878871925,17.489999771118164,0.10235729110599334 5142,2010-02-12,16.059999465942386,16.270000457763672,15.920000076293945,16.0,8433000.0,-0.0037221693652138566,-2.181831580590066,0.2399969482538398,42.15885761123124,46.60390462619932,0.739937429606325,0.8208054863807561,0.9698525014000801,2.171403003367047,10.69451226728717,0.35000038146972656,-0.4145021155928319,-0.7500004768371547,-1.7287857283386359,0.22878477466432656,-1.2393931025878935,-0.2606078510864158,1.7144651126861525,16.666644590880725,-27.508833545157312,0.48939262575074033,2,0.7200007438659632,1.1400008201599086,1.5900008678436244,2.0450005531311,2.4600009918212855,4,0.11270245538484547,-1.4137960517877812,16.120000839233402,1.8461473566835644,15.9399995803833,1.0714301527751113,15.960000038146973,0.11270245538484547 5143,2010-02-16,16.309999465942386,16.5,16.030000686645508,16.139999389648438,7442600.0,0.015566625673317347,-1.410268448826484,2.833359824522255,45.75936716675304,45.795093172634566,0.4721824177192957,0.5418816474151562,0.717285793675817,1.90562205163382,10.727622516157812,0.4699993133544922,-0.3658301136498707,-0.4640004158019977,-1.461500212640395,0.5334993810363997,-0.9627503142211964,0.03474948261720101,1.4229758172988838,76.24993890525417,26.924221536586025,0.49874989841919914,2,0.47000074386596324,0.8900008201599086,1.5150010585784877,1.7950005531311,2.2200012207031214,1,0.09871248700611379,-2.181831580590066,16.059999465942386,-1.4137960517877812,16.120000839233402,1.8461473566835644,15.9399995803833,0.09871248700611379 5144,2010-02-17,16.629999160766598,16.65999984741211,16.379999160766598,16.450000762939453,9097200.0,0.019619847044901384,1.333341280626912,1.0588136296827764,45.0000019073479,45.08080680526426,0.09298314652603423,0.18904457147177922,0.40805630880929655,1.5506250200530793,10.55785868328617,0.350000381469723,-0.21542230744068647,-0.11700067520142099,-1.0984730134887783,0.8644716630859346,-0.6077368443450979,0.3737354939422559,1.0623166129951507,96.70322069494534,45.765775877854296,0.4907361691436782,2,0.1500010490417516,0.5700011253356969,1.1975009441375768,1.2850003242492676,1.9300003051757884,2,0.0907997778162386,-1.410268448826484,16.309999465942386,-2.181831580590066,16.059999465942386,-1.4137960517877812,16.120000839233402,0.0907997778162386 5145,2010-02-18,16.59000015258789,16.809999465942386,16.5,16.510000228881836,5232700.0,-0.0024052321225049855,-5.199965667855647,0.4444479766029906,48.07692072565615,45.161077581607195,0.029480446624003065,0.18995218916293055,0.4698660165676216,1.5636610437925924,10.000214129865626,0.30999946594238637,-0.13098139368088013,-0.12599973678588938,-1.0848014482547512,0.8328019746829725,-0.6054005925203221,0.3534011189485433,1.062469301883926,77.08338300391773,23.711963698122105,0.47940085573443136,2,0.19000005722045898,0.19000005722045898,1.2374999523162842,1.2049994468688965,2.260000228881836,3,0.11693794552226056,1.333341280626912,16.629999160766598,-1.410268448826484,16.309999465942386,-2.181831580590066,16.059999465942386,0.11693794552226056 5146,2010-02-19,16.75,16.870000839233402,16.489999771118164,16.540000915527347,8940100.0,0.009644354788456821,-1.4516089337353333,2.6249910592947128,55.402288115601934,45.43453474988548,-0.18615167215398998,-0.02072835528080219,0.3339857703185771,1.374640483659057,10.061160333040247,0.3800010681152379,-0.17622777661847167,0.06550006866455149,-0.8414432600452564,0.9724433973743594,-0.38797159569035244,0.5189717330194554,0.8634200615676839,87.36834285668363,26.353515334740308,0.45347166435490427,2,0.03000020980834961,0.03000020980834961,0.7900002002716064,1.0199999809265137,1.9300003051757812,4,0.0997014970921759,-5.199965667855647,16.59000015258789,1.333341280626912,16.629999160766598,-1.410268448826484,16.309999465942386,0.0997014970921759 5147,2010-02-22,16.59000015258789,16.950000762939453,16.329999923706055,16.790000915527347,7470800.0,-0.009552229696245362,1.3846165132230495,-0.9523887375113863,48.148154253054585,44.784329666891544,-0.146602864006244,0.13185517744173936,0.5115852381574513,1.5072686642230693,9.426555175437501,0.6200008392333984,-0.23844273963716134,-0.08549976348876953,-0.9924430762596366,0.8214435492820957,-0.5389714198742013,0.3679718928966622,0.9851515039337428,60.86950211985197,-1.9414831712466807,0.453471656385433,2,-0.2649998664855957,0.19000005722045898,0.9500000476837158,1.179999828338623,2.200000762939453,0,0.11874619018898525,-1.4516089337353333,16.75,-5.199965667855647,16.59000015258789,1.333341280626912,16.629999160766598,0.11874619018898525 5148,2010-02-23,16.309999465942386,16.680000305175778,16.219999313354492,16.59000015258789,5673100.0,-0.01687767836468801,1.0000000000000155,1.3999980926586004,40.50000619887712,44.993700675283044,-0.05765032594247543,0.390945246523021,0.8062947788351487,1.7602270326497766,8.78647322345511,0.4600009918212855,-0.27298162779721125,-0.3395004272460902,-1.2575412040770928,0.5785403495849106,-0.7985208156615897,0.11951996116940933,1.2276491536341183,12.32876354410849,-46.56890196964172,0.45902038841550075,2,0.0400009155273402,0.47000074386596324,1.23000073432922,1.4600005149841273,2.350000381469723,1,0.135499758687061,1.3846165132230495,16.59000015258789,-1.4516089337353333,16.75,-5.199965667855647,16.59000015258789,0.135499758687061 5149,2010-02-24,16.520000457763672,16.579999923706055,16.329999923706055,16.40999984741211,3758900.0,0.012875597712912024,1.1739173701756422,-0.39285835927548673,40.64838848228946,45.45276039298642,-0.20099865372328907,0.17245947158687258,0.6111671043970546,1.5255673749982392,8.097112219426286,0.2700004577636683,-0.3567694101732606,-0.11849946975707937,-1.037246272242598,0.8002473327284392,-0.5778728709998404,0.3408739314856817,0.9808951856066059,41.09596557373194,-12.653943775382409,0.4593734012427594,2,-0.11999988555908203,0.25999975204467773,1.0199997425079346,1.2499995231628418,2.3199996948242188,2,0.12167071266255469,1.0000000000000155,16.309999465942386,1.3846165132230495,16.59000015258789,-1.4516089337353333,16.75,0.12167071266255469 5150,2010-02-25,16.559999465942386,16.579999923706055,16.219999313354492,16.260000228881836,6468700.0,0.002421247401353188,1.117649698751248,2.7272506588986314,44.41489577563103,45.56765335960472,-0.1607013438788023,0.09230028626113906,0.5974513726591972,1.470312573807366,7.959637701833425,0.3600006103515625,-0.47271699264368294,-0.05000047683715536,-0.9394474199841554,0.8394464663098429,-0.49472394841065537,0.39472299473634465,0.9048782607457895,46.57527088216054,-5.159338021839517,0.44472347157349945,2,-0.12499904632568715,0.22000074386596324,0.9700007438659632,1.2100005149841273,2.54000091552734,3,0.12077295075481365,1.1739173701756422,16.520000457763672,1.0000000000000155,16.309999465942386,1.3846165132230495,16.59000015258789,0.12077295075481365 5151,2010-02-26,16.579999923706055,16.690000534057614,16.379999160766598,16.40999984741211,5745500.0,0.0012077571502826512,-1.695647126141209,0.5666683620919786,40.285715219925315,45.3595264272374,-0.12135020322643797,0.060434113227863406,0.5941923777130889,1.437253135969513,7.370277386486827,0.3100013732910156,-0.3789677999864054,-0.02049999237060618,-0.9068045834026712,0.8658045986614589,-0.4636522878866387,0.42265230314542634,0.8495802446336604,49.315054176432014,2.692973270768263,0.4431522955160326,2,-0.08999919891357422,0.20000028610229492,0.9500002861022949,1.190000057220459,2.5300006866455043,4,0.13691197033831282,1.117649698751248,16.559999465942386,1.1739173701756422,16.520000457763672,1.0000000000000155,16.309999465942386,0.13691197033831282 5152,2010-03-01,16.870000839233402,16.90999984741211,16.629999160766598,16.729999542236328,5876000.0,0.017491008254632456,1.5454687323895142,0.8235366715659534,41.292157857599435,44.863169837331434,-0.317788109724507,-0.19299403505203472,0.3236808353955922,1.1301584960555502,6.507805990774165,0.3299999237060547,-0.25695810676500486,0.2400009155273466,-0.6406449199599216,1.1206467510146148,-0.2003220022162857,0.6803238332709789,0.5249877219248198,94.20304677976273,48.610243076655635,0.44032291774363397,3,-0.28500080108642933,-0.09000062942505238,0.694999217987057,0.8999991416931117,2.3099994659423793,0,0.10729101220510828,-1.695647126141209,16.579999923706055,1.117649698751248,16.559999465942386,1.1739173701756422,16.520000457763672,0.10729101220510828 5153,2010-03-02,16.739999771118164,17.049999237060547,16.690000534057614,16.930000305175778,5983900.0,-0.0077060498902230545,-1.4827581670974295,-1.3571340989904173,68.05551079084604,47.42489304660901,-0.13452359750483822,-0.06639718514460924,0.46142390861535887,1.2333544314336322,5.697410157975942,0.35999870300293324,-0.19304570276326416,0.10999984741210866,-0.7706459880751595,0.9906456828993768,-0.33032307033152364,0.550322765155741,0.6210890150021946,62.650663320763215,12.283978140885324,0.44032291774363397,3,-0.10500049591064453,0.04000043869018555,0.8975005149841309,1.0300002098083496,2.4500007629394496,1,0.12246124088639987,1.5454687323895142,16.870000839233402,-1.695647126141209,16.579999923706055,1.117649698751248,16.559999465942386,0.12246124088639987 5154,2010-03-03,16.809999465942386,16.950000762939453,16.760000228881836,16.819999694824222,3319500.0,0.004181582782635029,-2.45459589741789,0.05263263564724287,69.68322101428492,49.82559307867887,-0.19702432152822524,-0.1653518469620998,0.4091658848830697,1.1242301307138085,5.649535772662309,0.21000099182128906,-0.10905685512886265,0.19299955368042276,-0.6677493487094388,1.0537484560702843,-0.2373748975145098,0.6233740048753553,0.5178675406408679,71.08436226758538,15.101405736885255,0.4303744511949309,3,-0.17500019073486683,-0.029999256134036756,0.5600004196166957,0.9600005149841273,2.5500011444091726,2,0.11005356574923653,-1.4827581670974295,16.739999771118164,1.5454687323895142,16.870000839233402,-1.695647126141209,16.579999923706055,0.11005356574923653 5155,2010-03-04,16.819999694824222,16.850000381469727,16.649999618530273,16.790000915527347,4501100.0,0.0005948976323346677,3.44445386343442,-2.9998092695021934,67.15681095489788,51.13165117193398,-0.19106012984843446,-0.22218511786848794,0.4106193915350538,1.0647069557580977,5.87128719857741,0.20000076293945312,-0.058653647213503746,0.22549982070923136,-0.5854639154581243,1.0364635568765888,-0.17998204737444823,0.6309816887929109,0.4753099678126702,65.67171402299708,4.857578711404543,0.40548186808367837,3,-0.18500041961670277,-0.03999948501587269,0.5675005912780726,0.5450005531311,2.579999923706051,3,0.12009515424576689,-2.45459589741789,16.809999465942386,-1.4827581670974295,16.739999771118164,1.5454687323895142,16.870000839233402,0.12009515424576689 5156,2010-03-05,17.120000839233402,17.200000762939453,16.850000381469727,16.899999618530273,5398600.0,0.017835977993596153,-1.1875044703526214,7.333672431332774,73.24561770419072,53.92025822206022,-0.4839496767147011,-0.5387836538703965,0.12128082261703454,0.7199373523199952,6.358380669271224,0.3800010681152308,-0.016968014248796237,0.5185009002685597,-0.308727396815474,1.345729197352595,0.10488675172654283,0.9321150488105765,0.14340262633605505,85.96496511569613,18.75819848063219,0.41361414854201745,3,-0.41000080108642933,-0.3400006294250524,0.2849993705749476,0.24499940872192028,2.1999988555908168,4,0.11565417319950222,3.44445386343442,16.819999694824222,-2.45459589741789,16.809999465942386,-1.4827581670974295,16.739999771118164,0.11565417319950222 5157,2010-03-08,17.280000686645508,17.549999237060547,17.110000610351562,17.129999160766598,6267100.0,0.009345785021542596,-3.6315979681570862,0.6818213344430625,72.14612190295702,57.43649330029131,-0.5987442795718927,-0.7348862926768014,-0.03274733180542455,0.5129305224470855,7.144868423980105,0.4399986267089844,0.014829130181208683,0.6775007247924805,-0.15312076040945044,1.5081222099944114,0.262189982191515,1.092811467393446,-1.5800008773803729,70.00014834940099,3.7746371217876487,0.41531074260096534,3,-0.3950014114379883,-0.5000004768371582,0.03999948501586914,0.08499956130981445,2.4599990844726562,0,0.10590276915442076,-1.1875044703526214,17.120000839233402,3.44445386343442,16.819999694824222,-2.45459589741789,16.809999465942386,0.10590276915442076 5158,2010-03-09,17.579999923706055,17.809999465942386,17.229999542236328,17.270000457763672,13646200.0,0.0173610662696555,-1.9743486915143014,2.0666420833120918,71.88939849135025,60.9077166346314,-0.781870902448695,-1.0833406701136497,-0.3437979849847821,0.16415779289927457,7.186622224975192,0.5799999237060582,0.003933913921152055,0.9729999542236314,0.12142277867732787,1.8245771297699367,0.5472113664504796,1.3987885419967832,-1.8430001258850108,80.17245064734739,17.066775632427763,0.4257885877731523,3,-0.5650005340576172,-0.7999997138977051,-0.3399996757507324,-0.21499967575073242,1.8700008392333984,1,0.09101253631475714,-3.6315979681570862,17.280000686645508,-1.1875044703526214,17.120000839233402,3.44445386343442,16.819999694824222,0.09101253631475714 5159,2010-03-10,17.889999389648438,17.950000762939453,17.540000915527347,17.540000915527347,7334200.0,0.017633644328084452,-1.3428664850136511,1.1290292809283151,76.63930197363484,64.48820621218738,-0.9801750514127505,-1.308419138161856,-0.670178755881448,-0.1955430829633471,7.274260689980952,0.4099998474121058,0.054426469459968985,1.1864994525909438,0.21470174413755316,2.1582971610443344,0.7006005983642503,1.6723983068176373,-2.0700796051025403,95.38451380992554,32.64048150451782,0.4858988542266951,3,-0.7249994277954102,-1.0649991035461426,-0.6499991416931152,-0.5249991416931152,1.6800003051757812,2,0.07266636046736741,-1.9743486915143014,17.579999923706055,-3.6315979681570862,17.280000686645508,-1.1875044703526214,17.120000839233402,0.07266636046736741 5160,2010-03-11,17.899999618530273,17.93000030517578,17.709999084472656,17.829999923706055,6244000.0,0.0005589843053668275,2.3846063558202997,0.20000000000000204,75.10913102469472,68.35747463493952,-0.8717843547764268,-1.2269590517196676,-0.6942028019777098,-0.2467495546950289,7.366635246534463,0.220001220703125,0.17228967988609156,1.0984996795654283,0.058008406946346014,2.1389909521845123,0.5782540432558854,1.6187453158749712,-1.952274975280762,95.45444299370402,34.345317465910455,0.5202456363095419,3,-0.6099996566772461,-1.0749993324279785,-0.6599993705749512,-0.5349993705749512,1.8099994659423828,3,0.08156430295729589,-1.3428664850136511,17.889999389648438,-1.9743486915143014,17.579999923706055,-3.6315979681570862,17.280000686645508,0.08156430295729589 5161,2010-03-12,17.770000457763672,17.920000076293945,17.6299991607666,17.920000076293945,4571800.0,-0.007262523102627649,2.866688707195809,-2.142861035422343,76.10617676547736,72.22569895803707,-0.6204822168597381,-1.0192663045963926,-0.5806719739424686,-0.16248399608548425,7.528131009141462,0.29000091552734375,0.2808271792999548,0.886000537872313,-0.18808484683555093,1.9600859225801752,0.34895784551838105,1.423043230226245,-1.702139247332763,78.57139613353255,16.7118635759781,0.5370426923539311,3,-0.4700002670288086,-0.945000171661377,-0.5925002098083496,-0.4050002098083496,2.1999988555908168,4,0.09172758124800495,2.3846063558202997,17.899999618530273,-1.3428664850136511,17.889999389648438,-1.9743486915143014,17.579999923706055,0.09172758124800495 5162,2010-03-15,17.8700008392334,17.920000076293945,17.579999923706055,17.760000228881836,3721700.0,0.005627483336728689,2.23811080835604,-0.7333392673219485,87.49999999999986,74.38619775905416,-0.6299624635107328,-1.0294960464328078,-0.7059895680541288,-0.3124119163984709,7.776314037351472,0.3400001525878906,0.3776928464806595,0.8955008506774895,-0.19119360897853,1.9821953103335108,0.352153620849478,1.438848080505501,-1.6892112556519763,88.88891832323147,19.906334013967253,0.5433472298280104,3,-0.5700006484985352,-1.0450005531311035,-0.6925005912780762,-0.5050005912780762,1.8799991607666016,0,0.08114151021231986,2.866688707195809,17.770000457763672,2.3846063558202997,17.899999618530273,-1.3428664850136511,17.889999389648438,0.08114151021231986 5163,2010-03-16,17.920000076293945,17.93000030517578,17.649999618530273,17.920000076293945,6721000.0,0.002797942625205385,26.99942780850658,0.0,86.45832195050218,76.2500978630783,-0.5531452299320563,-1.0041784043450122,-0.7660952075538034,-0.39882306576645377,8.462098273168632,0.2800006866455078,0.5004236425330575,0.8650000572204597,-0.25252563109051707,1.9825257455314347,0.3062372130649713,1.423762901375948,-1.6330578219510414,92.68275663152795,19.339389065017684,0.5587628441554876,3,-0.619999885559082,-1.0949997901916504,-0.7399997711181641,-0.554999828338623,1.9200000762939453,1,0.10156248253770173,2.23811080835604,17.8700008392334,2.866688707195809,17.770000457763672,2.3846063558202997,17.899999618530273,0.10156248253770173 5164,2010-03-17,18.13999938964844,18.290000915527344,17.8799991607666,17.940000534057614,5719000.0,0.012276747344746264,-1.5624981373641766,100.0,87.61903896894188,78.52367875352763,-0.6310003135529776,-1.1649811853266776,-1.0067480403720168,-0.6504925550402554,9.690460542996567,0.4100017547607422,0.6131447572014572,1.0094993591308636,-0.1882788713038721,2.2072775895655994,0.41061024391349576,1.6083884743482315,-1.7532736247897454,78.87305403699226,2.0551481367334645,0.5988891152173677,3,-0.5699987411499059,-1.1449990272522008,-0.8274989128112828,-0.7749991416931188,1.8299999237060476,2,0.07221617515811829,26.99942780850658,17.920000076293945,2.23811080835604,17.8700008392334,2.866688707195809,17.770000457763672,0.07221617515811829 5165,2010-03-18,18.530000686645508,18.739999771118164,18.170000076293945,18.170000076293945,10611700.0,0.021499520954759266,-2.1666596024244478,1.8000133515167638,89.47368014628651,80.3267968026494,-0.8414127054673735,-1.4779665898492595,-1.429738185657051,-1.0738901482184389,11.192181235730667,0.600000381469723,0.6678549163690661,1.3025006294250474,-0.0188206502073065,2.6238219090574013,0.6418399896088722,1.9631612692412226,-1.9910129097333211,81.89662826756816,1.5337106449371447,0.6606606398161765,3,-0.6050004959106445,-1.2850008010864258,-1.4975004196166992,-1.2450003623962402,1.3699989318847656,3,0.0561251467695969,-1.5624981373641766,18.13999938964844,26.99942780850658,17.920000076293945,2.23811080835604,17.8700008392334,0.0561251467695969 5166,2010-03-19,18.420000076293945,18.71999931335449,18.25,18.700000762939453,7823100.0,-0.0059363522005069225,1.937516018859083,-0.7777783664646294,83.84276457163786,81.62642376583617,-0.5896193445952953,-1.303257561598258,-1.339210611515142,-0.9942727408451191,12.669854627381854,0.46999931335448863,0.7184577359645381,1.1090000152587898,-0.29382286189378704,2.5118228924113684,0.4075885766824996,1.81041145383508,-1.6609110999611616,72.41381578298316,-5.942368303868278,0.7014114385762892,3,-0.4350004196166992,-1.125,-1.3874998092651367,-1.1349997520446777,1.3500003814697266,4,0.07003251915503017,-2.1666596024244478,18.530000686645508,-1.5624981373641766,18.13999938964844,26.99942780850658,17.920000076293945,0.07003251915503017 5167,2010-03-22,18.559999465942386,18.6299991607666,18.280000686645508,18.3799991607666,4891200.0,0.007600401143788016,1.1874925494122976,-0.64285665628982,89.56522388133968,83.59040436472388,-0.5911191213958737,-1.357712924605572,-1.4929444347792895,-1.1603175880894803,14.426885941143977,0.34999847412109375,0.7923741538571534,1.150499439239507,-0.3144378432616648,2.615436721740677,0.41803079798892284,1.882968080490091,-1.6028194101310653,83.48621284607907,3.0135359746974615,0.7324686412505851,3,-0.41999912261963246,-1.2299995422363317,-1.569999217987064,-1.2749991416931188,1.0699996948242152,0,0.07596982155088172,1.937516018859083,18.420000076293945,-2.1666596024244478,18.530000686645508,-1.5624981373641766,18.13999938964844,0.07596982155088172 5168,2010-03-23,18.520000457763672,18.700000762939453,18.440000534057614,18.540000915527344,4378000.0,-0.0021551190371590367,-1.888886534141408,-0.11111346585851517,87.66524413657956,84.8155090494955,-0.45120799803551037,-1.2054616570503924,-1.479033436237824,-1.138558154227681,16.112069078476132,0.2600002288818395,0.8302193627673873,1.0000003814697251,-0.4490501536248459,2.449050916564296,0.2754751139224396,1.7245256490170107,-1.3845384304216672,74.41870264899487,-6.942392626135842,0.7245252675472852,3,-0.3600006103515625,-1.135000228881836,-1.5300002098083496,-1.2350001335144043,1.279998779296875,1,0.06641466046620459,1.1874925494122976,18.559999465942386,1.937516018859083,18.420000076293945,-2.1666596024244478,18.530000686645508,0.06641466046620459 5169,2010-03-24,18.530000686645508,18.56999969482422,18.34000015258789,18.43000030517578,4998600.0,0.0005399691487395497,1.5555732163482425,-4.999904634751097,87.66524413657956,86.21063272859381,-0.40328679057484607,-1.1142868562699135,-1.5113524467808972,-1.1600590995208186,17.76612091805147,0.22999954223632812,0.8698323854157977,0.9095005989074707,-0.5262751754659973,2.3452763732809387,0.19161271172073668,1.6273884860942047,-1.2340848849258883,63.158035630630025,-19.353729409593043,0.7178878871867332,3,-0.37000083923339844,-1.0500011444091797,-1.5400004386901855,-1.2450003623962402,0.8400001525878906,2,0.07069613693465726,-1.888886534141408,18.520000457763672,1.1874925494122976,18.559999465942386,1.937516018859083,18.420000076293945,0.07069613693465726 5170,2010-03-25,18.559999465942386,18.979999542236328,18.549999237060547,18.68000030517578,4655500.0,0.0016189302852265275,-5.142804593942862,-1.2000038146826781,86.00003433234075,87.30995023602308,-0.36857913125367503,-1.0400943215505372,-1.5180037338117636,-1.2043750029781428,19.509639951551144,0.4499988555908203,0.8956140971143398,0.8394993782043478,-0.5634970291614536,2.2424957855701493,0.1380011745214489,1.5409975818872468,-1.1196752672829113,42.46570689520076,-37.9730342354901,0.7014982036829004,3,-0.27999973297119496,-0.9600000381469762,-1.569999217987064,-1.2749991416931188,1.1599998474121023,3,0.07596982155088172,1.5555732163482425,18.530000686645508,-1.888886534141408,18.520000457763672,1.1874925494122976,18.559999465942386,0.07596982155088172 5171,2010-03-26,18.850000381469727,18.8799991607666,18.5,18.600000381469727,5822200.0,0.015625049777587163,1.4516267966135066,-2.083318763411013,86.8545004531077,87.23822806414618,-0.5467699488120132,-1.2135312260398265,-1.791122071297437,-1.499807147512925,21.52580030909929,0.37999916076660156,0.8879255793358283,1.0160002708435059,-0.36562958674893054,2.3976301284359423,0.32518534204728766,1.706815199639724,-1.2249151415810289,81.4286609573271,-0.31683967467186847,0.6908149287962186,3,-0.5350008010864258,-1.2500009536743164,-2.070000171661377,-1.565000057220459,0.2199993133544922,4,0.05570287617037595,-5.142804593942862,18.559999465942386,1.5555732163482425,18.530000686645508,-1.888886534141408,18.520000457763672,0.05570287617037595 5172,2010-03-29,18.68000030517578,18.989999771118164,18.61000061035156,18.899999618530273,3019500.0,-0.009018571504171513,-1.111114054560942,-0.8799972534179688,77.50003576282087,86.24286293218158,-0.2791432417847517,-0.9496678259599562,-1.6061891371037973,-1.3326095443893742,23.70074851666198,0.3799991607666051,0.8879502608199239,0.75550022125244,-0.5970721335941924,2.1080725760990724,0.079214043829122,1.431786398675758,-0.8923253490053682,52.30774648093971,-28.41247146780742,0.6762861774233165,3,-0.24500083923339844,-1.0750007629394531,-1.9000000953674316,-1.3949999809265137,0.6199989318847656,0,0.05835118494542413,1.4516267966135066,18.850000381469727,-5.142804593942862,18.559999465942386,1.5555732163482425,18.530000686645508,0.05835118494542413 5173,2010-03-30,18.790000915527344,18.920000076293945,18.459999084472656,18.63999938964844,4569600.0,0.005888683541460216,1.2439081122823994,-0.6818272456932639,75.00005298192883,84.84075337806902,-0.28245972464756974,-0.946753460408722,-1.6948351138043627,-1.4409693189507742,25.525220087331157,0.46000099182128906,0.9029334173766372,0.7630007743835456,-0.5205651750074054,2.0465667237744967,0.12121779968807189,1.4047837490790194,-0.8340004852642444,69.23092723607415,-9.236370604913233,0.6417829746954751,3,-0.21000099182128906,-1.1850013732910156,-2.2375006675720215,-1.5050005912780762,-0.6100006103515625,1,0.044704534556201825,-1.111114054560942,18.68000030517578,1.4516267966135066,18.850000381469727,-5.142804593942862,18.559999465942386,0.044704534556201825 5174,2010-03-31,18.65999984741211,18.729999542236328,18.559999465942386,18.65999984741211,4220500.0,-0.006918630217192079,1.4285831062669792,0.0,69.79167184068069,82.65386356633505,-0.0792762746878175,-0.7073129880260893,-1.5490630387991402,-1.3094280062582015,27.448288368752706,0.23000144958495738,0.8883930405669496,0.5404996871948242,-0.6359620248619073,1.7169613992515558,-0.047731168833543336,1.1287305432231918,-0.5592395094293003,37.73594411835623,-36.98878694240585,0.5882308560283666,3,-0.039999961853027344,-1.0550003051757812,-2.0949995517730713,-1.3749995231628418,-1.0300006866455078,2,0.06109321537891321,1.2439081122823994,18.790000915527344,-1.111114054560942,18.68000030517578,1.4516267966135066,18.850000381469727,0.06109321537891321 5175,2010-04-01,18.84000015258789,18.950000762939453,18.59000015258789,18.63999938964844,3481400.0,0.00964631868422794,-1.4000101725519118,100.0,77.15733583257159,81.91103815088324,-0.23543753620367625,-0.767574537174827,-1.7121650386842049,-1.4936916158194684,29.860828052376014,0.3600006103515625,0.888604492751945,0.6194999694824226,-0.4268665705703114,1.6658665095351566,0.09631669945605381,1.1426832395087914,-0.6147462939661317,71.69822184954997,-2.4350099810132093,0.5231832700263677,4,-0.2049999237060547,-1.2350006103515625,-2.249999761581421,-1.554999828338623,-0.6000003814697266,3,0.028131671037842754,1.4285831062669792,18.65999984741211,1.2439081122823994,18.790000915527344,-1.111114054560942,18.68000030517578,0.028131671037842754 5176,2010-04-05,19.100000381469727,19.15999984741211,18.8799991607666,18.950000762939453,2815500.0,0.013800436665395877,1.0740902957819112,0.7499952316466211,78.87321421215786,80.7230370765297,-0.43453150279698605,-0.9187365889457659,-1.957377779497321,-1.769898949711088,31.786955001063504,0.31999969482421875,0.871662773214414,0.7805002212524421,-0.20005771126632865,1.7610581537712129,0.29022125499305673,1.2707791875118275,-0.767682095098472,91.42865706453915,18.370361174197228,0.49027896625938566,4,-0.35000038146972656,-1.330000877380371,-2.492500066757202,-1.815000057220459,-0.3000011444091797,0,0.03246067641371719,-1.4000101725519118,18.84000015258789,1.4285831062669792,18.65999984741211,1.2439081122823994,18.790000915527344,0.03246067641371719 5177,2010-04-06,19.11000061035156,19.21999931335449,18.850000381469727,19.100000381469727,4045000.0,0.0005235721823091399,2.2174151013808374,0.06666836209196161,78.46888423865366,79.70121931009349,-0.40041766797169487,-0.8270095283846501,-1.932504340748899,-1.8046752702773183,33.21244210021005,0.3699989318847621,0.8042401200010474,0.6990004539489725,-0.21221419526083807,1.610215103158783,0.2433931293440672,1.1546077785538778,-0.6452532742137684,85.5264908058294,14.33296512008856,0.4556073246049048,4,-0.33000087738036754,-1.1850013732910156,-2.475000143051144,-1.8250002861022914,-1.4000015258789027,1,-0.0020931927917193782,1.0740902957819112,19.100000381469727,-1.4000101725519118,18.84000015258789,1.4285831062669792,18.65999984741211,-0.0020931927917193782 5178,2010-04-07,19.18000030517578,19.239999771118164,18.920000076293945,19.209999084472656,3707600.0,0.003662987576583676,6.111092273131861,-2.999809269503259,76.80411357558583,78.49442702553864,-0.4100746179030317,-0.8126607392659011,-1.9680322039414833,-1.879496282990452,34.30068306688598,0.31999969482421875,0.7719471594862455,0.689000129699707,-0.1955791555481099,1.573579414947524,0.24671048707579857,1.1312897723236155,-0.5793076131389867,91.17655308597647,20.08882994889136,0.4422896426239078,4,-0.3300008773803711,-1.2350006103515625,-2.49750018119812,-1.8949999809265137,-1.0900001525878906,2,0.006256461416863646,2.2174151013808374,19.11000061035156,1.0740902957819112,19.100000381469727,-1.4000101725519118,18.84000015258789,0.006256461416863646 5179,2010-04-08,19.190000534057614,19.270000457763672,18.88999938964844,19.11000061035156,3209600.0,0.000521388358848629,2.1666785876068673,-2.666772634791455,71.15382264118631,76.8448479487437,-0.35381589629223953,-0.7591990385276652,-1.9398322453473789,-1.8968633672487343,35.24619959926433,0.3800010681152308,0.713560554038807,0.6340003013610804,-0.25566928123491905,1.52366988395708,0.1891655100630807,1.0788350926590802,-0.4614464262045459,88.23531061719477,17.750012289880814,0.44483479129800063,4,-0.3250007629394496,-1.230000495910641,-2.482500791549679,-1.905000209808346,-1.7700004577636683,3,-0.052631589409772306,6.111092273131861,19.18000030517578,2.2174151013808374,19.11000061035156,1.0740902957819112,19.100000381469727,-0.052631589409772306 5180,2010-04-09,19.36000061035156,19.489999771118164,19.15999984741211,19.15999984741211,5426800.0,0.008858784344077275,-2.299986648610502,2.5000119209402794,79.01234713256167,75.97349757979414,-0.44522167433161997,-0.8582122571669331,-2.0814418828644214,-2.069644079187686,36.356169171225844,0.3299999237060547,0.6698109163140558,0.7310003280639599,-0.17153195695243895,1.6335326130803587,0.27973418555576046,1.1822664705721593,-0.5231572325163718,79.68761175881498,9.056042748950873,0.4512661425081992,4,-0.3850011825561488,-1.2900009155273402,-2.6525008678436244,-2.0750002861022914,-1.600000381469723,4,-0.08935957619029966,2.1666785876068673,19.190000534057614,6.111092273131861,19.18000030517578,2.2174151013808374,19.11000061035156,-0.08935957619029966 5181,2010-04-12,19.399999618530273,19.649999618530273,19.26000022888184,19.26000022888184,5170600.0,0.002066064406905488,-4.5714441416896054,0.6999942779759241,77.63157564517284,75.98811312227768,-0.44588868056252196,-0.8114373936153889,-2.0803947011671333,-2.1112613398964584,37.82961653784788,0.38999938964843395,0.6279776403047919,0.6894993782043457,-0.1802127230845585,1.55921147949325,0.2546433275598936,1.1243554288487978,-0.5100002288818324,68.74997019764919,-0.24501537000875828,0.4348560506444518,4,-0.3450002670288086,-1.1499996185302734,-2.692499876022339,-2.114999294281006,-1.8599987030029261,0,-0.05979380774338339,-2.299986648610502,19.36000061035156,2.1666785876068673,19.190000534057614,6.111092273131861,19.18000030517578,-0.05979380774338339 5182,2010-04-13,19.31999969482422,19.450000762939453,19.13999938964844,19.420000076293945,3536200.0,-0.004123707488614681,2.874974668303745,-0.7142915531335331,75.64097861570627,76.05932708158629,-0.2967657993089574,-0.6505936542239041,-1.9436353362101002,-2.031604897088343,39.34837610374999,0.3100013732910121,0.6008359005899848,0.5369995117187507,-0.2777101774338213,1.3517092008713227,0.1296446671424647,0.9443543562950367,-0.27800025939941264,56.578970483788595,-11.245399159185283,0.4073548445762855,4,-0.21500015258789062,-0.9399995803833008,-2.5749995708465576,-2.034999370574951,-2.1999988555908168,1,-0.026915137990554894,-4.5714441416896054,19.399999618530273,-2.299986648610502,19.36000061035156,2.1666785876068673,19.190000534057614,-0.026915137990554894 5183,2010-04-14,19.739999771118164,19.790000915527344,19.31999969482422,19.34000015258789,6958600.0,0.021739134727132736,-1.1363665919622692,-3.999980926586431,80.7106176320233,77.27254328062436,-0.6345686844212359,-0.9773627335657515,-2.3156546911400255,-2.4463162499403133,41.09502517749287,0.470001220703125,0.5557231494318486,0.865999603271483,0.0505848878320343,1.6814143187109316,0.4582922455517604,1.2737069609912055,-0.600000381469723,94.44432670707411,24.954437253587002,0.40770735771972355,4,-0.5499992370605469,-1.2299995422363281,-2.9075000286102295,-2.4549994468688965,-3.369998931884762,2,-0.1028369154094736,2.874974668303745,19.31999969482422,-4.5714441416896054,19.399999618530273,-2.299986648610502,19.36000061035156,-0.1028369154094736 5184,2010-04-15,19.450000762939453,20.01000022888184,19.43000030517578,20.0,7064200.0,-0.014690932702188353,1.0350885411786623,-1.3749994039529838,69.95517305970164,76.47230297252769,-0.24666246605235287,-0.6157599959901141,-1.9906940283771029,-2.149787064597078,42.38991357097948,0.5799999237060582,0.5475234885517395,0.5105005264282241,-0.2661989500323898,1.287200002888838,0.12215078819791714,0.898850264658531,-0.3100013732910121,35.63230738537791,-35.736127980881605,0.38834973823030755,4,-0.020000457763671875,-0.6750001907348597,-2.5525009632110596,-2.1650004386901855,-2.75,3,-0.06992290781514743,-1.1363665919622692,19.739999771118164,2.874974668303745,19.31999969482422,-4.5714441416896054,19.399999618530273,-0.06992290781514743 5185,2010-04-16,19.56999969482422,19.82999992370605,19.3799991607666,19.57999992370605,6340200.0,0.006169610651811208,-1.307688545675939,0.018182259552355536,67.47571601978828,75.20591428448662,-0.28186206162419936,-0.6891847724672964,-2.080063682839203,-2.258659623695337,43.01322424567441,0.4500007629394496,0.5496835188856792,0.578499507904052,-0.22166556101734258,1.3786645768254466,0.17841697344335472,0.9785820423647493,-0.25600013732909943,49.42527475659364,-19.816728165608367,0.40008253446069747,4,-0.1399993896484375,-0.7749996185302734,-2.5749995708465576,-2.284999370574951,-3.289999008178711,4,-0.10986201594570777,1.0350885411786623,19.450000762939453,-1.1363665919622692,19.739999771118164,2.874974668303745,19.31999969482422,-0.10986201594570777 5186,2010-04-19,19.709999084472656,19.790000915527344,19.459999084472656,19.479999542236328,4242800.0,0.007153775770648796,-1.4444538634340693,-22.999427808514753,75.36944331694704,74.86153195985257,-0.3645721903062835,-0.7669050810006794,-2.177826453943041,-2.384529847413482,43.67021940375058,0.3300018310546875,0.578418411892212,0.6539989471435561,-0.1600459333613955,1.4680438276485077,0.2469765068910803,1.061021387396032,-0.3299999237060547,65.51714310143318,-5.624572570489505,0.407022440252476,4,-0.259999275207516,-0.9149990081787109,-2.652498960494995,-2.4249987602233887,-3.469999313354492,0,-0.09893449752247885,-1.307688545675939,19.56999969482422,1.0350885411786623,19.450000762939453,-1.1363665919622692,19.739999771118164,-0.09893449752247885 5187,2010-04-20,19.96999931335449,20.040000915527344,19.68000030517578,19.739999771118164,3951600.0,0.013191285690452359,-1.0571553133514986,0.9999999999999846,77.06420332701337,74.8904308211223,-0.5473079176901727,-0.9653494597119838,-2.4007246513699663,-2.6279472343806844,44.47276844244864,0.3600006103515625,0.5863719829908725,0.8434991836547816,-0.03161294988628427,1.7186113171958475,0.40594311688424867,1.2810552504253145,-0.5900001525878871,90.27757173737923,18.11365615972285,0.4375560667705324,4,-0.504999160766598,-1.1599988937377894,-2.9074990749359095,-2.684998989105221,-3.7099990844726527,1,-0.12168244774060333,-1.4444538634340693,19.709999084472656,-1.307688545675939,19.56999969482422,1.0350885411786623,19.450000762939453,-0.12168244774060333 5188,2010-04-21,19.75,19.950000762939453,19.549999237060547,19.90999984741211,3946500.0,-0.01101649078211886,2.3333227370261462,-0.6956528950292845,74.00884943854975,75.20765602082935,-0.2659150302454343,-0.683521424473895,-2.152829461382751,-2.38944224531528,45.01909928509158,0.42000007629394176,0.5631373539814462,0.561999893188478,-0.3065035034411885,1.4305032898181445,0.12774819487364653,0.9962515915033094,-0.29000091552734375,56.06058416731449,-19.613129538733432,0.434251698314833,4,-0.15999984741210938,-0.9049997329711914,-2.687499761581421,-2.4649996757507324,-3.030000686645508,2,-0.13316451446919486,-1.0571553133514986,19.96999931335449,-1.4444538634340693,19.709999084472656,-1.307688545675939,19.56999969482422,-0.13316451446919486 5189,2010-04-22,19.84000015258789,19.88999938964844,19.38999938964844,19.600000381469727,3157100.0,0.0045569697512855,1.9411916502577125,-1.5,72.93581674024853,74.532485977239,-0.2838681942684538,-0.7065740833668848,-2.1639887644823617,-2.4674107315277674,45.7165049367444,0.5,0.5460053224662182,0.5865000724792466,-0.27057599796539833,1.4435761429238916,0.15796203725692237,1.0150381077015709,0.20000076293945312,69.69693466770318,-6.211984280313729,0.4285380352223233,4,-0.25,-0.880000114440918,-2.7774999141693115,-2.554999828338623,-3.3299999237060547,3,-0.17489915759410257,2.3333227370261462,19.75,-1.0571553133514986,19.96999931335449,-1.4444538634340693,19.709999084472656,-0.17489915759410257 5190,2010-04-23,19.96999931335449,20.059999465942386,19.56999969482422,19.899999618530273,4102400.0,0.006552377004374277,2.9199981689452295,0.29166567325495824,71.21953352661178,73.82003685295444,-0.3556386353234302,-0.7647316126248107,-2.2113661734494485,-2.5765165649264254,45.93019824452889,0.4899997711181676,0.5388336874098663,0.6459992408752413,-0.20281109388991325,1.4948095756403958,0.22159407349266402,1.0704044082578186,-0.5799999237060476,86.56714293441178,12.099990851539076,0.4244051673825767,4,-0.3699998855590749,-0.8549995422363246,-2.687498807907101,-2.684998989105221,-3.879999160766598,4,-0.1637455514697137,1.9411916502577125,19.84000015258789,2.3333227370261462,19.75,-1.0571553133514986,19.96999931335449,-0.1637455514697137 5191,2010-04-26,19.899999618530273,20.059999465942386,19.780000686645508,19.950000762939453,3012700.0,-0.0035052427256422325,1.0740761671976378,-0.7143051771117529,68.72040099616288,73.05108378411629,-0.2316116733735285,-0.6451104431299441,-2.0636575142348548,-2.483902403111948,46.328428196265406,0.27999877929687855,0.5563153792463673,0.5234995841979995,-0.33173199736671677,1.3787311657627157,0.09588379341564135,0.9511153749803576,-0.5100002288818324,76.11942847870407,2.925166095603643,0.42761579078235745,4,-0.21000003814697266,-0.744999885559082,-2.314999580383301,-2.614999294281006,-3.5299987792968714,0,-0.18190949755164487,2.9199981689452295,19.96999931335449,1.9411916502577125,19.84000015258789,2.3333227370261462,19.75,-0.18190949755164487 5192,2010-04-27,19.770000457763672,20.239999771118164,19.71999931335449,19.90999984741211,6267300.0,-0.00653262126927634,-3.333306842565267,2.799923707800877,63.59450893116133,71.14929392846494,-0.03471802633260168,-0.45246221072321546,-1.8539234806387874,-2.333252173419055,46.6845399122291,0.5200004577636754,0.5434954231862079,0.33900041580200124,-0.4668434661523442,1.1448442977563467,-0.06392152517517147,0.741922356779174,-0.3666010665893502,44.705987950049696,-25.13077735064018,0.4029219409771721,4,0.03999900817871094,-0.5100002288818359,-2.130000591278076,-2.4850001335144043,-3.0400009155273438,1,-0.17855339427972938,1.0740761671976378,19.899999618530273,2.9199981689452295,19.96999931335449,1.9411916502577125,19.84000015258789,-0.17855339427972938 5193,2010-04-28,19.6299991607666,19.920000076293945,19.549999237060547,19.84000015258789,4515100.0,-0.007081501960314429,1.0,1.5000136239782016,59.56520657456101,69.99485320789377,0.0983849919891071,-0.2596142641469399,-1.6422296580394367,-2.171128538543684,47.343686297914914,0.37000083923339844,0.5319721236918546,0.15699920654297017,-0.5938622827500275,0.9078606958359678,-0.2184315381035269,0.5324299511894672,-0.19313575439452535,28.23525451873098,-37.651841081432536,0.375430744646498,4,0.18000030517578125,-0.3399991989135742,-1.8949990272521973,-2.409999370574951,-3.8199987411499023,2,-0.17167595904029365,-3.333306842565267,19.770000457763672,1.0740761671976378,19.899999618530273,2.9199981689452295,19.96999931335449,-0.17167595904029365 5194,2010-04-29,19.799999237060547,19.8700008392334,19.6200008392334,19.75,2975100.0,0.008660218215073234,1.6315451333119178,-0.23809048055875967,59.56520657456101,69.11590771397962,-0.018714787053124127,-0.35819422286580505,-1.7473997733327238,-2.313002981575867,48.03845377333309,0.25,0.5351842186671121,0.2699993133544929,-0.38838724137343306,0.9283858680824189,-0.05919396400947008,0.5991925907184559,-0.3310103760986287,36.23185601463958,-26.756651677636633,0.32919327736396237,4,0.015000343322753906,-0.5099992752075195,-2.027499198913574,-2.5799994468688965,-4.439999580383303,3,-0.15555555769623874,1.0,19.6299991607666,-3.333306842565267,19.770000457763672,1.0740761671976378,19.899999618530273,-0.15555555769623874 5195,2010-04-30,19.3700008392334,19.809999465942386,19.3700008392334,19.809999465942386,3977300.0,-0.021717091636160313,-1.0000000000000162,-8.800106813153349,49.44240079640822,66.23512521169754,0.42457936242685435,0.11968255068657996,-1.2549418952299227,-1.8515053555204481,48.06709899046871,0.4399986267089879,0.47098451195742896,-0.18649911880493164,-0.7658728369137897,0.39287459930392643,-0.4761859778593589,0.10318774024949562,0.8699989318847656,0.0,-59.68783656330558,0.2896868590544285,4,0.4349994659423828,-0.02000141143798828,-1.5500011444091797,-2.150001049041748,-3.8800010681152344,4,-0.14765103182436168,1.6315451333119178,19.799999237060547,1.0,19.6299991607666,-3.333306842565267,19.770000457763672,-0.14765103182436168 5196,2010-05-03,19.71999931335449,19.739999771118164,19.3700008392334,19.43000030517578,3496200.0,0.01806909958476499,1.2424182874317256,-0.6590907120501327,56.756765464540294,63.9787432269783,0.08509751073153282,-0.19129329198604594,-1.5422841595045647,-2.167649590974353,47.78462041712642,0.3699989318847656,0.45567898347042757,0.13249940872191956,-0.4091493980411052,0.6741482154849443,-0.13832499465959458,0.4033238121034337,0.5026004791259808,40.22975905991672,-19.031290265104914,0.2708244033815127,5,0.08500099182129262,-0.3699998855590785,-1.7799997329711879,-2.379999637603756,-4.509999275207516,0,-0.1840770429595473,-1.0000000000000162,19.3700008392334,1.6315451333119178,19.799999237060547,1.0,19.6299991607666,-0.1840770429595473 5197,2010-05-04,19.06999969482422,19.540000915527344,18.90999984741211,19.51000022888184,6700800.0,-0.03296144224964992,1.5199946594442006,-1.5172484099893102,39.498408047952815,60.1442497391342,0.6638136052201524,0.48017471178007654,-0.8307314857115777,-1.4897864962907832,46.84892023307668,0.8099994659423793,0.42617221809666006,-0.5155001640319838,-1.0648140287420311,0.03381370067806344,-0.7901570963870093,-0.24084323167695842,1.1355481185913092,15.841565460756781,-37.35926522153811,0.27465693235502386,5,0.505000114440918,0.2799997329711914,-1.1125001907348633,-1.7300000190734863,-3.1499996185302734,1,-0.1415835814786941,1.2424182874317256,19.71999931335449,-1.0000000000000162,19.3700008392334,1.6315451333119178,19.799999237060547,-0.1415835814786941 5198,2010-05-05,19.299999237060547,19.61000061035156,19.059999465942386,19.38999938964844,10251500.0,0.012060804715101847,1.0754658586265728,0.2045455530654154,47.60380446771453,57.32958170885264,0.4059595935443916,0.27365665380049364,-0.986209627206815,-1.69030225074291,45.893830268948335,0.5500011444091726,0.3702759366068946,-0.2915005683898926,-0.8245460210091373,0.24154488422935216,-0.5580232946995167,-0.02497784208026843,0.8537266577148444,40.624894450217255,-14.18693639801792,0.26652272630962287,5,0.27500057220458984,0.05000019073486328,-1.2799997329711914,-1.9549994468688965,-2.9799995422363246,2,-0.13316061121335243,1.5199946594442006,19.06999969482422,1.2424182874317256,19.71999931335449,-1.0000000000000162,19.3700008392334,-0.13316061121335243 5199,2010-05-06,18.18000030517578,19.290000915527344,17.049999237060547,19.270000457763672,19743400.0,-0.05803103503414153,2.9646009931706856,12.111092273131383,33.17189348757165,53.102066148959295,1.4144714161685066,1.3851253308007507,0.19006269442193968,-0.5483103156674431,45.499312461692945,2.25,0.2520015314673003,-1.360999488830565,-2.1727263109599697,-0.5492726667011603,-1.7668628998952691,-0.9551360777658608,1.9239765477050774,40.94206429008277,-13.950037519845615,0.4058634110647031,5,0.4649991989135742,0.4649991989135742,-0.08750057220458984,-0.8350005149841309,-1.8199996948242188,3,-0.1303630278204314,1.0754658586265728,19.299999237060547,1.5199946594442006,19.06999969482422,1.2424182874317256,19.71999931335449,-0.1303630278204314 5200,2010-05-07,17.6299991607666,18.790000915527344,17.5,18.07999992370605,20256900.0,-0.030253087743491225,-2.633810081559407,0.41284467884802833,27.09248760117036,48.47674243840457,1.7853895652969989,1.8960871032947892,0.7898169177473982,0.025978037281376487,44.7586885133172,1.2900009155273438,0.1321267460434683,-1.824500560760498,-3.003196943733638,-0.6458041777873582,-2.4138487522470697,-1.2351523692739264,2.290739035165039,21.561331173090082,-30.665433716888096,0.58934819148657,5,1.015000343322754,1.015000343322754,0.4825005531311035,-0.28499937057495117,-1.3199996948242152,4,-0.12875777720630655,2.9646009931706856,18.18000030517578,1.0754658586265728,19.299999237060547,1.5199946594442006,19.06999969482422,-0.12875777720630655 5201,2010-05-10,18.239999771118164,18.71999931335449,17.950000762939453,18.520000457763672,11774700.0,0.03460014971010561,1.2647069548265983,0.6222226931717084,32.31082711916764,45.000777792627495,1.0227032362323065,1.2592908574169925,0.2370386742289483,-0.5610511549201043,43.75986253201228,1.090000152587887,0.01540340035382215,-1.1564999580383315,-2.454600141616609,0.14160022553994622,-1.8055500498274704,-0.5074498662491926,1.5084940872812105,46.48437092546598,-0.8908375696433666,0.6490500917891382,5,0.24499988555908203,0.4049997329711914,-0.11999988555908203,-0.8949999809265137,-2.229999542236328,0,-0.1507675457515325,-2.633810081559407,17.6299991607666,2.9646009931706856,18.18000030517578,1.0754658586265728,19.299999237060547,-0.1507675457515325 5202,2010-05-11,18.799999237060547,19.1299991607666,18.36000061035156,18.440000534057614,16953600.0,0.0307017254917461,-1.9615411419914708,-1.2857065006369293,40.91776731348811,42.928840096952726,0.34714521116750063,0.6939141469754304,-0.2674004075478251,-1.095068617733503,42.87146816234758,0.8899993896484375,-0.0997064484029373,-0.5705004692077651,-1.8956018531655516,0.7546009147500214,-1.2330511611866584,0.09205022277112818,0.7865849440584967,68.35933832919339,21.170554934492614,0.662550691978893,5,-0.3399991989135742,-0.1549997329711914,-0.5399994850158691,-1.3699994087219238,-2.6299991607666016,1,-0.19095741194694238,1.2647069548265983,18.239999771118164,-2.633810081559407,17.6299991607666,2.9646009931706856,18.18000030517578,-0.19095741194694238 5203,2010-05-12,17.709999084472656,18.209999084472656,17.549999237060547,17.850000381469727,21366400.0,-0.05797873387351882,-1.8695583668155225,-0.38889389275363473,32.90527665452653,39.96662566139335,1.2696714238519036,1.7117988073702826,0.8708307311396126,0.009569826383057034,41.81555119762501,1.25,-0.24297827866066157,-1.5590005874633803,-3.063742694905077,-0.05425848002168365,-2.311371641184227,-0.8066295337425338,1.7243900000028773,29.464256824300968,-14.262826894790308,0.7523710537208477,5,0.7200002670288086,0.9350004196166992,0.6425004005432129,-0.24999952316284535,-1.6799983978271484,2,-0.1010727894248229,-1.9615411419914708,18.799999237060547,1.2647069548265983,18.239999771118164,-2.633810081559407,17.6299991607666,-0.1010727894248229 5204,2010-05-13,18.09000015258789,18.34000015258789,17.59000015258789,17.639999389648438,10053500.0,0.02145686548614245,-1.727276510448817,-3.214261386084658,35.49382834150383,38.41678427751508,0.6946478580411402,1.2908693397803077,0.5422140685491215,-0.34896383909763884,40.33485645831047,0.75,-0.3680836329431152,-1.110999488830565,-2.701760990405031,0.47976201274390107,-1.9063802396177998,-0.3156187380433302,1.2013255410427455,36.19634701593398,-2.024522812018617,0.7953807507872335,5,0.30499935150146484,0.5549993515014648,0.30749940872192383,-0.6200003623962402,-2.3100004196166974,3,-0.09784413724896834,-1.8695583668155225,17.709999084472656,-1.9615411419914708,18.799999237060547,1.2647069548265983,18.239999771118164,-0.09784413724896834 5205,2010-05-14,17.420000076293945,17.889999389648438,17.229999542236328,17.760000228881836,12073400.0,-0.037037040942097366,1.200005086275956,-0.755554613656593,32.48587403197986,35.72001856278615,1.1833983263815462,1.8883550910314604,1.2565501394836964,0.33547247677072534,39.12098070711384,0.8600006103515625,-0.5025898738125179,-1.673499584197998,-3.4401290678437633,0.09312989944776717,-2.5568143260208807,-0.7901848423751154,1.736846029942484,10.000030116037092,-22.459184739644893,0.8833147418228822,5,0.9099998474121094,1.2249994277954102,0.992499828338623,0.06500005722045898,-2.100000381469725,4,-0.06084956723880186,-1.727276510448817,18.09000015258789,-1.8695583668155225,17.709999084472656,-1.9615411419914708,18.799999237060547,-0.06084956723880186 5206,2010-05-17,17.760000228881836,17.829999923706055,17.209999084472653,17.329999923706055,7510800.0,0.019517804311067755,1.1754427058933883,-1.2647062123439061,36.21398832409441,35.35508303791299,0.5991401676627461,1.4701508749421208,0.956079511957693,0.009796786082866049,37.84906636538944,0.620000839233402,-0.6565144042246303,-1.235999488830565,-3.0731986240594154,0.6011996463982854,-2.15459905644499,-0.3173999212161398,1.2704350652040404,28.64589179969277,-2.1706573275014804,0.9185995676144246,5,0.5699996948242188,0.8849992752075195,0.7624993324279785,-0.16500043869018555,-2.4700002670288086,0,-0.0816441860502578,1.200005086275956,17.420000076293945,-1.727276510448817,18.09000015258789,-1.8695583668155225,17.709999084472656,-0.0816441860502578 5207,2010-05-18,17.540000915527347,18.09000015258789,17.40999984741211,17.889999389648438,7304000.0,-0.012387348565273015,-1.2295069665057408,-0.8139493621475761,35.820901702665196,34.04587161957418,0.6473626182584873,1.5797617706979317,1.2087088898501541,0.23963361421575158,35.985112816852805,0.6800003051757812,-0.7686332696491753,-1.3344988822936976,-3.22122206985507,0.552224305267675,-2.277860476074384,-0.3911372885130113,1.3716082151370088,29.203674258920337,-1.8592770229175244,0.9433615937806855,5,0.629999160766598,1.1049985885620082,1.1124987602233851,0.13499879837035778,-2.50000095367432,1,-0.08722922501623553,1.1754427058933883,17.760000228881836,1.200005086275956,17.420000076293945,-1.727276510448817,18.09000015258789,-0.08722922501623553 5208,2010-05-19,17.120000839233402,17.549999237060547,17.059999465942386,17.549999237060547,6915400.0,-0.023945271058802398,1.2790771946789046,1.228572207084471,32.41470180895318,33.961739210838786,0.8108829832859357,1.8895021716503884,1.6474600026116022,0.6569098322900295,34.72086584175502,0.4899997711181605,-0.9599741036995013,-1.6229990005493136,-3.6163887106808374,0.3703907095822103,-2.6196938556150755,-0.6263041454835516,1.679911697814724,4.687604773733453,-24.658985577338967,0.9966948550657623,5,0.9749984741210902,1.5249986648559535,1.622498989105221,0.5549988746643031,-1.9800004959106463,2,-0.05549069604963852,-1.2295069665057408,17.540000915527347,1.1754427058933883,17.760000228881836,1.200005086275956,17.420000076293945,-0.05549069604963852 5209,2010-05-20,16.370000839233402,16.940000534057614,16.329999923706055,16.809999465942386,8753800.0,-0.04380840906743688,-1.3461541283057166,1.0232564328899185,31.108309075089494,34.4079415968298,1.42722164379596,2.49408227443271,2.397888840980599,1.3954859700476057,34.29691796760369,0.7900009155273473,-1.0720678752894806,-2.199499034881587,-4.3855929730932,-0.013405096669973915,-3.2925460039873933,-1.1064520657757804,2.32491689981547,2.272778995759603,-29.51422151230806,1.0930469691058067,5,1.3599987030029261,1.9149990081787074,2.4799995422363246,1.3749995231628382,-1.2800006866455114,3,-0.020769708928360497,1.2790771946789046,17.120000839233402,-1.2295069665057408,17.540000915527347,1.1754427058933883,17.760000228881836,-0.020769708928360497 5210,2010-05-21,16.700000762939453,16.84000015258789,16.069999694824222,16.120000839233402,10463100.0,0.020158821428716944,-1.264699860034738,-1.3181857589970702,30.934352769424436,34.255000002413894,1.063239237222021,2.0095732321331035,2.071838838717337,1.0571425109305466,33.66471637269561,0.7700004577636683,-1.242871626402156,-1.7059991836547859,-3.939677555552489,0.5276791882429173,-2.8228383696036374,-0.5891599977059343,1.8057235508819929,31.18816462114576,0.44973757896501,1.116839185948851,5,0.899998664855957,1.4549989700317383,2.4024996757507324,1.1549992561340332,-2.0500011444091797,4,-0.05508987951724653,-1.3461541283057166,16.370000839233402,1.2790771946789046,17.120000839233402,-1.2295069665057408,17.540000915527347,-0.05508987951724653 5211,2010-05-24,16.280000686645508,16.709999084472653,16.260000228881836,16.600000381469727,6894700.0,-0.025149704018337937,-1.4999894036366521,-0.5517236843403401,31.859565575955983,33.248533142688096,1.3141748422679562,2.260356381379424,2.4951807403837876,1.4659527163561492,32.99834981803017,0.44999885559081676,-1.2768194723551005,-1.9449993133544936,-4.254334318951631,0.36433569224264417,-3.0996668161530643,-0.7903318105559229,1.982151165276214,10.396086348107886,-21.30853171572854,1.1546675027985691,5,0.9249992370605469,1.8749990463256836,2.8324995040893555,1.5749993324279785,-1.8800010681152344,0,-0.05896811740362984,-1.264699860034738,16.700000762939453,-1.3461541283057166,16.370000839233402,1.2790771946789046,17.120000839233402,-0.05896811740362984 5212,2010-05-25,16.239999771118164,16.280000686645508,15.829999923706055,15.9399995803833,9440600.0,-0.0024570585896938058,1.3684124669666542,-0.9375014901175405,29.600008748370144,32.88128115311517,1.064829443549101,2.131628577286328,2.534903763942552,1.4896274234288889,32.14759463750565,0.4500007629394531,-1.2325843779336623,-1.8085001945495591,-4.1598508948536725,0.5428505057545543,-2.9841755447016176,-0.6328248443975006,1.802936865093809,23.837209947048876,-6.46066981233993,1.1756753501520572,5,0.8450002670288086,1.7950000762939453,2.882500171661377,1.6150002479553223,-1.9099998474121094,1,-0.05849752602550229,-1.4999894036366521,16.280000686645508,-1.264699860034738,16.700000762939453,-1.3461541283057166,16.370000839233402,-0.05849752602550229 5213,2010-05-26,16.260000228881836,16.819999694824222,16.209999084472653,16.34000015258789,6246800.0,0.0012315552983714895,-5.7777012492978095,-0.2666662428116844,35.00000745057659,32.826412165234366,0.9135901763914092,1.9459827808458314,2.513240220287159,1.4607558609397984,31.54485743051093,0.6100006103515696,-1.2605806953335552,-1.619999790191649,-3.977151729759399,0.7371521493761026,-2.798575759975524,-0.44142382040777406,1.5173840018294271,38.73874493092321,9.382980366293438,1.1785759697838758,5,0.6999998092651367,1.7749996185302734,2.877500057220459,1.6100001335144043,-1.6599998474121094,2,-0.07503076567377798,1.3684124669666542,16.239999771118164,-1.4999894036366521,16.280000686645508,-1.264699860034738,16.700000762939453,-0.07503076567377798 5214,2010-05-27,16.719999313354492,16.739999771118164,16.520000457763672,16.549999237060547,3832600.0,0.02829022619911048,1.095221660112079,-2.125002980235081,42.78922623326234,33.97122907648797,0.2668854546226562,1.3106020134008318,2.049796669739923,0.9880836293720243,30.909547555893894,0.4799995422363281,-1.3805615722380438,-1.0060007095336907,-3.2338942002404636,1.2218927811730804,-2.1199474548870754,0.10794603581969398,0.8236988005161443,88.11873148125416,55.39031427018105,1.1139467453533856,5,0.24000072479248047,1.3150005340576172,2.4975008964538574,1.150001049041748,-2.2899990081787127,3,-0.09449754993529036,-5.7777012492978095,16.260000228881836,1.3684124669666542,16.239999771118164,-1.4999894036366521,16.280000686645508,-0.09449754993529036 5215,2010-05-28,16.510000228881836,16.670000076293945,16.319999694824222,16.629999160766598,3976800.0,-0.012559754371815446,2.49999046329318,-0.7058757531218586,35.36379368102803,33.87676300503615,0.37350416603374015,1.3653534177723188,2.2412672319590534,1.175916522522627,31.30502512063302,0.3999996185302699,-1.3615353793441862,-1.0729997634887702,-3.2223500358662847,1.0763505088887424,-2.1476748996775257,0.0016753726999851892,0.8280541021690517,68.6869153926921,36.14124626726139,1.0746751361887565,5,0.4499998092651367,1.5249996185302734,2.7649998664855957,1.3600001335144043,-1.560000419616701,4,-0.08600848313798704,1.095221660112079,16.719999313354492,-5.7777012492978095,16.260000228881836,1.3684124669666542,16.239999771118164,-0.08600848313798704 5216,2010-06-01,16.09000015258789,16.620000839233402,16.059999465942386,16.229999542236328,4917700.0,-0.025439132069738912,-4.599992370634771,1.1666719649045074,26.516474267984748,32.842937734516106,0.5941878419348257,1.5804919590894926,2.6410225214241727,1.5787473160655061,31.810133387133387,0.5600013732910156,-1.4046452656124977,-1.3114998817443855,-3.3087107815455568,0.6857110180567876,-2.310105331644973,-0.31289443184379806,1.067087649581616,26.26265545376596,-1.680417970326026,0.9986054499005862,6,0.5999994277954102,1.9449996948242188,3.2674994468688965,1.7899994850158691,-1.3299999237060547,1,-0.08949661407094578,2.49999046329318,16.510000228881836,1.095221660112079,16.719999313354492,-5.7777012492978095,16.260000228881836,-0.08949661407094578 5217,2010-06-02,16.370000839233402,16.450000762939453,16.059999465942386,16.200000762939453,5212000.0,0.017402155623999604,1.363644770684601,-1.2142915531335403,36.49195587411351,33.29596596397836,0.14613714660520927,1.1466311240727158,2.339099987465932,1.285266622128212,33.922882201366455,0.39000129699706676,-1.3611100672656242,-0.8964992523193338,-2.7806516558249257,0.9876531511862598,-1.8385754540721315,0.04557694943346391,0.6278364175204914,40.78964209617551,12.500360991507364,0.9420762017527967,6,0.014999389648433947,1.6649990081787074,3.052498817443844,1.5349988937377894,-1.5300006866455114,2,-0.12034215758753641,-4.599992370634771,16.09000015258789,2.49999046329318,16.510000228881836,1.095221660112079,16.719999313354492,-0.12034215758753641 5218,2010-06-03,16.729999542236328,16.790000915527347,16.360000610351562,16.540000915527347,4381700.0,0.021991367412769414,1.7741832277117664,1.117638479058399,36.23480780947511,33.86557693446565,-0.3073189203063933,0.6157945777412799,1.9622001573987156,0.9079962822021059,35.705045325911385,0.4300003051757848,-1.3688963050938767,-0.40800056457519673,-2.042182347373185,1.2261812182227914,-1.2250914559741908,0.4090903268237973,0.12769723455182458,91.78065011718365,61.82747986647969,0.8170908913989937,6,-0.39499950408935547,1.1450004577636719,2.8050003051757812,1.3150005340576172,-1.919999122619629,3,-0.14345485261199598,1.363644770684601,16.370000839233402,-4.599992370634771,16.09000015258789,2.49999046329318,16.510000228881836,-0.14345485261199598 5219,2010-06-04,15.8100004196167,16.549999237060547,15.770000457763672,16.329999923706055,8270900.0,-0.05499098313164996,-1.59999841054129,-2.736859276808532,34.48939905077205,34.260582076837615,0.5865750114740642,1.4220444407973325,2.8539368315523497,1.8072743887463254,35.91231690277126,0.9599990844726562,-1.385764175711305,-1.2094996929168715,-2.869054912610455,0.4500555267767119,-2.0392773027636615,-0.3797220830700816,0.9800004959106481,3.9215631276015523,-27.375945042497396,0.8297776098467916,6,0.4849996566772461,2.010000228881836,3.739999294281006,2.2699995040893555,-0.6700000762939435,4,-0.07653383972372518,1.7741832277117664,16.729999542236328,1.363644770684601,16.370000839233402,-4.599992370634771,16.09000015258789,-0.07653383972372518 5220,2010-06-07,15.359999656677244,16.030000686645508,15.34000015258789,15.8100004196167,8390300.0,-0.028463045603787873,-1.8163300259633088,0.8653869078731427,27.35847783453238,33.76046121667943,0.9236376246786175,1.7847689214888138,3.268896289100967,2.256400391683046,36.26617736883293,0.6900005340576172,-1.3531413067275544,-1.5460004806518572,-3.3351887436373477,0.24318778233363325,-2.4405946121446025,-0.651406349159112,1.430001258850103,1.379275418366711,-29.003897546963586,0.8945941314927454,6,0.7200002670288104,2.2150001525878924,4.19250011444092,2.7750005722045916,0.02000045776367365,0,-0.060546834133370475,-1.59999841054129,15.8100004196167,1.7741832277117664,16.729999542236328,1.363644770684601,16.370000839233402,-0.060546834133370475 5221,2010-06-08,15.489999771118164,15.550000190734865,15.210000038146973,15.520000457763672,9869700.0,0.008463549306422458,6.555546136565672,0.06666807951511015,30.32628114543442,33.84115814968657,0.7485043337005663,1.51590341357484,3.095293979515361,2.1211630981082266,36.678001826034254,0.3400001525878924,-1.2433819690638934,-1.2785003662109382,-3.058686728784096,0.5016859963622213,-2.168593547497519,-0.3884071849243593,1.0680010223388692,17.721492245968122,-12.281675160915192,0.8900931812865795,6,0.5250000953674316,1.9850001335144043,4.087500095367432,2.739999771118164,0.0,1,-0.03486119882712224,-1.8163300259633088,15.359999656677244,-1.59999841054129,15.8100004196167,1.7741832277117664,16.729999542236328,-0.03486119882712224 5222,2010-06-09,15.210000038146973,15.68000030517578,15.170000076293945,15.59000015258789,5147500.0,-0.018076161207778996,-1.2173921156018954,12.666380570919957,31.16369550958477,33.414901267354146,0.9689266573814699,1.5949323233642545,3.333019362218046,2.394084623139072,38.004759219459345,0.5100002288818342,-1.1640345987876195,-1.3790001392364495,-3.0148215688562416,0.25682129038334445,-2.1969108540463473,-0.5610894244265534,1.1053606193542507,2.469132168595398,-29.46659948147993,0.8179107148098967,6,0.7700004577636737,2.1800003051757812,4.367499828338623,3.0199995040893555,-0.4200000762939453,2,-0.029585786202270148,6.555546136565672,15.489999771118164,-1.8163300259633088,15.359999656677244,-1.59999841054129,15.8100004196167,-0.029585786202270148 5223,2010-06-10,15.920000076293945,15.949999809265135,15.369999885559082,15.5,5223900.0,0.04667981830153045,1.4166686534900645,-1.1052630258069212,45.52683029674253,33.719079496629725,0.22979061086895314,0.7841584190362347,2.5845774397556944,1.6834581994892162,38.186541014842426,0.7399997711181623,-1.0499478241103013,-0.5795001506805413,-2.151712709881213,0.9927124085201307,-1.3656064302808772,0.20660612891979468,0.16628846496582383,54.3478591380714,17.88913962955303,0.7861062796003356,6,0.060000419616700995,1.4700002670288086,3.542499542236328,2.309999465942383,-0.8299999237060547,3,-0.06783919086245827,-1.2173921156018954,15.210000038146973,6.555546136565672,15.489999771118164,-1.8163300259633088,15.359999656677244,-0.06783919086245827 5224,2010-06-11,16.319999694824222,16.370000839233402,15.6899995803833,15.710000038146973,7047800.0,0.025125604058627182,-1.0923097238015,1.45237987111776,46.274498217563504,34.93138000068922,-0.2602879764309094,0.25798269193326107,2.154182343222594,1.2829164234592696,38.36770937032349,0.6800012588501012,-0.9020620890239606,-0.0910005092620807,-1.47414596497309,1.2921449464489285,-0.7825732371175853,0.6005722185934239,-1.149999618530277,95.83324061505598,56.282671404784125,0.6915727278555043,6,-0.339999198913576,0.9100008010864222,3.142499923706051,1.9099998474121058,-0.960000038146978,4,-0.09252446712277873,1.4166686534900645,15.920000076293945,-1.2173921156018954,15.210000038146973,6.555546136565672,15.489999771118164,-0.09252446712277873 5225,2010-06-14,16.360000610351562,16.569999694824222,16.100000381469727,16.469999313354492,6737800.0,0.0024510365364789344,2.032258858419066,-0.1803258441194991,50.84745694220449,37.63482252004697,-0.36185708288767415,0.1417659630296555,2.077821239278041,1.2419617796022848,38.02591569329173,0.46999931335449574,-0.8208871264767801,0.0020003795623786402,-1.297029557567864,1.3010303166926214,-0.6475145890027427,0.6515153481275,-1.1660005187988283,85.00006130765112,40.036515568893876,0.6495149685651211,6,-0.3800001144409162,0.7899990081787109,2.284998893737793,1.8699989318847656,-1.4900007247924805,0,-0.07457214067931439,-1.0923097238015,16.319999694824222,1.4166686534900645,15.920000076293945,-1.2173921156018954,15.210000038146973,-0.07457214067931439 5226,2010-06-15,16.309999465942386,16.629999160766598,16.079999923706055,16.540000915527347,6392600.0,-0.0030563045564643287,1.6829365873175393,2.090946923063585,50.739954562354214,39.21793348540705,-0.3099631509037266,0.08175867643704748,2.081749642419812,1.287994342526968,37.60404576074229,0.5499992370605433,-0.8386183034784267,0.024499273300175872,-1.0944381137407966,1.1434366603411483,-0.5349694202203104,0.5839679668206621,-1.0609593902587928,78.08219893920038,29.18860798855654,0.5594686935204858,6,-0.32999897003174006,0.8400001525878871,2.335000038146969,1.9200000762939418,-0.7199993133544957,1,-0.05702019509218503,2.032258858419066,16.360000610351562,-1.0923097238015,16.319999694824222,1.4166686534900645,15.920000076293945,-0.05702019509218503 5227,2010-06-16,16.010000228881836,16.299999237060547,15.760000228881836,16.25,8181300.0,-0.018393577368717384,2.176481148005408,1.0434706892119383,47.504989184073295,40.4701758603624,-0.0742035790217841,0.27537563080409555,2.33091781415904,1.5919801673629905,37.89993831540698,0.5499992370605504,-0.800253770492958,-0.1989999294281013,-1.1540069255795942,0.7560070667233916,-0.676503427503846,0.27850356864764514,-0.678102608093262,50.793707259660835,0.5901669230845386,0.4775034980757462,6,-0.11000061035156428,1.1399993896484375,2.554999351501465,2.219999313354492,-0.13000011444091797,2,-0.03247972831540613,1.6829365873175393,16.309999465942386,2.032258858419066,16.360000610351562,-1.0923097238015,16.319999694824222,-0.03247972831540613 5228,2010-06-17,16.170000076293945,16.290000915527347,16.0,16.059999465942386,5267200.0,0.009993744230151425,-1.5217521105269578,-0.4583363135683995,44.161365775274604,41.54483882975157,-0.3598334255814031,0.042746553226038486,2.1186414425397793,1.435979751264103,37.80166118577366,0.2900009155273473,-0.6642172188508759,0.008499956130982866,-0.8448101209209113,0.8618100331828789,-0.41815508239496424,0.43515499465692997,-0.7602163631066894,51.063905338651104,5.422722394235741,0.42665503852594766,6,-0.27000045776367365,0.5850000381469727,2.3824996948242188,2.1399993896484375,0.2199993133544922,3,-0.08534323487506157,2.176481148005408,16.010000228881836,1.6829365873175393,16.309999465942386,2.032258858419066,16.360000610351562,-0.08534323487506157 5229,2010-06-18,16.030000686645508,16.180000305175778,15.93000030517578,16.15999984741211,4864200.0,-0.008657970871235987,1.9411751506244779,-1.1818039950062804,44.82759045930934,43.48585134361568,-0.20712675299243877,0.16439665965976147,2.203337287567976,1.5806421314427226,37.00359800117919,0.24999999999999822,-0.6353856823595585,-0.11449942588806294,-0.9638577548407952,0.734858903064671,-0.5391785903644291,0.31017973858830317,-0.547004046603492,31.034573476859794,-11.208516354555837,0.4246791644763668,6,-0.13000106811523615,0.7249994277954102,2.5074987411499023,2.404998779296875,0.48999977111816406,4,-0.05864008071070925,-1.5217521105269578,16.170000076293945,2.176481148005408,16.010000228881836,1.6829365873175393,16.309999465942386,-0.05864008071070925 5230,2010-06-21,15.779999732971193,16.309999465942386,15.720000267028807,16.120000839233402,4565600.0,-0.015595816778884442,-1.5652136955912936,2.6154100092433783,46.532433992193546,45.28653499325558,0.12149279328908058,0.3604183212275185,2.388508975363939,1.8276724936423587,36.03368050168251,0.5899991989135795,-0.6422191961394716,-0.3185003280639638,-1.1403922304720968,0.5033915743441693,-0.7294462792680303,0.09244562314010274,-0.2281829416857022,6.593355921119913,-36.114994979170554,0.41094595120406646,6,0.11999988555907848,0.8500003814697248,2.7399997711181623,2.6649999618530256,0.3800001144409162,0,-0.026615974866994963,1.9411751506244779,16.030000686645508,-1.5217521105269578,16.170000076293945,2.176481148005408,16.010000228881836,-0.026615974866994963 5231,2010-06-22,15.31999969482422,15.84000015258789,15.289999961853027,15.75,5334400.0,-0.029150826738344904,-1.2448997862990023,1.2647026649500466,38.70966418766012,46.12497595748618,0.6200469157012556,0.7850603374359348,2.7757083831050604,2.2877450573328897,35.193064874227765,0.5500001907348633,-0.5781635332825186,-0.7305003166198727,-1.61732732393458,0.15632669069483462,-1.1739138202772263,-0.28708681296251903,1.3099994659423775,2.9411517212428957,-38.35713511935872,0.4434135036573539,6,0.6399998664855922,1.3100004196166974,3.1675000190734846,3.1249999999999982,0.6900005340576154,1,-0.029373356281277796,-1.5652136955912936,15.779999732971193,1.9411751506244779,16.030000686645508,-1.5217521105269578,16.170000076293945,-0.029373356281277796 5232,2010-06-23,15.289999961853027,15.479999542236328,15.170000076293945,15.329999923706055,5233500.0,-0.0019582071520097832,-1.2142840112942395,0.0930231010805348,33.33334069193036,44.770143779173715,0.7404547584027483,0.7802427277026744,2.7336369260874562,2.325467504376949,33.99270046713383,0.3099994659423828,-0.4274773769582314,-0.7130000591278076,-1.6570139254309098,0.23101380717529274,-1.1850069922793587,-0.24099312597625655,1.313199214935299,10.52631138654278,-23.37892328032121,0.47200693315155046,6,0.6099996566772443,1.3400001525878906,3.1974997520446777,3.1549997329711914,0.6400003433227521,2,0.019620679626117354,-1.2448997862990023,15.31999969482422,-1.5652136955912936,15.779999732971193,1.9411751506244779,16.030000686645508,0.019620679626117354 5233,2010-06-24,15.039999961853027,15.34000015258789,15.020000457763672,15.25,5411100.0,-0.016350555959694146,-1.5600073242466899,5.250005960470162,39.452052933344206,44.012094303149354,0.9526843498313831,0.9846400444097441,2.8936348331233077,2.574470009370458,33.972122490489284,0.31999969482421875,-0.3074575736989438,-0.9020000457763668,-1.9300201488320212,0.12602005727928578,-1.416010097304195,-0.3879899942485405,1.505871250915522,1.5503503462062171,-34.65439634207793,0.5140100515278263,6,0.7849998474121076,1.244999885559082,3.367499828338623,3.505000114440918,1.4600000381469727,3,0.05585107411691759,-1.2142840112942395,15.289999961853027,-1.2448997862990023,15.31999969482422,-1.5652136955912936,15.779999732971193,0.05585107411691759 5234,2010-06-25,15.140000343322756,15.210000038146973,14.84000015258789,15.0600004196167,7173700.0,0.006648961550755672,2.363645821592988,-0.38095194844710906,46.666678226351394,43.547563334721225,0.7461658248588989,0.8012831290766993,2.712287688815449,2.4687743456075477,34.019958828375444,0.36999988555908203,-0.16564520550966932,-0.7229997158050523,-1.742083001790986,0.2960835701808815,-1.2325413587980183,-0.2134580728120845,1.3143186241455016,20.40818577324865,-19.367235410424694,0.5095416429929672,6,0.5949993133544886,0.7499999999999964,3.229999065399168,3.5049991607666,1.039999961853022,4,0.08256268282562962,-1.5600073242466899,15.039999961853027,-1.2142840112942395,15.289999961853027,-1.2448997862990023,15.31999969482422,0.08256268282562962 5235,2010-06-28,15.09000015258789,15.229999542236328,14.920000076293945,15.220000267028807,5391100.0,-0.0033025224307156043,3.1333630034650475,-1.6250029802350228,43.788828153876786,42.77521595600151,0.6672385890140866,0.7794064704123276,2.6748143999986347,2.5095372438221766,33.850371095175376,0.3099994659423828,-0.1652211694920176,-0.7019999027252197,-1.7291185765379993,0.3251187710875598,-1.2155592396316095,-0.18844056581882995,1.2351733096899373,25.0,-16.839498922374986,0.5135593369063894,6,0.48499965667724787,0.75,2.917499542236328,3.1949996948242188,2.2899990081787074,0,0.09476476412961077,2.363645821592988,15.140000343322756,-1.5600073242466899,15.039999961853027,-1.2142840112942395,15.289999961853027,0.09476476412961077 5236,2010-06-29,14.649999618530273,15.010000228881836,14.5,14.859999656677244,12869800.0,-0.029158418131769115,-1.0000037399045951,1.6153834867769588,41.715975079207126,42.13199216657194,0.9465444995818526,1.1657636790994612,3.015911806921782,2.9422786126488276,33.57700143659251,0.5900001525878906,-0.2147887822567256,-1.070000410079956,-2.2053465451681085,0.06534572500819813,-1.637673477624034,-0.5023273425358799,1.5563599789723597,15.30609067306083,-30.21170489628893,0.567673067544077,6,0.7550001144409197,1.0100002288818377,3.2274999618530273,3.505000114440918,2.5799999237060547,1,0.10307169066215471,3.1333630034650475,15.09000015258789,2.363645821592988,15.140000343322756,-1.5600073242466899,15.039999961853027,0.10307169066215471 5237,2010-06-30,14.399999618530273,14.800000190734865,14.369999885559082,14.619999885559082,9358500.0,-0.017064846860731953,-2.0714336804030085,1.0476201288822573,23.97261258248301,39.888797367372874,1.0551043560542723,1.3287337235301067,3.1536826228499706,3.1790212005286946,33.33445673383058,0.430000305175783,-0.3117031570454998,-1.221500349044799,-2.4568273936605145,0.01382669557091809,-1.8391638713526568,-0.6038368267369414,1.6357240192220956,3.0927551250148704,-39.60170192045093,0.6176635223078583,6,0.9400000572204608,1.1950001716613787,3.2800002098083496,3.755000114440918,2.670000076293949,2,0.11180560090291758,-1.0000037399045951,14.649999618530273,3.1333630034650475,15.09000015258789,2.363645821592988,15.140000343322756,0.11180560090291758 5238,2010-07-01,14.329999923706055,14.5,14.0600004196167,14.34000015258789,8927600.0,-0.004861090047123429,1.6666647400514407,0.04545553065408974,11.583046556207393,36.194959155917104,0.9349745394162703,1.2750868240338864,3.115418128881643,3.23154940965901,33.95842299254268,0.4399995803833008,-0.4179595176096882,-1.1715000629425045,-2.419644576914113,0.07664445102910378,-1.7955723199283078,-0.5474278059567013,1.50583686378312,23.07689799671186,-12.363145619860607,0.6240722569858038,7,0.8550000190734881,1.110000133514406,3.2300000190734863,3.7049999237060547,2.8199996948242188,3,0.11165390020853039,-2.0714336804030085,14.399999618530273,-1.0000037399045951,14.649999618530273,3.1333630034650475,15.09000015258789,0.11165390020853039 5239,2010-07-02,14.600000381469727,14.729999542236328,14.300000190734865,14.40999984741211,5770700.0,0.018841623112433536,-1.0975585928414018,-18.999618539004388,18.79433991232969,33.11294870259889,0.49259863529061043,0.9589543706052108,2.7351573203728883,2.9698998649996753,33.78760858839288,0.42999935150146307,-0.4861192453438008,-0.8409996032714844,-2.1423496288605506,0.46035042231758183,-1.4916746160660175,-0.19032459047695127,0.9872193145173007,46.15387750411018,16.281299096013186,0.6506750127945335,7,0.34999990463256836,0.8250002861022967,2.8974995613098145,3.434999465942383,2.109998703002926,4,0.13013695677307968,1.6666647400514407,14.329999923706055,-2.0714336804030085,14.399999618530273,-1.0000037399045951,14.649999618530273,0.13013695677307968 5240,2010-07-06,14.43000030517578,14.789999961853027,14.31999969482422,14.760000228881836,5367300.0,-0.011643840537820194,1.4102615517038917,-1.7368368217638,18.027230964956047,30.81490056674289,0.5039595139585629,1.1127606836605732,2.7864573979160543,3.1476664426504417,33.16438415764051,0.4700002670288068,-0.5619339625464441,-0.9644997119903582,-2.3422550055536977,0.4132555815729795,-1.653377358772028,-0.2756220652086885,0.9434086921194016,38.94736419424022,14.546198461516816,0.688877646781669,7,0.3399996757507342,0.9950003623962438,3.0674996376037615,3.60499954223633,1.6499996185302752,1,0.12127511871030983,-1.0975585928414018,14.600000381469727,1.6666647400514407,14.329999923706055,-2.0714336804030085,14.399999618530273,0.12127511871030983 5241,2010-07-07,14.949999809265135,14.949999809265135,14.350000381469727,14.420000076293945,3845900.0,0.03603600090727932,1.2641499248756258,-1.6060601681934952,33.22784571364245,30.80317890248868,-0.08274548894769929,0.5799666518987951,2.1536096425460602,2.6356619518518887,32.2486797885517,0.5999994277954084,-0.629511661871156,-0.4175002098083507,-1.8084768501474269,0.9734764305307255,-1.1129885299778888,0.2779881103611874,0.2395319871550594,100.0,75.67649428437892,0.6954883201695384,7,-0.24999952316284002,0.4750008583068883,2.547500133514406,3.0850000381469744,0.810000419616701,2,0.16254176471597614,1.4102615517038917,14.43000030517578,-1.0975585928414018,14.600000381469727,1.6666647400514407,14.329999923706055,0.16254176471597614 5242,2010-07-08,14.760000228881836,15.0600004196167,14.550000190734865,14.970000267028807,4982700.0,-0.012709002194471464,1.6153834867769414,-0.39622668669983335,27.89969261198499,29.51958331122654,0.027007532386656763,0.7742194454426929,2.2304173761306956,2.833590925039907,31.47715787463653,0.5100002288818342,-0.702742040743523,-0.5849997997283936,-2.001035840455195,0.8310362409984062,-1.2930178200917943,0.12301822063500722,-0.6999998092651367,69.99998092651367,47.03238105949292,0.7080180203633999,7,-0.11500024795532227,0.6650004386901873,2.602499485015869,3.2749996185302734,0.9099998474121094,3,0.16734412432604762,1.2641499248756258,14.949999809265135,1.4102615517038917,14.43000030517578,-1.0975585928414018,14.600000381469727,0.16734412432604762 5243,2010-07-09,14.84000015258789,14.9399995803833,14.739999771118164,14.81999969482422,3065400.0,0.005420048947527345,-1.2222163353537066,-0.09524025776448933,30.990413291229515,27.777776096213,-0.09425809014653197,0.6420798505695018,2.040334791818445,2.758074303373462,31.25905826900852,0.19999980926513672,-0.6998473580006586,-0.4509998798370365,-1.8570455221457678,0.9550457624716948,-1.1540227009914013,0.2520229413173283,-0.7599997329711918,71.05260516138416,47.076928823188894,0.7030228211543655,7,-0.19500017166137695,0.5850005149841326,2.369999885559082,3.1949996948242188,1.2099990844726562,4,0.1502695093872657,1.6153834867769414,14.760000228881836,1.2641499248756258,14.949999809265135,1.4102615517038917,14.43000030517578,0.1502695093872657 5244,2010-07-12,14.8100004196167,14.970000267028807,14.699999809265135,14.779999732971193,2911100.0,-0.0020215453276770656,-1.8421020930582213,1.5000000000000444,33.33334425743834,26.616055663275393,-0.12962281711380008,0.5830470611345469,1.9521531496259428,2.7873189240499485,31.903450423912084,0.2700004577636719,-0.6739654591017157,-0.40549964904785085,-1.7392001666786108,0.9282008685829073,-1.0723499078632308,0.2613506097675291,-0.7103999999999999,66.21624930568703,38.38773979577746,0.6668502588153794,7,-0.25,0.5349993705749494,2.294999599456787,3.22499942779541,1.3399991989135742,0,0.15800129187127565,-1.2222163353537066,14.84000015258789,1.6153834867769414,14.760000228881836,1.2641499248756258,14.949999809265135,0.15800129187127565 5245,2010-07-13,15.140000343322756,15.210000038146973,14.90999984741211,14.93000030517578,3951300.0,0.02228223594571621,-1.3999923706345725,6.999841057919028,46.7626012807367,27.17679190788979,-0.5048776149376817,0.16544383870027346,1.5192320891802407,2.459113825569963,32.73097968566766,0.39999961853027344,-0.664293664395391,-0.01449971199035538,-1.2345510285977301,1.2055516046170176,-0.6245253702940428,0.595525946313332,-1.0211919237060556,91.86049735244399,58.368853169526105,0.6100256583036866,7,-0.5050001144409197,0.20499944686889293,1.9175000190734846,2.8649997711181623,1.189999580383299,1,0.10369872559760673,-1.8421020930582213,14.8100004196167,-1.2222163353537066,14.84000015258789,1.6153834867769414,14.760000228881836,0.10369872559760673 5246,2010-07-14,15.380000114440918,15.449999809265135,15.149999618530273,15.199999809265135,4127600.0,0.01585203207898278,-1.1428532503184456,0.8571441546586921,51.50501938925289,30.235948219753112,-0.7045254733751651,-0.15578889202689972,1.1656947655533045,2.2197679466997293,33.50158710241742,0.30999946594237926,-0.6918354695021058,0.27200002670288015,-0.8275617253267349,1.3715617787324952,-0.27778084931192737,0.8217809027176877,-1.2175440300830065,92.22225283400356,53.51954854907113,0.5497808760148074,7,-0.625,-0.035000324249269354,1.4474997520446777,2.4099998474121094,0.6899995803833043,2,0.04551364135608016,-1.3999923706345725,15.140000343322756,-1.8421020930582213,14.8100004196167,-1.2222163353537066,14.84000015258789,0.04551364135608016 5247,2010-07-15,15.489999771118164,15.529999732971193,15.109999656677244,15.369999885559082,4981300.0,0.0071521232677991264,3.2000047683760906,0.6666649006061054,57.89473508093349,35.38169138916712,-0.7192896071582044,-0.3233199123710051,0.9620495000253122,2.113623204710194,33.82965168940283,0.42000007629394887,-0.703613516588586,0.40799970626830984,-0.6242916337460436,1.4402910462826632,-0.10814596373886687,0.9241453762754865,-1.25029106326582,95.1807270445973,49.63958343265109,0.5161456700071769,7,-0.5749998092651349,-0.14499998092651545,1.255000114440918,2.2350001335144043,0.3000001907348633,3,0.017430630197109442,-1.1428532503184456,15.380000114440918,-1.3999923706345725,15.140000343322756,-1.8421020930582213,14.8100004196167,0.017430630197109442 5248,2010-07-16,14.789999961853027,15.5,14.779999732971193,15.489999771118164,5501300.0,-0.04519043380299592,-1.0000000000000049,-5.833337306980108,44.92752902073369,38.28537906787868,0.059030955962111165,0.282475484248188,1.550924164809409,2.8179174123823785,34.37799069811423,0.7200002670288068,-0.6893435457252526,-0.22300009727478098,-1.125396989781926,0.6793967952323641,-0.6741985435283535,0.22819834897879154,-0.4470679719911761,10.843392874788464,-36.31224517026418,0.4511984462535722,7,0.1349997520446795,0.5549998283386213,1.8950004577636719,2.9149999618530273,0.6700000762939453,4,0.059499669824925716,3.2000047683760906,15.489999771118164,-1.1428532503184456,15.380000114440918,-1.3999923706345725,15.140000343322756,0.059499669824925716 5249,2010-07-19,15.09000015258789,15.109999656677244,14.600000381469727,14.600000381469727,3883200.0,0.020283988607750825,-1.0816306670662945,-0.6999998637607748,50.0,41.837908960661345,-0.18344437131525204,-0.0965058756078978,1.1771001354655937,2.5206465870409716,34.96497144991507,0.5099992752075178,-0.5853504986269193,0.12400012016296458,-0.6431517426525524,0.8911519829784815,-0.2595758112447939,0.507576051570723,-0.6521027432772915,52.68818417207159,2.6172331500502537,0.3835759314077585,7,-0.15000009536743164,0.254999637603758,1.5950002670288086,2.614999771118164,-0.06000041961669744,0,0.06361822894402147,-1.0000000000000049,14.789999961853027,3.2000047683760906,15.489999771118164,-1.1428532503184456,15.380000114440918,0.06361822894402147 5250,2010-07-20,15.359999656677244,15.369999885559082,14.720000267028807,14.8100004196167,4980400.0,0.017892611090732702,1.2807016369744813,1.1224479468744732,60.05666395873422,44.81888876567154,-0.34380505267790085,-0.42117807781107963,0.8526230164625428,2.2543355212338643,35.07491952984539,0.6499996185302752,-0.4313069049070375,0.4149996280670152,-0.27771427143392025,1.1077135275679506,0.06864267831654658,0.7613565778174838,-0.8347340614737977,81.72040915733038,26.126187697752457,0.346356949750468,7,-0.3199996948242152,-0.014999866485595703,1.2450008392334002,2.3450002670288104,-0.05999946594237926,1,0.051432290332741104,-1.0816306670662945,15.09000015258789,-1.0000000000000049,14.789999961853027,3.2000047683760906,15.489999771118164,0.051432290332741104 5251,2010-07-21,14.869999885559082,15.399999618530273,14.800000190734865,15.399999618530273,3924900.0,-0.03190102747854884,1.2641499248756107,-0.963637214850987,56.23342926577908,47.96708172720421,0.14936015266678915,0.03518418434501491,1.2616629705625755,2.7448925013397414,34.643962632978806,0.5999994277954084,-0.3146581169817022,-0.05250015258789098,-0.7227985741959522,0.6177982690201702,-0.3876493633919207,0.2826490582161387,-0.26999950408935547,29.032224985259003,-31.83149393375111,0.3351492108040304,7,0.19500017166137695,0.4749999046325666,1.695000171661377,2.8350000381469727,0.40000057220458984,2,0.09818426693902294,1.2807016369744813,15.359999656677244,-1.0816306670662945,15.09000015258789,-1.0000000000000049,14.789999961853027,0.09818426693902294 5252,2010-07-22,15.59000015258789,15.710000038146973,14.93000030517578,14.989999771118164,4735300.0,0.048419655182918575,-1.1666679912155857,-1.132076761824218,64.25340215901599,51.66296937918049,-0.49229304213469405,-0.6969198891586927,0.44934691787968006,2.025011378874666,33.792615955613584,0.8400001525878906,-0.15119942671575615,0.6525001049041741,-0.06424327274684671,1.369243482555195,0.2941284160786637,1.0108717937296845,-0.9155998229980469,89.18919615540256,22.57305000318958,0.3583716888255106,7,-0.434999942779541,-0.40500020980834783,0.9749999046325684,2.114999771118164,-0.03999996185302557,3,0.03078893762272683,1.2641499248756107,14.869999885559082,1.2807016369744813,15.359999656677244,-1.0816306670662945,15.09000015258789,0.03078893762272683 5253,2010-07-23,15.880000114440918,15.890000343322756,15.420000076293945,15.479999542236328,4524100.0,0.018601665106775966,1.2380910211783194,0.6666671964853945,64.4144189618047,55.11642212411009,-0.6920291540107328,-0.9705216421420939,0.10363698266415611,1.7388938531839564,32.58548240393855,0.47000026702881037,-0.061367306774869235,0.9005000591278076,0.06917958633559707,1.7318205319200182,0.48483982273170234,1.316160295523913,-1.1020398139953613,99.22478843584827,28.780195169693542,0.41566023639610544,7,-0.6349997520446777,-0.6950001716613752,0.6449995040893555,1.8249998092651367,-0.6000003814697248,4,-0.005667515865194872,-1.1666679912155857,15.59000015258789,1.2641499248756107,14.869999885559082,1.2807016369744813,15.359999656677244,-0.005667515865194872 5254,2010-07-26,16.389999389648438,16.399999618530273,15.829999923706055,15.859999656677244,4327100.0,0.03211582314434236,1.0727254441953333,1.3249974370039455,70.50209589021968,57.75414374738596,-1.0664887567277361,-1.4567614792991836,-0.46954509318908144,1.2346643547651581,31.322703366039086,0.5699996948242188,0.08554770880448892,1.3479993820190437,0.3048948700009113,2.391103894037176,0.8264471260099775,1.8695516380281099,-1.4785942840576176,99.40474805106928,23.94423569952474,0.521552256009066,7,-0.8899993896484375,-1.1599993705749512,-0.0624995231628418,1.3150005340576172,-1.1599998474121094,0,-0.05674187834862465,1.2380910211783194,15.880000114440918,-1.1666679912155857,15.59000015258789,1.2641499248756107,14.869999885559082,-0.05674187834862465 5255,2010-07-27,16.520000457763672,16.59000015258789,16.329999923706055,16.420000076293945,3739300.0,0.00793173111387313,1.1666706403134413,0.18868006009950544,67.8815627316979,59.5737596743243,-1.0953371759982673,-1.5538017407164695,-0.640921621062839,1.1110879140794623,30.15988396770085,0.26000022888183594,0.22752322128905966,1.406500434875488,0.17120761791557726,2.6417932518353986,0.7888540263955335,2.0241468433554424,-1.4001921203613286,96.08940244044729,22.75258571907355,0.6176464084799552,7,-0.9250001907348633,-1.195000171661377,-0.19250059127807617,1.1849994659423828,-0.4099998474121094,1,-0.0901937459748825,1.0727254441953333,16.389999389648438,1.2380910211783194,15.880000114440918,-1.1666679912155857,15.59000015258789,-0.0901937459748825 5256,2010-07-28,16.15999984741211,16.510000228881836,16.040000915527347,16.309999465942386,2763900.0,-0.02179180389685631,-1.4102684488265096,-1.499990463293251,65.35087480806257,60.402219644005314,-0.6851040293553545,-1.1329630094668168,-0.338293679457621,1.470694827070588,28.261045665119994,0.4799995422363246,0.360810973107176,0.9709998130798336,-0.3279535190572709,2.2699531452169364,0.32152314701128226,1.620476479148385,-0.8049608195800779,74.09636477701257,0.3235206128692454,0.6494766660685516,7,-0.5649995803833008,-0.8349995613098145,0.10500001907348633,1.5450000762939453,0.20000076293945312,2,-0.053217801039457724,1.1666706403134413,16.520000457763672,1.0727254441953333,16.389999389648438,1.2380910211783194,15.880000114440918,-0.053217801039457724 5257,2010-07-29,16.010000228881836,16.379999160766598,15.68000030517578,16.209999084472653,4110500.0,-0.009282154699666978,1.5925931158716697,1.3333290947699814,62.63499231499025,62.369715565589374,-0.5068902016830794,-0.9024298083646922,-0.24150031798544092,1.616869769523717,26.020850831518178,0.6999988555908185,0.4255250343381629,0.7405001640319817,-0.5521098777566458,2.033110205820609,0.09419514313766797,1.3868051849262955,-0.4573674210888665,50.42736018075795,-22.710983977483856,0.6463050208943133,7,-0.41499996185302734,-0.684999942779541,0.2849996089935303,1.6949996948242188,0.44999885559081676,3,-0.046221096848157006,-1.4102684488265096,16.15999984741211,1.1666706403134413,16.520000457763672,1.0727254441953333,16.389999389648438,-0.046221096848157006 5258,2010-07-30,15.93000030517578,16.069999694824222,15.609999656677244,15.880000114440918,3533400.0,-0.004996872115075823,1.7878877203933496,-0.25000238419942905,61.96581240123203,63.69925027683737,-0.2773407058991193,-0.7340510405887333,-0.20319332588072392,1.6877508601973243,23.407858450054807,0.460000038146978,0.45834049783037223,0.5805002212524393,-0.6644553612870236,1.8254558037919022,-0.0419775700172913,1.2029780125221698,0.6599998474121112,32.65311087431449,-39.65225843478082,0.6224777912697314,7,-0.27500009536742986,-0.6050000190734846,0.33499956130981623,1.7749996185302752,0.1299991607666069,4,-0.023854369564415445,1.5925931158716697,16.010000228881836,-1.4102684488265096,16.15999984741211,1.1666706403134413,16.520000457763672,-0.023854369564415445 5259,2010-08-02,16.5,16.549999237060547,16.0,16.129999160766598,5479700.0,0.0357815244133437,1.3404257046040218,7.399988555952192,63.82113718704405,64.11752507998291,-0.6999003661206977,-1.2167948541649949,-0.7849436831592236,1.1069044689885672,21.353221815382913,0.6199989318847674,0.4777713785945572,1.0554999351501468,-0.23768004884281524,2.3486799191431107,0.4089099431536667,1.7020899271466288,0.07040014266967631,90.81631560765082,20.117688841373322,0.6465899919964817,8,-0.804999828338623,-1.174999713897705,-0.44500017166137695,1.130000114440918,-0.25,0,-0.07393941012295802,1.7878877203933496,15.93000030517578,1.5925931158716697,16.010000228881836,-1.4102684488265096,16.15999984741211,-0.07393941012295802 5260,2010-08-03,16.180000305175778,16.469999313354492,15.989999771118164,16.40999984741211,8178300.0,-0.019393920898437722,1.742866485013624,-0.6216189744673648,58.00000343322815,64.31381109858836,-0.28088985615912065,-0.7999828939149047,-0.4912938599090637,1.4139268918679662,19.3388331083945,0.5100002288818359,0.5992906960185778,0.6480002403259242,-0.5918740808424694,1.8878745614943195,0.028063079741727393,1.267937400910121,0.3711918277740516,60.638393930570146,-7.034528599391692,0.6199371605841975,8,-0.42000007629394176,-0.8550000190734828,-0.3675003051757795,1.3599996566772496,0.10000038146973012,1,-0.05871450834494463,1.3404257046040218,16.5,1.7878877203933496,15.93000030517578,1.5925931158716697,16.010000228881836,-0.05871450834494463 5261,2010-08-04,17.379999160766598,17.530000686645508,16.680000305175778,16.799999237060547,17011000.0,0.07416556445965927,-1.0731772559691939,-2.5217438176902247,65.51724083932129,64.45423761862229,-1.2151931482059375,-1.9063369352997057,-1.6907018434788732,0.20987266724253573,18.187493239987397,1.3500003814697301,0.7184420135539202,1.726499128341672,0.2695194769298155,3.1834787797535284,0.9980093026357437,2.4549889540476,-1.7699995040893537,92.18742471813209,26.837648945077476,0.7284898257059286,8,-0.9049987792968714,-1.5849986076354945,-1.6724991798400843,0.16000080108642933,-1.139999389648434,2,-0.07307241724625135,1.742866485013624,16.180000305175778,1.3404257046040218,16.5,1.7878877203933496,15.93000030517578,-0.07307241724625135 5262,2010-08-05,17.229999542236328,17.420000076293945,17.049999237060547,17.299999237060547,3678700.0,-0.008630588364404335,1.3870916138559035,-0.12068914488287966,72.021664596068,65.29948713354042,-0.9030616389774799,-1.646205059201698,-1.5405526327405052,0.353306784403415,17.26118453652759,0.37000083923339844,0.7814905652510014,1.452999544143676,-0.10061864861183167,3.0066177368991838,0.6761904477659222,2.22980864052143,-1.5815998649597187,84.37494877728588,11.629384440279068,0.7768090963777539,8,-0.6599993705749512,-1.4349989891052246,-1.697499752044676,0.1400003433227539,-0.6999988555908203,3,-0.050493264944790894,-1.0731772559691939,17.379999160766598,1.742866485013624,16.180000305175778,1.3404257046040218,16.5,-0.050493264944790894 5263,2010-08-06,17.069999694824222,17.149999618530273,16.479999542236328,16.959999084472653,6591400.0,-0.009286120235806994,3.9629551138049424,-1.5714441416894749,68.33333686546197,65.05851390856735,-0.6219090060459251,-1.3813982524012545,-1.3829040942383344,0.5049457396181047,15.89205443770913,0.75,0.9051921422699412,1.1814997196197545,-0.40863100519121076,2.77163044443072,0.38643435721427366,1.9765650820252372,-1.3839679973602355,70.12982348365897,-4.940005031023944,0.7950653624054823,8,-0.49999952316284535,-1.2749991416931188,-1.6024999618530291,0.23500013351440074,-0.3600006103515696,4,-0.03573524436186881,1.3870916138559035,17.229999542236328,-1.0731772559691939,17.379999160766598,1.742866485013624,16.180000305175778,-0.03573524436186881 5264,2010-08-09,17.149999618530273,17.290000915527347,17.069999694824222,17.180000305175778,3755400.0,0.0046865802657458655,-1.315795813883538,-0.27273200166453604,67.17850867615134,64.9803967912844,-0.6512517335175474,-1.3461189959462843,-1.479203613838349,0.4134524761841867,14.460523470278625,0.220001220703125,0.940317759646879,1.1444996833801255,-0.4558219899162026,2.7448213566764537,0.34433884673196147,1.9446605200282896,-1.4270885412826555,75.32462063601369,1.050769321556075,0.8001608366481643,8,-0.5799994468688965,-1.234999179840088,-1.8374996185302717,4.76837158203125e-07,-0.5100002288818359,0,-0.06355686162290997,3.9629551138049424,17.069999694824222,1.3870916138559035,17.229999542236328,-1.0731772559691939,17.379999160766598,-0.06355686162290997 5265,2010-08-10,16.709999084472653,16.989999771118164,16.540000915527347,16.989999771118164,4518900.0,-0.025656008387440865,2.2142696575636154,9.33314260283675,67.8294534243661,65.25579441531812,-0.20279127430307398,-0.8247528376687399,-1.0541816487648141,0.8330571975074328,13.293861345148128,0.6099987030029261,0.9486396394000209,0.6259992122650111,-0.9493954504806901,2.2013938750107123,-0.1616981191078395,1.4136965436378617,-0.9509462150370762,21.904694433999115,-55.69220111937301,0.7876973313728504,8,-0.13999891281127574,-0.7849988937377894,-1.5224986076354945,0.44000101089477894,-0.3299999237060547,1,-0.027528372811228663,-1.315795813883538,17.149999618530273,3.9629551138049424,17.069999694824222,1.3870916138559035,17.229999542236328,-0.027528372811228663 5266,2010-08-11,16.079999923706055,16.459999084472653,16.0,16.399999618530273,7091300.0,-0.037701926707584876,1.0909114553982646,1.1428532503184439,54.83234699163588,64.38883382383432,0.46339772650035016,-0.14716794736032135,-0.4332505985965671,1.4405464649396151,12.777878543800652,0.7099990844726527,0.8621724092466359,-0.03899993896484233,-1.5792511136414404,1.5012512357117576,-0.8091255263031414,0.7311256483734567,-0.28552809792627976,5.63379714139497,-67.58460231068322,0.7701255873382998,8,0.49000024795532227,-0.1399993896484375,-0.9824995994567871,1.070000171661377,0.18000030517578125,2,0.012437858450770278,2.2142696575636154,16.709999084472653,-1.315795813883538,17.149999618530273,3.9629551138049424,17.069999694824222,0.012437858450770278 5267,2010-08-12,15.760000228881836,15.949999809265135,15.670000076293945,15.8100004196167,3260500.0,-0.019900478628265272,-1.4347750370066146,0.15625074505877024,48.82352996175017,62.92858021944745,0.831663912028624,0.20458586862909733,-0.13525104362296858,1.733711567856382,12.58966727994314,0.4099998474121094,0.7779155979585255,-0.3724996566772454,-1.8941586955117984,1.1491593821573058,-1.13332917609452,0.3883298627400311,1.7700004577636719,5.555562096528262,-61.714013395403526,0.760829519417276,8,0.8400001525878906,0.2800002098083496,-0.6974997520446777,1.3899998664855957,0.5900001525878906,3,0.030456823303636638,1.0909114553982646,16.079999923706055,2.2142696575636154,16.709999084472653,-1.315795813883538,17.149999618530273,0.030456823303636638 5268,2010-08-13,15.670000076293945,15.93000030517578,15.670000076293945,15.670000076293945,3102900.0,-0.005710669497514087,0.0,-0.0,42.30769701022999,60.53819797757921,0.9844275765921751,0.38355899527662274,-0.08035604553065312,1.796720022075391,11.810955571292114,0.26000022888183416,0.7254371193615352,-0.5064998149871833,-1.911097499515531,0.8980978695411643,-1.2087986572513572,0.1957990272769905,1.822800598144532,0.0,-60.59377164378824,0.7022988422641735,8,0.9300003051757812,0.3950004577636719,-0.6349997520446777,1.4800000190734863,0.620000839233402,4,0.05488197869587741,-1.4347750370066146,15.760000228881836,1.0909114553982646,16.079999923706055,2.2142696575636154,16.709999084472653,0.05488197869587741 5269,2010-08-16,16.049999237060547,16.180000305175778,15.479999542236328,15.579999923706055,5026500.0,0.024250105865760485,-1.0895542782963572,100.0,45.23324994641623,59.119669812377886,0.596624386246102,0.08344650357616601,-0.46210967045676554,1.391505139327137,10.54884677023997,0.7000007629394496,0.7074941861424673,-0.17450060844421245,-1.4852408921886493,1.1362396753002244,-0.8298707503164309,0.480869533428006,1.40634542541504,37.74831843875327,-17.597248082429616,0.6553701418722181,8,0.4550008773803711,0.015001296997070312,-1.0149989128112793,1.1000008583068848,0.10000038146972656,0,0.04112148777478564,0.0,15.670000076293945,-1.4347750370066146,15.760000228881836,1.0909114553982646,16.079999923706055,0.04112148777478564 5270,2010-08-17,16.149999618530273,16.379999160766598,16.020000457763672,16.170000076293945,3830600.0,0.006230553658770122,-1.5714305177111463,-0.042554227624130025,49.892931082578464,57.38363539496201,0.5497309576741571,0.04813334980727291,-0.548231587076554,1.2661355432552241,9.768433387813886,0.35999870300292613,0.7034824766709189,-0.11400022506713725,-1.3611169118496882,1.1331164617154137,-0.7375585684584145,0.5095581183241382,1.2272912391357416,68.3673866586742,14.757773381012157,0.6235583433912759,8,0.3000001907348633,-0.08499908447265625,-1.1974995136260986,0.8400006294250488,0.010000228881835938,1,0.030340543819948218,-1.0895542782963572,16.049999237060547,0.0,15.670000076293945,-1.4347750370066146,15.760000228881836,0.030340543819948218 5271,2010-08-18,16.329999923706055,16.389999389648438,15.84000015258789,16.069999694824222,4722600.0,0.011145529995508552,1.8947392196919124,-12.999713904253113,53.404254283015014,55.31503424906724,0.2292310803650217,-0.0177913562278178,-0.7161665976812923,1.0569246754456074,9.117058544900388,0.5499992370605469,0.6467338466818333,-0.006999921798705344,-1.0675077710104262,1.0535079274130155,-0.5372538464045675,0.5232540028071551,0.971399281342773,93.40665098867747,37.76715776824365,0.5302539246058604,8,0.05500030517578125,-0.2649993896484375,-1.3399999141693115,0.6350007057189941,0.129999160766598,2,0.0030618026512028163,-1.5714305177111463,16.149999618530273,-1.0895542782963572,16.049999237060547,0.0,15.670000076293945,0.0030618026512028163 5272,2010-08-19,16.069999694824222,16.319999694824222,15.850000381469727,16.25,4671900.0,-0.015921630746880355,1.9374985098824165,-0.6923082566115206,51.434420783232895,53.437376906597336,0.34350427241068004,0.295145286691902,-0.43784693006737285,1.2886203181464104,9.177828781658171,0.4799995422363281,0.6419714079338856,-0.29100012779235485,-1.3008438705624457,0.718843614977736,-0.795921999177402,0.21392174359269056,1.1585435237121047,64.83519247456557,6.028322526862453,0.5049218713850455,8,0.31500053405761363,-0.004999160766605115,-1.0199997425079381,0.8650002479553187,0.5,3,0.01182330663757325,1.8947392196919124,16.329999923706055,-1.5714305177111463,16.149999618530273,-1.0895542782963572,16.049999237060547,0.01182330663757325 5273,2010-08-20,15.789999961853027,16.069999694824222,15.600000381469727,15.970000267028807,4935200.0,-0.01742375471614832,1.4736860597603487,1.0000000000000098,42.265790227678956,50.669297078989295,0.4725337213436198,0.598755211605198,-0.16529259779285255,1.5366435302946115,9.780086938539117,0.46999931335449574,0.46657947378801623,-0.5664998531341539,-1.5861232044607938,0.4531234981924861,-1.076311528797472,-0.05668817747083388,1.3686015096313007,34.065985889809724,-19.837143229209744,0.5098116756633198,8,0.44499969482421875,0.27500057220458984,-0.6600000858306885,1.1100001335144043,0.7599992752075195,4,0.03546551114437002,1.9374985098824165,16.069999694824222,1.8947392196919124,16.329999923706055,-1.5714305177111463,16.149999618530273,0.03546551114437002 5274,2010-08-23,15.460000038146973,15.970000267028807,15.43000030517578,15.829999923706055,3195100.0,-0.02089929857525652,-1.511631517431176,2.0555514347476147,42.17390592246584,47.81868068988926,0.600774646958488,0.9017423525084318,0.14037863309581056,1.834499114153779,9.90582659138786,0.5399999618530273,0.24473359508404258,-0.8499998092651353,-1.9452138606236815,0.24521424209341092,-1.3976068349444084,-0.3023927835858622,1.6314573561674344,3.124975164707838,-47.86378891620179,0.5476070256792733,8,0.48499965667724254,0.6050004959106445,-0.3250002861022949,1.3750004768371582,0.7699995040893555,0,0.05368699064245663,1.4736860597603487,15.789999961853027,1.9374985098824165,16.069999694824222,1.8947392196919124,16.329999923706055,0.05368699064245663 5275,2010-08-24,15.029999732971193,15.31999969482422,15.020000457763672,15.31999969482422,5293100.0,-0.02781373247831631,1.068960527743717,0.7837839231080513,19.321148044904845,43.872991918030266,0.8575906057862266,1.2800193264758857,0.5392624530372618,2.2266542213556075,9.905831541253713,0.4399995803833008,0.03604513624044259,-1.2055000782012915,-2.4350391930106614,0.02403903660807849,-1.8202696356059764,-0.5907305207966065,1.961770235994896,0.7298746717827641,-43.186668674800345,0.6147695574046853,8,0.6750001907348615,1.095000743865965,0.1125001907348615,1.8050007820129377,1.42000102996826,1,0.07451762511360172,-1.511631517431176,15.460000038146973,1.4736860597603487,15.789999961853027,1.9374985098824165,16.069999694824222,0.07451762511360172 5276,2010-08-25,15.300000190734865,15.34000015258789,14.670000076293945,14.920000076293945,6537000.0,0.017964102632109347,1.9130435684002114,-1.310345394574585,25.569627282329833,41.289224953650226,0.5199945903220673,0.993208701313355,0.24225331737769196,1.9158429308612224,10.690267644087815,0.6700000762939453,-0.17784908669519695,-0.8924996376037573,-2.191354995245648,0.4063557200381336,-1.5419273164247027,-0.24307195878281185,1.5340282173350293,38.181833945033695,-0.5915058603175822,0.6494276788209457,8,0.22999954223632635,0.8000001907348615,-0.10750031471252619,1.3750004768371564,1.1400003433227486,2,0.05620912718668003,1.068960527743717,15.029999732971193,-1.511631517431176,15.460000038146973,1.4736860597603487,15.789999961853027,0.05620912718668003 5277,2010-08-26,15.270000457763672,15.59000015258789,15.25,15.329999923706055,5094300.0,-0.0019607668364187703,-5.799977111903718,-0.15789328387613205,26.439798679834965,39.52612513916189,0.5287858004565642,1.0170728337966892,0.2540102642388167,1.904283389341881,11.650371049508804,0.3400001525878906,-0.3791579083286969,-0.8854993820190415,-2.246898731156623,0.47589996711854,-1.566199056587834,-0.20479970745025078,1.3476251171286293,42.85718178263566,7.71767973414331,0.6806996745687908,8,0.25999927520751953,0.8299999237060547,-0.06500053405761719,1.3249993324279785,1.6899986267089808,3,0.07793049057205192,1.9130435684002114,15.300000190734865,1.068960527743717,15.029999732971193,-1.511631517431176,15.460000038146973,0.07793049057205192 5278,2010-08-27,15.550000190734865,15.640000343322756,15.079999923706055,15.5,4565100.0,0.018336589690724825,3.8695583668154625,-0.8333439298089752,30.099507149592867,37.84459816173707,0.2570003250428776,0.7453597505627609,-0.04651282266950041,1.5828129531672008,12.608923372335775,0.560000419616701,-0.45336189437445285,-0.5864996433258032,-1.9715513180405804,0.7985520313889758,-1.2790254806831935,0.10602619403158542,0.8728628342976013,67.69230656369943,36.08124941080017,0.6925258373573892,8,-0.02000045776367365,0.5500001907348615,-0.38000011444091975,1.0449995994567853,2.2699995040893537,4,0.06559482260952643,-5.799977111903718,15.270000457763672,1.9130435684002114,15.300000190734865,1.068960527743717,15.029999732971193,0.06559482260952643 5279,2010-08-30,15.279999732971193,15.68000030517578,15.270000457763672,15.460000038146973,3574700.0,-0.01736337327664772,-3.1000219346347704,-3.5999923706344092,31.428577090460664,35.793003273723976,0.45403676521635283,0.9689532551935169,0.2039169944264696,1.8091919743257545,13.347543379366467,0.4099998474121076,-0.47613398553149544,-0.795500087738036,-2.2200435006616654,0.6290433251855934,-1.5077717941998525,-0.08322838127622134,0.96757699718742,60.39599192493008,26.418787926187996,0.712271706461815,8,0.24999999999999822,0.8200006484985334,-0.06499958038330256,1.3150000572204572,2.130000114440916,0,0.08311515224368415,3.8695583668154625,15.550000190734865,-5.799977111903718,15.270000457763672,1.9130435684002114,15.300000190734865,0.08311515224368415 5280,2010-08-31,15.229999542236328,15.34000015258789,14.84000015258789,14.84000015258789,10499200.0,-0.003272263848733914,-1.5641065769396298,-2.1666596024244695,37.003054090533155,33.970647696781555,0.40209556374650823,0.995154675424093,0.24142154471278765,1.8121227098446582,14.339076068259745,0.5,-0.4572406839220502,-0.7980002403259263,-2.2704213750102653,0.6744208943584145,-1.5342108076680958,-0.061789672983756816,0.859819522535819,55.44547911264883,17.144295460791696,0.7362105673421704,8,0.2650003433227557,0.8700008392333984,0.13500046730041504,0.9700007438659668,2.3500003814697266,1,0.06565988378573273,-3.1000219346347704,15.279999732971193,3.8695583668154625,15.550000190734865,-5.799977111903718,15.270000457763672,0.06565988378573273 5281,2010-09-01,16.110000610351562,16.120000839233402,15.479999542236328,15.479999542236328,6926700.0,0.05778076786376696,-1.0317467045310162,1.6153898822332642,54.56919339609487,34.31895576487733,-0.5726103212351354,0.015947765081183007,-0.6262776626563351,0.8890528212762483,13.291370817136116,0.8900012969970739,-0.4618462604170528,0.14550075531005824,-1.184025554562023,1.4750270651821413,-0.5192623996259833,0.8102639102460998,-1.4400005340576172,99.21873253771082,54.430112795276855,0.6647631549360412,9,-0.7150001525878888,-0.010000228881835938,-0.6500003337860107,0.08999967575073242,1.539999008178711,2,0.021104912458502545,-1.5641065769396298,15.229999542236328,-3.1000219346347704,15.279999732971193,3.8695583668154625,15.550000190734865,0.021104912458502545 5282,2010-09-02,16.360000610351562,16.40999984741211,15.899999618530273,15.989999771118164,3653900.0,0.015518311019762532,1.17021691049652,0.5873019236940739,58.64661959644535,36.13904791696248,-0.868477291874818,-0.3189236401200404,-0.8598500133239888,0.5982778661350139,12.021299852738968,0.5100002288818359,-0.49871359477230115,0.4390007019042965,-0.7674187479892218,1.6454201517978166,-0.16420902304246354,1.0422104268510566,-1.6610005187988275,96.81533460003985,44.44612003199512,0.6032097249467597,9,-0.8200006484985352,-0.26000022888183594,-0.9000003337860107,-0.2850003242492676,1.2999992370605469,3,0.004889970704245128,-1.0317467045310162,16.110000610351562,-1.5641065769396298,15.229999542236328,-3.1000219346347704,15.279999732971193,0.004889970704245128 5283,2010-09-03,16.459999084472653,16.870000839233402,16.399999618530273,16.59000015258789,3793500.0,0.006112375940733106,-2.7600097656250284,-0.35135344120998757,55.525602935362436,37.62256980728433,-0.9649126020147705,-0.49220036566310377,-0.9338606642893961,0.4509657640418503,11.775936859613765,0.5100002288818395,-0.5715080303028479,0.5694992065429645,-0.5416966441717825,1.6806950572577115,0.013901281185592751,1.125097131900338,-1.6925590026855435,79.8028760552658,24.527358867018336,0.5555979253573733,9,-0.689998626708979,-0.35999870300292613,-0.9999988079071009,-0.3849987983703578,0.1500015258789098,4,0.030376672406480898,1.17021691049652,16.360000610351562,-1.0317467045310162,16.110000610351562,-1.5641065769396298,15.229999542236328,0.030376672406480898 5284,2010-09-07,16.059999465942386,16.479999542236328,16.030000686645508,16.309999465942386,2899200.0,-0.024301314749622382,-1.9032412876549836,1.9230611226854724,48.87780364774464,40.906642652044304,-0.5261867841771686,-0.18766971548788547,-0.5152092449092613,0.8054758963289395,11.299123660743223,0.4499988555908203,-0.6284419871310583,0.22399959564209304,-0.7216917455356899,1.169690936819876,-0.24884607494679756,0.6968452662309854,-1.1664057387084998,60.09846801433807,6.211344109221173,0.47284567058889165,9,-0.2899990081787127,0.0400009155273402,-0.5699992179870641,0.015000820159908557,0.7000007629394496,1,0.1095890589918247,-2.7600097656250284,16.459999084472653,1.17021691049652,16.360000610351562,-1.0317467045310162,16.110000610351562,0.1095890589918247 5285,2010-09-08,16.25,16.34000015258789,15.890000343322756,16.149999618530273,4000900.0,0.011830668765620889,2.2142764695063257,-0.40000152587890625,49.00497618661268,43.51057030807573,-0.5866204319781989,-0.436266827396139,-0.6823536933785377,0.5687128608239327,11.792862528938036,0.44999980926513494,-0.6090459330715525,0.43700008392334055,-0.4389978803653598,1.312998048212041,-0.0009988982210096253,0.8749990660676907,-1.2378218460461419,55.39566469665623,6.238677269592806,0.4379989821443505,9,-0.3949995040893537,-0.14999961853027344,-0.7399997711181641,-0.44500017166137695,0.2700004577636719,2,0.07138460599459129,-1.9032412876549836,16.059999465942386,-2.7600097656250284,16.459999084472653,1.17021691049652,16.360000610351562,0.07138460599459129 5286,2010-09-09,16.280000686645508,16.530000686645508,16.180000305175778,16.510000228881836,2034500.0,0.00184619610126191,1.5925910227610147,-2.299986648610502,52.77046096428273,46.43619945079215,-0.5173990041293077,-0.47486213338103056,-0.6744937383628908,0.4894139920341658,11.938911072170699,0.3500003814697301,-0.5608959063297334,0.457000732421875,-0.43622756505445537,1.3502290298982071,0.01038658368370804,0.9036148811600402,-1.1563531715748763,39.795933262294106,-7.0730946068143865,0.4466141487381658,9,-0.4250001907348615,-0.18000030517578125,-0.7375004291534424,-0.7800002098083514,-0.32000064849853516,3,0.07985252962101752,2.2142764695063257,16.25,-1.9032412876549836,16.059999465942386,-2.7600097656250284,16.459999084472653,0.07985252962101752 5287,2010-09-10,16.239999771118164,16.540000915527347,16.190000534057614,16.34000015258789,2478500.0,-0.0024570585896938058,-2.500023841994282,0.434785132602458,56.33802173677692,49.35158996047927,-0.36356672623288233,-0.41851451282858143,-0.5882569106182292,0.4752321748406132,11.641443892637174,0.35000038146973367,-0.3716930848210005,0.39299983978271413,-0.5187041360754172,1.3047038156408455,-0.06285214814635154,0.8488518277117798,-1.0115710565977665,35.71420925355535,-12.24662344883356,0.4558519879290653,9,-0.38499927520751775,-0.19499969482421875,-0.10499930381774902,-0.44499921798706055,-0.4699993133544922,4,0.08682265192636929,1.5925910227610147,16.280000686645508,2.2142764695063257,16.25,-1.9032412876549836,16.059999465942386,0.08682265192636929 5288,2010-09-13,16.530000686645508,16.59000015258789,16.329999923706055,16.389999389648438,3104500.0,0.017857199483653385,1.0,-1.4000076293654276,65.2421610621369,53.10865484622107,-0.5586874482580857,-0.6754115612252676,-0.8254421489635462,0.13569755571985098,11.299189541050836,0.35000038146972656,-0.20918010620933813,0.6400007247924808,-0.3165721814622309,1.5965736310471907,0.16171427166512586,1.1182871779198358,-1.2030776446423292,91.42864538700793,36.2350488476454,0.47828645312735524,9,-0.6750001907348615,-0.5500001907348615,-0.3475003242492676,-0.7350001335144043,-0.9500007629394531,0,0.06836050295385165,-2.500023841994282,16.239999771118164,1.5925910227610147,16.280000686645508,2.2142764695063257,16.25,0.06836050295385165 5289,2010-09-14,16.709999084472653,16.780000686645508,16.450000762939453,16.469999313354492,4063400.0,0.010889194818519465,-1.3571686455629808,1.7142681979809287,75.76685187249205,57.41574348866095,-0.5749731047094429,-0.8468475113901484,-0.9581485811032291,-0.09472778556193262,11.442830029686831,0.3299999237060547,-0.03567480834985304,0.7869991302490202,-0.2360427217279799,1.8100409822260204,0.2754782042605193,1.2985200562375194,-1.2904913746356605,92.13465447535569,28.810356062629097,0.5115209259884997,9,-0.5349988937377894,-0.7299985885620064,-0.5274987220764125,-0.9149985313415492,-1.3099994659423793,1,-0.0059843494673803566,1.0,16.530000686645508,-2.500023841994282,16.239999771118164,1.5925910227610147,16.280000686645508,-0.0059843494673803566 5290,2010-09-15,16.639999389648438,16.719999313354492,16.469999313354492,16.579999923706055,2523000.0,-0.004189090284825947,1.272734366194741,0.2499980131766164,71.89540874444438,59.34087852736645,-0.31729872535133197,-0.778152323626152,-0.8352148162295201,-0.07814973922624091,11.924806620658627,0.25,0.1147672069191934,0.6924994468688972,-0.37589569497288267,1.7608945887106788,0.1583018759480055,1.2266970177897871,-1.13346209204766,76.66646533555024,9.74204019580759,0.5341975709208907,9,-0.2599987983703578,-0.8099994659423828,-0.39749908447265625,-0.844998836517334,-1.069999694824217,2,0.00721158916075737,-1.3571686455629808,16.709999084472653,1.0,16.530000686645508,-2.500023841994282,16.239999771118164,0.00721158916075737 5291,2010-09-16,16.379999160766598,16.729999542236328,16.170000076293945,16.65999984741211,3073400.0,-0.01562501432804031,1.6666636391297043,-4.666719649044787,66.86927650634124,60.25450707291044,-0.016730960087361524,-0.5420029928401782,-0.54097405980324,0.1274923009312232,12.155324338540336,0.5599994659423828,0.28057088235461336,0.42999925613403,-0.6423909117416571,1.502389424009717,-0.10619582780381265,0.9661943400718744,-0.7916540506678622,34.426044975860535,-34.07449129712141,0.5361950839378438,9,1.4305114817148024e-06,-0.6099987030029244,-0.1324989795684779,-0.5849986076354945,-0.7699995040893537,3,0.00854708816667138,1.272734366194741,16.639999389648438,-1.3571686455629808,16.709999084472653,1.0,16.530000686645508,0.00854708816667138 5292,2010-09-17,16.260000228881836,16.5,16.190000534057614,16.5,4078600.0,-0.007325942492853343,1.5833313465099756,0.8571399377388329,61.3418532298328,60.900757105629374,0.0978848029620778,-0.4290367969474467,-0.38129784146175894,0.19395911702245883,12.398299520335797,0.30999946594238637,0.42435878935327587,0.3005002975463871,-0.7797037215833917,1.3807043166761641,-0.23960171201850144,0.8406023071112756,-0.5947557750350203,14.75410861245216,-51.62423054891126,0.5401020095648887,9,0.07500028610229492,-0.4899997711181623,-0.004999876022338867,-0.4649996757507324,-0.6400003433227539,4,-0.018450195972444572,1.6666636391297043,16.379999160766598,1.272734366194741,16.639999389648438,-1.3571686455629808,16.709999084472653,-0.018450195972444572 5293,2010-09-20,16.350000381469727,16.510000228881836,16.229999542236328,16.299999237060547,5008700.0,0.005535064656889022,-1.947367364352758,-0.20833830039180157,68.1356053844133,63.040512854148105,-0.010459489304921021,-0.5005979355449952,-0.43233586948996994,0.05264214805576728,12.25850776594791,0.2800006866455078,0.43768094550981473,0.3625004291534424,-0.7281848959505304,1.4531857542574151,-0.18284223339854577,0.9078430917054288,-0.6124705444997165,29.50821722490432,-36.07252232425943,0.5453426625519866,9,-0.014999866485595703,-0.5799999237060529,-0.029999971389770508,-0.554999828338623,-0.5399999618530273,0,-0.03547400062225059,1.5833313465099756,16.260000228881836,1.6666636391297043,16.379999160766598,1.272734366194741,16.639999389648438,-0.03547400062225059 5294,2010-09-21,16.290000915527347,16.440000534057614,16.170000076293945,16.309999465942386,3114600.0,-0.0036696920209481343,-1.0769247698344901,-0.3999618539004387,67.90543414103578,65.1405637379729,0.09565595563941542,-0.3955064639167549,-0.332301034393808,0.05774050869561975,11.895474443376914,0.2700004577636683,0.4102494092793556,0.2610009193420453,-0.8081235993139089,1.3301254379979977,-0.2735613399859318,0.7955631786700224,-0.48452281842153333,21.428741727719544,-43.557206772513865,0.5345622593279764,9,0.18499946594237926,-0.5200004577636737,0.04249954223632457,-0.4950003623962438,-0.50000095367432,1,-0.04358507992129901,-1.947367364352758,16.350000381469727,1.5833313465099756,16.260000228881836,1.6666636391297043,16.379999160766598,-0.04358507992129901 5295,2010-09-22,16.149999618530273,16.440000534057614,16.110000610351562,16.280000686645508,3346500.0,-0.008594308724907851,-2.142870118074444,6.500524558893658,50.900878841225214,64.93283239096651,0.24583234879678173,-0.1763362314093051,-0.1637042644644513,0.14833508118211824,10.977702190697403,0.32999992370605113,0.38756110994633985,0.06499962806701731,-0.8956250336567777,1.0256242897908123,-0.4153127027948784,0.5453119589289148,-0.2806501568968045,6.451464046416332,-51.96514512458833,0.48031233086189745,9,0.2950010299682617,-0.3799991607665998,0.13500070571899414,-0.3549990653991699,-0.5199995040893555,2,-0.04643962957989556,-1.0769247698344901,16.290000915527347,-1.947367364352758,16.350000381469727,1.5833313465099756,16.260000228881836,-0.04643962957989556 5296,2010-09-23,16.15999984741211,16.309999465942386,15.90999984741211,15.949999809265135,4170000.0,0.0006192092333154875,-1.7586184217017085,-1.6153716364916948,44.94947451569704,63.66743825529096,0.24252387454269098,-0.12501347204019453,-0.15214033385943537,0.08289621411850945,9.700484872646358,0.399999618530277,0.4265017199143699,0.031999874114990945,-0.8548299726011415,0.9188297208311251,-0.41141504924307526,0.47541479747305715,0.7100009918212926,41.66664017573027,-11.401509651042424,0.4434149233580667,9,0.18500041961669922,-0.3899993896484357,0.09750032424926758,-0.36499929428100586,-0.3299999237060547,3,-0.03650991077715715,-2.142870118074444,16.149999618530273,-1.0769247698344901,16.290000915527347,-1.947367364352758,16.350000381469727,-0.03650991077715715 5297,2010-09-24,16.459999084472653,16.59000015258789,16.290000915527347,16.319999694824222,3376100.0,0.018564309399333734,-2.000038147554813,0.6666636391296648,50.0,61.97386480394242,-0.02568800655017256,-0.3491932286944248,-0.430190948085869,-0.26098136362124436,8.644614035950438,0.43000030517578125,0.46058911493266486,0.27249917984008576,-0.5273658739709042,1.0723642336510757,-0.1274333470654092,0.6724317067455807,0.3908017349243238,80.88220444524177,29.907150635246325,0.3999325269054947,9,-0.1149988174438441,-0.689998626708979,-0.23499870300292613,-0.6649985313415492,-0.6599988937377876,4,-0.05164030832767452,-1.7586184217017085,16.15999984741211,-2.142870118074444,16.149999618530273,-1.0769247698344901,16.290000915527347,-0.05164030832767452 5298,2010-09-27,16.569999694824222,16.690000534057614,16.399999618530273,16.40999984741211,2610100.0,0.006682905010325202,-2.222226931716995,1.1428610354224267,63.49206028832234,60.60999907236801,-0.1446271674038826,-0.3993340207290039,-0.49394564722375023,-0.41833856494691446,7.236385014956527,0.2900009155273402,0.47933819714108417,0.33149981498718617,-0.42617734863761925,1.0891769786119916,-0.04733876682521654,0.7103383967995889,0.26198510513305706,84.61529056474672,33.35697117596964,0.378838581812403,9,-0.25000000000000355,-0.7999992370605487,-0.34499931335449574,-0.7749991416931188,-0.3699989318847692,0,-0.05733251821132379,-2.000038147554813,16.459999084472653,-1.7586184217017085,16.15999984741211,-2.142870118074444,16.149999618530273,-0.05733251821132379 5299,2010-09-28,16.549999237060547,16.65999984741211,16.209999084472653,16.290000915527347,4340000.0,-0.001207028251782205,-1.1428506553073803,1.6249910592946988,58.72090186476464,59.14616497462582,-0.16730319037658603,-0.2944042546399359,-0.4366495772835428,-0.4284085837940097,5.971463007983468,0.4500007629394567,0.487697366794265,0.24799938201904226,-0.3717661307376723,0.8677648947757568,-0.06188337435931501,0.5578821383973995,0.26354586384582745,82.05113157026044,30.02252033172673,0.30988275637835727,9,-0.22999954223632812,-0.7799987792968732,-0.39999914169311523,-0.7549986839294434,-1.0499992370605469,1,-0.04471292154423567,-2.222226931716995,16.569999694824222,-2.000038147554813,16.459999084472653,-1.7586184217017085,16.15999984741211,-0.04471292154423567 5300,2010-09-29,16.229999542236328,16.569999694824222,16.120000839233402,16.479999542236328,3017400.0,-0.019335329883740426,1.0930164475434796,-0.961544668926169,48.75619057921711,57.13359987161203,0.09881314486657544,0.10999361539764507,-0.09100796267365041,-0.13186347954244582,4.149022020942741,0.4499988555908203,0.4274293455770657,-0.1220003128051772,-0.4863363363363291,0.2423357107259747,-0.30416832457075316,0.06016769896039875,0.5654746536001625,41.02556578513022,-12.031952995836896,0.18216801176557576,9,0.07000064849853516,-0.4599990844726545,-0.22499942779541016,-0.4349989891052246,-0.37999916076660156,2,-0.027110264497436587,-1.1428506553073803,16.549999237060547,-2.222226931716995,16.569999694824222,-2.000038147554813,16.459999084472653,-0.027110264497436587 5301,2010-09-30,16.450000762939453,16.75,16.239999771118164,16.420000076293945,6043200.0,0.01355522038867596,-1.6153770913519145,-0.12000274658203125,54.79454202306063,56.406120848637336,-0.12316636444855078,-0.08772745194448106,-0.2664855753866959,-0.3840180805545792,3.572454068162091,0.5200004577636719,0.3161968245481859,0.08100090026855611,-0.2671609024164425,0.42916270295355474,-0.09308000107394321,0.2550818016110554,0.32776394592854885,52.381010048410126,-2.7517507578155858,0.1740809013424993,9,-0.12000083923339844,-0.6800003051757795,-0.5350005626678467,-0.6550002098083496,-0.1100006103515625,3,-0.0498480614265947,1.0930164475434796,16.229999542236328,-1.1428506553073803,16.549999237060547,-2.222226931716995,16.569999694824222,-0.0498480614265947 5302,2010-10-01,16.440000534057614,16.780000686645508,16.420000076293945,16.600000381469727,3364400.0,-0.0006079166211572229,-2.5999923706345727,-5.333206179668247,47.64397487492377,54.12927301424961,-0.09493095678026364,-0.07528650784800206,-0.23437127350127085,-0.415497405049404,3.4158838328215078,0.3600006103515625,0.22504565562983458,0.06700067520141317,-0.282561201991804,0.41656255239463036,-0.10778026339519542,0.24178161379802177,-0.5300006866455043,48.48481345547992,-1.971799336696563,0.17478093859660904,10,-0.09500026702880504,-0.5850000381469673,-0.6250004768371547,-0.6449999809265101,0.09000015258789418,4,-0.03710465879169911,-1.6153770913519145,16.450000762939453,1.0930164475434796,16.229999542236328,-1.1428506553073803,16.549999237060547,-0.03710465879169911 5303,2010-10-04,16.959999084472653,17.200000762939453,16.379999160766598,16.389999389648438,7112200.0,0.0316300811145227,-1.7796657291565428,-3.562501490117439,55.555555555555536,52.757064282529576,-0.5803294243647876,-0.5859475195973509,-0.7351063739337391,-0.9569686567126823,3.5684702994672564,0.8200016021728551,0.17708680744819816,0.5619992256164501,0.12552570702408516,0.9984727442088168,0.34376246632026763,0.7802359849126326,-1.0325992202758751,77.77762079433973,31.2466167650515,0.2182367592961833,10,-0.40499877929687145,-0.9399986267089808,-1.1449990272521937,-1.1649985313415492,-0.6199989318847621,0,-0.06839616487950162,-2.5999923706345727,16.440000534057614,-1.6153770913519145,16.450000762939453,1.0930164475434796,16.229999542236328,-0.06839616487950162 5304,2010-10-05,17.81999969482422,18.059999465942386,17.110000610351562,17.110000610351562,10597800.0,0.050707585894796514,-1.6760565650487416,1.2456130957958076,69.40789391129317,54.81339929031491,-1.3415549073395745,-1.3779826047688672,-1.581894397858843,-1.8397266353910169,4.273933604733095,1.1000003814697337,0.18557562687593077,1.333999824523925,0.5859669506820495,2.0820326983658006,0.9599833876029891,1.708016261444861,-1.8416957946777348,87.62886902011351,43.05462073592573,0.37401643692093745,10,-0.8350000381469727,-1.369999885559082,-2.0049996376037598,-2.0249991416931152,-1.639999389648441,1,-0.09090903252682381,-1.7796657291565428,16.959999084472653,-2.5999923706345727,16.440000534057614,-1.6153770913519145,16.450000762939453,-0.09090903252682381 5305,2010-10-06,17.40999984741211,17.84000015258789,17.280000686645508,17.770000457763672,5951000.0,-0.023007848172477363,1.2399978637695312,-0.5070437669915432,66.14420868662626,57.16836975375149,-0.8202903736418712,-0.923996400686331,-1.1673647473351387,-1.444401331852669,4.8198278132922105,0.5599994659423828,0.1585135134072111,0.8659999847412116,0.021366443116946243,1.710633526365477,0.44368321392907717,1.2883167555533461,-1.3067942133178718,64.28572925705602,17.666568033588334,0.4223167708121328,10,-0.3199996948242152,-0.9600000381469727,-1.5949997901916504,-1.6149992942810059,-1.4099998474121094,2,-0.1097070571023594,-1.6760565650487416,17.81999969482422,-1.7796657291565428,16.959999084472653,-2.5999923706345727,16.440000534057614,-0.1097070571023594 5306,2010-10-07,17.579999923706055,17.68000030517578,17.229999542236328,17.549999237060547,5170500.0,0.009764507626874863,2.913025450504615,-0.08333509939388802,70.3703551081006,59.43174254354045,-0.8578978261070915,-1.0451980137552859,-1.3191605387786858,-1.633665221739765,5.648114176837008,0.4500007629394531,0.1434798247904645,0.9710000991821275,0.018686760215071985,1.923313438149183,0.4948434296986015,1.4471567686656535,-1.3593866597009274,71.42860386646737,19.92037998150881,0.47615666948352764,10,-0.4899997711181605,-0.8100004196166992,-1.7824997901916504,-1.7849993705749512,-1.75,3,-0.09840725538931772,1.2399978637695312,17.40999984741211,-1.6760565650487416,17.81999969482422,-1.7796657291565428,16.959999084472653,-0.09840725538931772 5307,2010-10-08,17.649999618530273,17.75,17.40999984741211,17.579999923706055,3396100.0,0.003981780155176695,1.5185153788553103,2.333269756500731,70.18631590420128,60.17554872308255,-0.8284662911224139,-1.058413289345971,-1.3649315373975561,-1.7192044936317785,6.574326186018722,0.3400001525878906,0.2097766903932481,0.9704998016357429,-0.07135005694847507,2.012349660219961,0.4495748723436357,1.49142473092785,-1.319023182408909,75.595251611028,20.424121355390454,0.5209249292921088,10,-0.5599994659423793,-0.6749997138977015,-1.9024991989135742,-1.85499906539917,-1.969999313354494,4,-0.0742209345187208,2.913025450504615,17.579999923706055,1.2399978637695312,17.40999984741211,-1.6760565650487416,17.81999969482422,-0.0742209345187208 5308,2010-10-11,17.65999984741211,17.93000030517578,17.329999923706055,17.649999618530273,3843300.0,0.0005665852180154474,1.1818150291823735,0.14286103542234332,71.60880243851645,61.607537675721645,-0.7460445669615687,-1.0323450706457855,-1.3475082920825017,-1.738137705912271,7.727830538155911,0.6000003814697266,0.2996151751042042,0.9240000724792488,-0.20280988879566308,2.050810033754159,0.3605950918417946,1.487405053116703,-1.2252820295014821,57.89472627506388,-1.480783811789756,0.5634049806374553,10,-0.5699996948242152,-0.6849999427795375,-1.8399996757507324,-1.8649992942810059,-2.2699995040893537,0,-0.06398636299717697,1.5185153788553103,17.649999618530273,2.913025450504615,17.579999923706055,1.2399978637695312,17.40999984741211,-0.06398636299717697 5309,2010-10-12,16.610000610351562,17.760000228881836,16.459999084472653,17.600000381469727,18523200.0,-0.05945635595316345,-1.0155012397738927,-98.99771123402633,55.63726716204748,62.37210174048057,0.35018681518554473,0.010306849593412437,-0.3000968562541786,-0.6912924744605675,8.035852338343334,1.3000011444091832,0.3360917210095806,-0.12099924087524272,-1.2491815741011223,1.0071830923506369,-0.6850904074881825,0.44309192573769707,1.4499988555908239,10.204176960285878,-53.558107593120596,0.5640911666129397,10,0.5399990081787109,0.3649992942810094,-0.6750001907348633,-0.815000057220459,-1.1900005340576172,1,-0.016255294873102177,1.1818150291823735,17.65999984741211,1.5185153788553103,17.649999618530273,2.913025450504615,17.579999923706055,-0.016255294873102177 5310,2010-10-13,16.760000228881836,16.860000610351562,16.360000610351562,16.690000534057614,9328700.0,0.009030681096832138,2.703697424377287,-0.07070677879567641,57.10901041584273,62.62926489523414,0.31656413664820704,-0.1372800741838347,-0.4406784972860862,-0.848875036083605,8.294109372940305,0.5,0.33925022125296067,0.023000335693360796,-1.104420378623871,1.1504210500105945,-0.5407100214652552,0.5867106928519767,1.2679992294311546,25.477687661274256,-39.382593579171356,0.5637103571586165,10,0.4499998092651367,0.21499967575073597,-0.8249998092651367,-0.9649996757507324,-1.2200002670288086,2,-0.03460620022585492,-1.0155012397738927,16.610000610351562,1.1818150291823735,17.65999984741211,1.5185153788553103,17.649999618530273,-0.03460620022585492 5311,2010-10-14,16.520000457763672,16.979999542236328,16.450000762939453,16.719999313354492,5695800.0,-0.014319795217220932,-2.117655968629563,-2.8571389645775116,50.721170378507885,62.971175506743485,0.6342340669558268,0.11989299988044166,-0.23254085710987127,-0.6112245748734253,8.646993177419672,0.529998779296875,0.3532872132702849,-0.2239995002746582,-1.3437999695742349,0.8958009690249185,-0.7838997349244465,0.33590073437513013,1.4412790466308607,10.191075064509702,-50.46793159226129,0.5599002346497882,10,0.6899995803833008,0.4649991989135742,-0.5425000190734863,-0.7249999046325684,-1.1700000762939453,3,-0.03147702441614009,2.703697424377287,16.760000228881836,-1.0155012397738927,16.610000610351562,1.1818150291823735,17.65999984741211,-0.03147702441614009 5312,2010-10-15,15.960000038146973,16.65999984741211,15.770000457763672,16.65999984741211,11433700.0,-0.03389832954596095,1.5428560918688343,3.500019073595468,43.38395117021637,61.61877501948358,1.2504882465818916,0.6917311991365693,0.29326892551119954,-0.0562149903765814,9.108095396091722,0.8899993896484375,0.40300115213662835,-0.7689999103546157,-1.9235950604808139,0.3855952397715825,-1.3462974854177148,-0.1917023352915166,1.9372283104858425,8.796277490988661,-46.81520345334211,0.5772975750630991,10,0.9549999237060547,0.9549999237060547,0.01750040054321289,-0.16499948501586914,-0.5500001907348633,4,-0.008145370559536125,-2.117655968629563,16.520000457763672,2.703697424377287,16.760000228881836,-1.0155012397738927,16.610000610351562,-0.008145370559536125 5313,2010-10-18,15.770000457763672,16.0,15.6899995803833,15.869999885559082,6283600.0,-0.011904735584534532,-1.3846077665415892,0.1428563643472847,41.84101486934261,58.55578845926685,1.4012960667170162,0.881231932633856,0.4513231827627564,0.12731889836841326,9.657815537726917,0.3100004196166992,0.41879957398596446,-0.9299994945526109,-2.15185284686547,0.2918538577602483,-1.5409261707090423,-0.3190728183961795,1.9995942174169947,3.864775474268539,-46.40281974135771,0.6109266761564298,10,1.0399994850158691,1.10499906539917,0.17999982833862305,0.02500009536743164,-0.9200000762939453,0,-0.0057070481912120385,1.5428560918688343,15.960000038146973,-2.117655968629563,16.520000457763672,2.703697424377287,16.760000228881836,-0.0057070481912120385 5314,2010-10-19,15.579999923706055,15.729999542236328,15.43000030517578,15.600000381469727,5806800.0,-0.012048226286770936,1.142861035422356,0.20000572207864042,43.010756216623975,55.985404851488816,1.3858774389328588,1.0701824922271541,0.60393289629355,0.3023383821787231,10.263945971918446,0.3400001525878924,0.4511656006547824,-1.0844999790191636,-2.394581732406383,0.22558177436805593,-1.7395408557127716,-0.4294591023255556,2.0232271438908214,9.677399507288639,-40.03421872165329,0.6550408766936094,10,1.1000003814697266,1.1649999618530273,0.3375005722045916,0.21500062942504883,-0.6000003814697266,1,-0.01219509507790184,-1.3846077665415892,15.770000457763672,1.5428560918688343,15.960000038146973,-2.117655968629563,16.520000457763672,-0.01219509507790184 5315,2010-10-20,15.399999618530273,15.720000267028807,15.300000190734865,15.579999923706055,7554600.0,-0.011553293071709048,-1.2105315993153627,8.999809269502194,38.61169804966309,52.4566651783291,1.3977651348355025,1.25548300487565,0.7578645464497349,0.46951194014613407,10.854343969611973,0.42000007629394176,0.41782158762012855,-1.227000284194947,-2.638130318782281,0.18412975039238688,-1.9325653014886122,-0.5214352669012801,1.9859047728244938,5.952349190256298,-41.62790705182701,0.7055650172936667,10,1.2150006294250488,1.2800002098083532,0.6775007247924805,0.3950009346008301,-0.5799999237060529,2,0.0012987310557857068,1.142861035422356,15.579999923706055,-1.3846077665415892,15.770000457763672,1.5428560918688343,15.960000038146973,0.0012987310557857068 5316,2010-10-21,15.56999969482422,15.800000190734865,15.369999885559082,15.420000076293945,4976800.0,0.011038966266557093,-2.440002441406264,-0.8333298012122339,40.88049157627424,49.20046247522609,1.019917761330765,1.0951649323529065,0.5835436149179909,0.2942496428047363,11.033152809388437,0.430000305175783,0.2561725402338091,-1.0275002002716054,-2.502939350439684,0.4479389498964732,-1.7652197753556447,-0.2897806251875661,1.565596192456157,19.852909724184723,-26.47226461947204,0.7377195750840392,10,1.0450005531311017,1.110000133514406,0.5350005626678449,0.345000743865965,-0.5599994659423846,3,-0.0019267651611557524,-1.2105315993153627,15.399999618530273,1.142861035422356,15.579999923706055,-1.3846077665415892,15.770000457763672,-0.0019267651611557524 5317,2010-10-22,15.609999656677244,15.68000030517578,15.460000038146973,15.56999969482422,2607800.0,0.002569040631793973,1.4444303160348904,0.2666670905229695,34.265740794875356,45.05123340371041,0.7376880526079095,1.0416247231986322,0.5499146391172633,0.2446958220176345,11.838051095598857,0.22000026702880682,0.12102902326553533,-0.9450002670288118,-2.4846857136720413,0.5946851796144159,-1.7148429903504248,-0.17515754370719705,1.3053247470176732,44.28565005865059,1.8589006261651662,0.769842723321614,10,0.9200005531311053,1.0700001716613823,0.46500086784363326,0.31500053405761896,-0.6999998092651349,4,-0.016655943685194297,-2.440002441406264,15.56999969482422,-1.2105315993153627,15.399999618530273,1.142861035422356,15.579999923706055,-0.016655943685194297 5318,2010-10-25,15.619999885559082,15.800000190734865,15.59000015258789,15.670000076293945,3850200.0,0.0006406296669942968,-2.8181944287906826,-1.250005960470273,18.02325468568803,40.87189868411492,0.4558162449971199,1.0085105621815984,0.5494343735701861,0.21935473955124962,12.801950782207754,0.21000003814697443,-0.05926312542818479,-0.8875000476837158,-2.482846810893239,0.7078467155258057,-1.6851734292884757,-0.08982666607895418,1.1014856125806283,63.999938964843395,26.163592513453665,0.7976733816047611,10,0.5199999809265137,1.0599999427795446,0.43250060081481934,0.32000064849853516,-0.569999694824217,0,-0.013444304717384892,1.4444303160348904,15.609999656677244,-2.440002441406264,15.56999969482422,-1.2105315993153627,15.399999618530273,-0.013444304717384892 5319,2010-10-26,15.8100004196167,15.880000114440918,15.460000038146973,15.520000457763672,3710300.0,0.012163926725330843,-1.0487768569281977,-5.799977111903718,25.155290448597114,37.32148535442096,0.1569016292758132,0.8013123505798845,0.35910752371192345,0.02965221518545036,13.508838348513768,0.4200000762939453,-0.2563662459932985,-0.6604995727539062,-2.285740809512479,0.9647416640046664,-1.4731201911331944,0.1521210456253801,0.7409068416344304,87.93108551171207,51.232839968768126,0.8126206183792867,10,0.3299994468688965,0.8699994087219274,0.24250006675720215,0.23000001907348633,-0.7300004959106445,1,-0.060721063419822974,-2.8181944287906826,15.619999885559082,1.4444303160348904,15.609999656677244,-2.440002441406264,15.56999969482422,-0.060721063419822974 5320,2010-10-27,15.789999961853027,15.8100004196167,15.550000190734865,15.760000228881836,3946800.0,-0.0012650510583703811,6.4285091483766745,0.10344736868067363,20.846912316965245,34.002123347582895,0.027756547331369674,0.8291710229361797,0.37531872627569385,0.057022635515046716,14.073257374255341,0.26000022888183416,-0.4782608771964618,-0.6585000514984145,-2.3091619896866185,0.9921618866897894,-1.4838310205925147,0.16683091759568747,0.6107984509361515,82.35291917707293,47.98040613864444,0.8253309690941015,10,0.19000005722045898,0.8899998664855993,0.3325004577636719,0.27500057220458984,-0.6099996566772479,2,-0.0512983167557679,-1.0487768569281977,15.8100004196167,-2.8181944287906826,15.619999885559082,1.4444303160348904,15.609999656677244,-0.0512983167557679 5321,2010-10-28,15.630000114440918,15.880000114440918,15.529999732971193,15.850000381469727,4011400.0,-0.010132985927717053,1.5000051089744117,-7.333407508662619,18.03799063286837,31.185905510099783,0.05390167610812924,0.9745545675091236,0.5237891444121914,0.22146114434021413,15.016460138151084,0.3500003814697248,-0.5838959843634814,-0.777499866485595,-2.4682532171961924,0.9132534842250024,-1.622876541840892,0.06787680886970371,0.6387025117017444,40.47620128882248,10.850548923106409,0.8453766753552986,10,0.019999980926513672,1.0499997138977086,0.47750043869018555,0.4350004196166992,-0.1999998092651385,3,-0.051823442974150646,6.4285091483766745,15.789999961853027,-1.0487768569281977,15.8100004196167,-2.8181944287906826,15.619999885559082,-0.051823442974150646 5322,2010-10-29,15.829999923706055,15.899999618530273,15.5600004196167,15.600000381469727,4095500.0,0.012795893013484605,-1.1935469977665525,-1.0454511957760948,22.686571413117434,29.057634014963654,-0.18604224500600175,0.7657734800156888,0.32272807613753685,0.031578845168102276,16.060631943574712,0.3399991989135742,-0.7151293381208248,-0.5470000267028823,-2.2571811641922004,1.163181110786434,-1.4020905954475396,0.30809054204177677,0.3224584101876715,84.09096327700148,55.64353824726787,0.8550905687446584,10,-0.23000001907348633,0.8499999046325719,0.22750043869018555,0.2350006103515625,-0.31999969482421875,4,-0.05180035999850108,1.5000051089744117,15.630000114440918,6.4285091483766745,15.789999961853027,-1.0487768569281977,15.8100004196167,-0.05180035999850108 5323,2010-11-01,15.800000190734865,15.949999809265135,15.6899995803833,15.81999969482422,3982000.0,-0.001895118958671893,-1.1666620307638043,-0.08695453866949729,32.61802329174691,27.902885912199533,-0.16912481214964004,0.7424805177217824,0.36032267901850723,0.060287680007343525,16.467353492812205,0.26000022888183416,-0.8059278250251314,-0.5189998149871808,-2.2246053469124316,1.1866057169380717,-1.3718025809498062,0.33380295097544455,0.2501631659797976,69.38781865387895,37.0368665730239,0.8528027659626259,11,-0.17500019073486506,0.8799996376037615,0.2575001716613752,0.26500034332275213,-0.05000019073486506,0,-0.05632913497334335,-1.1935469977665525,15.829999923706055,1.5000051089744117,15.630000114440918,6.4285091483766745,15.789999961853027,-0.05632913497334335 5324,2010-11-02,16.200000762939453,16.229999542236328,15.84000015258789,15.920000076293945,10297000.0,0.025316491606066416,1.2941258968792249,-14.000381479185542,39.147304873937635,27.962397781563368,-0.5273901636272473,0.22650383137505514,-0.016639880411446484,-0.34507776536628043,15.250496028153318,0.42999935150146307,-0.8085220116034009,-0.03799929618835307,-1.5904587724740793,1.5144601800973732,-0.8142290343312162,0.73823044195451,-0.9000005722045881,95.71445893272916,59.91251893558932,0.7762297381428632,11,-0.40000104904174805,0.4799990653991735,-0.1550006866455078,-0.13500022888183594,-0.4500007629394531,1,-0.07098768629909147,-1.1666620307638043,15.800000190734865,-1.1935469977665525,15.829999923706055,1.5000051089744117,15.630000114440918,-0.07098768629909147 5325,2010-11-03,15.5,16.09000015258789,15.25,16.0,17193400.0,-0.04320992160326542,1.470587575312188,-1.7857099066082656,33.22369225962251,27.111642301935397,0.21041476091016342,0.8180154818070164,0.7126021351064935,0.34479448829730863,14.385352177914504,0.9500007629394531,-0.8040788725695762,-0.6425000667572007,-2.124800919368518,0.8398007858541181,-1.3836504930628593,0.0986503595484578,0.7299995422363281,25.510215997602188,-12.972361043965243,0.7411504263056592,11,0.23999977111816406,1.1549997329711914,0.5450000762939453,0.5650005340576172,0.3199996948242205,2,-0.02709677911573838,1.2941258968792249,16.200000762939453,-1.1666620307638043,15.800000190734865,-1.1935469977665525,15.829999923706055,-0.02709677911573838 5326,2010-11-04,15.850000381469727,15.850000381469727,15.34000015258789,15.710000038146973,9435000.0,0.02258066977224038,6.285699688694219,-0.2800006866455078,48.05654508061235,28.643953889239505,-0.10693611033429562,0.34969136504194864,0.3878086790567892,-0.012603618222044588,13.596976292819281,0.5100002288818359,-0.7845500079338841,-0.2059997081756606,-1.5283803715970912,1.1163809552457682,-0.8671900398863741,0.4551906235350547,0.37999916076660156,61.22455731974574,18.202535310556314,0.6611903317107145,11,-0.1100006103515625,0.8049993515014648,0.18499994277954102,0.21500015258789062,-0.09000015258789062,3,-0.042271297171528555,1.470587575312188,15.5,1.2941258968792249,16.200000762939453,-1.1666620307638043,15.800000190734865,-0.042271297171528555 5327,2010-11-05,16.34000015258789,16.389999389648438,15.600000381469727,15.869999885559082,8193400.0,0.030914811313886403,1.771932466324347,3.3571365317674946,59.10541777903175,33.20863867738881,-0.5391980209225196,-0.25664040757754236,-0.06980348526842661,-0.5024367603560478,12.221303383249744,0.7899990081787109,-0.71076629941264,0.34950003623962367,-0.7517238807425635,1.4507239532218126,-0.2011119222514708,0.9001119947307181,-1.0900001525878906,95.61409966403876,45.671033460668,0.5506119584910941,11,-0.5200004577636719,0.3149995803833008,-0.28999996185302734,-0.23999977111816406,-0.5500001907348633,4,-0.055691544609195565,6.285699688694219,15.850000381469727,1.470587575312188,15.5,1.2941258968792249,16.200000762939453,-0.055691544609195565 5328,2010-11-08,16.530000686645508,16.569999694824222,16.120000839233402,16.309999465942386,6150300.0,0.011627939552223632,1.999999999999929,0.46808743768146943,65.17571661091894,37.65535269542457,-0.6554697230211133,-0.5645848148224282,-0.23356743673467406,-0.6937188713018063,10.551256668867099,0.4499988555908203,-0.6501469836490408,0.5960005283355709,-0.22481853064045154,1.4168195873115952,0.1855909988475588,1.006410057823583,-1.2572006988525395,96.96977140710317,40.20114494417491,0.4104095294880119,11,-0.6200008392333967,0.1249990463256836,-0.43000030517578125,-0.43000030517578125,-0.8200006484985352,0,-0.06170601424038202,1.771932466324347,16.34000015258789,6.285699688694219,15.850000381469727,1.470587575312188,15.5,-0.06170601424038202 5329,2010-11-09,16.34000015258789,16.670000076293945,16.319999694824222,16.620000839233402,6142700.0,-0.011494284704483881,-1.1874914318752388,-1.272723331946215,64.96814609546696,42.55771200414698,-0.4273197345853106,-0.4172413595256348,-0.010292947940019559,-0.5038823777149908,10.830022975147902,0.350000381469723,-0.56141474006332,0.41950001716613805,-0.3624675454711763,1.2014675798034524,0.028516235847479976,0.8104837984847961,-1.0153121765136728,76.76057000170586,13.003710291864948,0.3909837813186572,11,-0.38000011444091797,0.3149995803833008,-0.05249977111816406,-0.23999977111816406,-0.4700002670288086,1,-0.0361077201394302,1.999999999999929,16.530000686645508,1.771932466324347,16.34000015258789,6.285699688694219,15.850000381469727,-0.0361077201394302 5330,2010-11-10,16.180000305175778,16.389999389648438,16.040000915527347,16.350000381469727,6168600.0,-0.009791912234882849,1.800009155343259,0.6071416407245233,59.74440943240885,47.19175853742925,-0.23041068548359966,-0.31929183691704033,0.18341958107330214,-0.3409868250441228,11.203279821612483,0.3499984741210902,-0.41736672011302645,0.28850016593932715,-0.39978648845593767,0.976786820334592,-0.05564316125830615,0.6326434931369587,-0.7745936030883769,63.15790983259761,-5.898350673484842,0.34414332719763213,11,-0.22000026702880504,0.4099998474121129,0.5374994277954137,0.18499946594238637,-0.2700004577636683,2,-0.026576038137541058,-1.1874914318752388,16.34000015258789,1.999999999999929,16.530000686645508,1.771932466324347,16.34000015258789,-0.026576038137541058 5331,2010-11-11,16.0,16.120000839233402,15.850000381469727,16.09000015258789,5326300.0,-0.011124864139724244,2.5999694827321895,0.529412424687801,55.96330194960582,50.889173041483524,0.008485932857585254,-0.18998683942729322,0.3673666260405426,-0.15176322080992222,11.514132568374192,0.32999992370605113,-0.3224349935729336,0.13449988365173304,-0.49016802964413486,0.7591677969475992,-0.1778340729962018,0.4468338402996661,-0.5187176954602073,37.383152580803866,-33.36860610114478,0.31233395664793323,11,-0.039999961853027344,0.5900001525878906,0.7699999809265137,0.36499977111816406,-0.14999961853027344,3,-0.011250019073486217,1.800009155343259,16.180000305175778,-1.1874914318752388,16.34000015258789,1.999999999999929,16.530000686645508,-0.011250019073486217 5332,2010-11-12,15.829999923706055,16.0,15.630000114440918,15.84000015258789,5551200.0,-0.010625004768371582,1.2424240672774036,0.11111346585851736,53.0612222200906,53.16063958907726,0.19946151873046958,-0.03185882770551629,0.5313599193366869,0.02704425934379273,11.73190890540486,0.36999988555908203,-0.2133487550406734,-0.02900018692016637,-0.6522315853592602,0.5942312115189292,-0.3406158861397124,0.2826155122993814,-0.2773945528610131,19.230751596258294,-50.21150688476906,0.3116156992195476,11,0.13000011444091797,0.7600002288818359,1.0999999046325684,0.5349998474121094,0.10000038146972479,4,-0.004421964318483074,2.5999694827321895,16.0,1.800009155343259,16.180000305175778,-1.1874914318752388,16.34000015258789,-0.004421964318483074 5333,2010-11-15,15.68000030517578,15.93000030517578,15.609999656677244,15.920000076293945,4173800.0,-0.009475655038105546,1.4615412830576575,23.99942780850676,48.082595455280696,54.15344965367094,0.36950663526377703,0.1170539063707281,0.6702621564246645,0.1890602429537882,11.847816451135179,0.32000064849853516,-0.07544966561695432,-0.1744997978210474,-0.8017238452202147,0.45272424957812163,-0.48811182152063104,0.13911222587853622,0.9899997711181658,6.603832149787976,-58.000533275687815,0.31361202369958435,11,0.2799997329711932,0.9099998474121112,1.3524997234344536,0.6849994659423846,0.29999923706054865,0,0.0070152840903285885,1.2424240672774036,15.829999923706055,2.5999694827321895,16.0,1.800009155343259,16.180000305175778,0.0070152840903285885 5334,2010-11-16,15.390000343322756,15.710000038146973,15.31999969482422,15.510000228881836,5854400.0,-0.018494895166379477,-1.999988996115656,0.4999999999999889,44.535526956920535,55.41032017559294,0.5951067558826946,0.4132787563928151,0.9584612641180197,0.48791550580413023,11.751487682937798,0.39000034332275213,0.03438235957643698,-0.4549997806549051,-1.10506896127289,0.1950693999630797,-0.7800343709638984,-0.1299651903459118,1.2587997245788554,6.542118547990341,-53.51142430468768,0.32503459030899273,11,0.6049995422363263,1.1149997711181623,1.6424996852874774,0.9749994277954084,0.5499992370605451,1,0.02079270225377572,1.4615412830576575,15.68000030517578,1.2424240672774036,15.829999923706055,2.5999694827321895,16.0,0.02079270225377572 5335,2010-11-17,15.420000076293945,15.5,15.289999961853027,15.380000114440918,2780500.0,0.001949300344506133,1.1000023841880648,-0.33333333333333826,47.02549659257458,55.29575923247763,0.6175026410440019,0.4056522354243626,0.9208469245679787,0.46783378206029447,11.473292762394099,0.21000003814697266,0.0871761201294241,-0.4260000705718987,-1.073242285514251,0.2212421443704553,-0.7496211780430748,-0.10237896310072259,1.1756479766845693,15.662647833725268,-44.931257364344326,0.32362110747117695,11,0.559999942779541,0.6949996948242188,1.6424996852874756,0.9449996948242188,0.7099990844726527,2,0.029182866863726398,-1.999988996115656,15.390000343322756,1.4615412830576575,15.68000030517578,1.2424240672774036,15.829999923706055,0.029182866863726398 5336,2010-11-18,15.539999961853027,15.6899995803833,15.520000457763672,15.56999969482422,2762200.0,0.0077820937072214935,-3.857205139034592,-0.7499940395298825,45.79710409336162,53.81705771184761,0.501659663059197,0.29859893099402157,0.7935026851231726,0.3655759427627796,11.182038142181847,0.26999950408935547,0.09733327260696534,-0.30450019836425746,-0.9545684809831059,0.34556808425459096,-0.6295343396736826,0.02053394294516586,0.9773092056579564,35.211265713798326,-21.484668344893002,0.32503414130942376,11,0.440000057220459,0.5749998092651367,1.5525000095367432,0.8249998092651367,0.6099996566772461,3,0.02380951650369001,1.1000023841880648,15.420000076293945,-1.999988996115656,15.390000343322756,1.4615412830576575,15.68000030517578,0.02380951650369001 5337,2010-11-19,15.350000381469727,15.56999969482422,15.3100004196167,15.489999771118164,3352700.0,-0.0122264852541637,-1.363637151799432,4.666687859617615,43.76731836144555,51.43834679523946,0.5995037606855647,0.49341915111579127,0.9750882215879848,0.5763846390551031,11.012407821271495,0.2599992752075213,0.1853236591526919,-0.481499814987183,-1.1610439704300717,0.19804434045570574,-0.8212718927086264,-0.1417277372657395,1.0936702337017792,9.375060535934903,-43.82697799626041,0.3397720777214443,11,0.6299996376037598,0.6099996566772461,1.7474994659423828,1.0149993896484375,1.1999988555908203,4,0.032573289092786784,-3.857205139034592,15.539999961853027,1.1000023841880648,15.420000076293945,-1.999988996115656,15.390000343322756,0.032573289092786784 5338,2010-11-22,15.40999984741211,15.529999732971193,15.329999923706055,15.390000343322756,4593300.0,0.003908759899108105,-1.8571331257961712,-0.14285422343322982,37.92047698874605,48.43305022782603,0.40669274174043046,0.439409077534723,0.8978494047715344,0.538872136781599,11.10666769580967,0.1999998092651385,0.19479358256146995,-0.4110003471374508,-1.1105011304962176,0.28850043622131416,-0.7607507388168315,-0.06124995545806833,0.9644505285602882,28.571396133532545,-18.457781135438324,0.3497503916793825,11,0.42999982833862305,0.5500001907348633,1.505000114440918,0.9549999237060547,1.2100009918212926,0,0.033744351908672865,-1.363637151799432,15.350000381469727,-3.857205139034592,15.539999961853027,1.1000023841880648,15.420000076293945,0.033744351908672865 5339,2010-11-23,14.850000381469727,15.279999732971193,14.829999923706055,15.279999732971193,6757100.0,-0.03634000463902842,1.0930255252424574,-21.50050069143302,39.61661672824418,46.19662881625217,0.8192630533471501,0.9737234526684269,1.4279440649018902,1.114019351449759,11.276308417707254,0.5799999237060547,0.10742295686023162,-0.9229998111724846,-1.7464484043218285,-0.09955121802314082,-1.3347241077471566,-0.5112755145978127,1.4593829696555076,2.3256355521055694,-45.46644522604572,0.41172429657467174,11,0.6250000000000018,0.8999996185302734,1.9924993515014648,1.5149993896484375,1.5299987792968714,1,0.07609421762551927,-1.8571331257961712,15.40999984741211,-1.363637151799432,15.350000381469727,-3.857205139034592,15.539999961853027,0.07609421762551927 5340,2010-11-24,14.979999542236328,15.130000114440918,14.770000457763672,14.90999984741211,4335100.0,0.008754152015296723,-1.057149863760218,-0.16279023347313118,35.051521390176276,43.87309764298222,0.5600367151112486,0.8220780438915174,1.2711907722540232,1.0027920776247434,11.48769942389231,0.3599996566772461,-0.025261324020355858,-0.7525006294250485,-1.648876612194769,0.14387535334467394,-1.2006886208099097,-0.30431263804018727,1.21103313469537,22.826009211258757,-22.30581976934733,0.44818799138486115,11,0.4050006866455078,0.7400007247924805,1.7325005531311035,1.385000228881836,1.3999996185302699,2,0.06408545176788816,1.0930255252424574,14.850000381469727,-1.8571331257961712,15.40999984741211,-1.363637151799432,15.350000381469727,0.06408545176788816 5341,2010-11-26,14.81999969482422,15.06999969482422,14.81999969482422,14.920000076293945,1463800.0,-0.0106808980174522,-3.9999809265866086,-1.4285831062670047,20.54260413909755,40.25991785620522,0.5979296523406976,0.9679084437220364,1.4104075302006027,1.172521087157623,11.886328613086578,0.25,-0.15921011515943206,-0.8720004558563215,-1.8567176593234205,0.11271674761077755,-1.364359057589871,-0.37964185412277196,1.2289297601906757,6.24991059294778,-31.1538640654966,0.49235860173354995,11,0.530000686645506,0.9000005722045881,1.8275003433227521,1.5450000762939435,1.5599994659423775,4,0.0883940278622195,-1.057149863760218,14.979999542236328,1.0930255252424574,14.850000381469727,-1.8571331257961712,15.40999984741211,0.0883940278622195 5342,2010-11-29,15.010000228881836,15.100000381469727,14.670000076293945,14.8100004196167,4993900.0,0.012820549120792002,1.263158819351552,-1.999990463293251,20.54260413909749,37.19991882107375,0.3122123472086358,0.75187477308552,1.2052717432984679,0.9964870829899084,12.443281413692914,0.43000030517578125,-0.2673022950508397,-0.6409999370574955,-1.66886259861068,0.38686272449568904,-1.1549312678340868,-0.1270686062809041,0.9110363264079382,39.53491724654146,9.266554668152935,0.5139313307765918,11,0.17999982833862305,0.6599998474121094,1.6374998092651367,1.3549995422363281,1.2700004577636719,0,0.07594932526748943,-3.9999809265866086,14.81999969482422,-1.057149863760218,14.979999542236328,1.0930255252424574,14.850000381469727,0.07594932526748943 5343,2010-11-30,14.90999984741211,14.989999771118164,14.699999809265135,14.850000381469727,6051600.0,-0.006662250495993227,1.6363715179941727,0.29999761581193524,21.285109799031076,34.616539136863814,0.3257587587895756,0.8240281983587732,1.2857613848094118,1.1087369173000496,13.163486272874806,0.310000419616701,-0.36025824007472984,-0.696500301361084,-1.7731088434661828,0.3801082407440166,-1.2348045724136334,-0.15819603030853457,0.8609123303981647,39.34424691736318,14.338984436626294,0.5383042710525503,11,0.26999998092651367,0.7600002288818359,1.695000171661377,1.4549999237060547,1.3199996948242188,1,0.1099932532818293,1.263158819351552,15.010000228881836,-3.9999809265866086,14.81999969482422,-1.057149863760218,14.979999542236328,0.1099932532818293 5344,2010-12-01,15.050000190734865,15.25,14.960000038146973,15.0600004196167,4001900.0,0.00938969448393756,-2.052622596998444,-0.16667196490444317,27.125488565360158,32.40542713383999,0.148023747932978,0.6255263120937382,1.1294091066056087,0.9824034910469006,14.354132335009457,0.3400001525878906,-0.43403671817679346,-0.49899992942809845,-1.5649299592155241,0.566930100359329,-1.0319649443218122,0.033965085465615275,0.5888025348934498,65.51726972872926,43.46519203220468,0.5329650148937135,12,0.129999637603758,0.6199998855590803,1.3599996566772443,1.314999580383299,0.9999990463256818,2,0.1043189786446026,1.6363715179941727,14.90999984741211,1.263158819351552,15.010000228881836,-3.9999809265866086,14.81999969482422,0.1043189786446026 5345,2010-12-02,15.079999923706055,15.170000076293945,14.899999618530273,15.020000457763672,3757100.0,0.001993337713687149,1.2500059604701619,-5.999809269503259,30.17239323975801,30.66934815010626,0.07232926375881199,0.5928432834763662,1.0875822475633647,0.9611147135102343,14.452603968508457,0.2700004577636719,-0.4810465514211817,-0.4480001926422119,-1.5343482617258992,0.6383478764414754,-0.9911742271840538,0.09517384189963174,0.44254648400213625,70.68963816276263,48.48756131110623,0.5431740345418434,12,0.039999961853027344,0.5900001525878906,1.3299999237060547,1.2849998474121094,0.9300003051757812,3,0.08620684639506648,-2.052622596998444,15.050000190734865,1.6363715179941727,14.90999984741211,1.263158819351552,15.010000228881836,0.08620684639506648 5346,2010-12-03,15.18000030517578,15.199999809265135,14.970000267028807,15.0600004196167,2840000.0,0.0066313250646985455,1.875014156201076,2.0000158947133886,35.55555178795002,29.75692964194009,-0.0939915499233237,0.4638567113999432,0.9763505168837145,0.8666631081161089,14.523523393080376,0.22999954223632812,-0.4907594026133122,-0.31449980735778915,-1.4003608333531918,0.7713612186376135,-0.8574303203554887,0.2284307056399122,0.24024054276270235,87.9310855117118,62.65348453747667,0.5429305129977012,12,-0.08000040054321111,0.48999977111816584,1.1499996185302752,1.1849994659423846,0.8199996948242205,4,0.07905130642070324,1.2500059604701619,15.079999923706055,-2.052622596998444,15.050000190734865,1.6363715179941727,14.90999984741211,0.07905130642070324 5347,2010-12-06,15.43000030517578,15.4399995803833,15.029999732971193,15.15999984741211,4729700.0,0.016469037877078208,1.8275948251481366,2.2500059604701805,44.68084761005001,30.508081933196085,-0.37040188358583137,0.14987018759045334,0.708121271691363,0.6219655733887297,15.597685630036679,0.4099998474121076,-0.5103023959568702,-0.018999814987184394,-1.029323600319385,0.9913239703450163,-0.5241617076532847,0.48616207767891595,-0.7600002288818342,98.6487461756357,68.07572887853716,0.5051618926661003,12,-0.3750004768371564,0.23999977111816584,0.7349996566772479,0.9349994659423846,0.6000003814697283,0,0.061568297913264125,1.875014156201076,15.18000030517578,1.2500059604701619,15.079999923706055,-2.052622596998444,15.050000190734865,0.061568297913264125 5348,2010-12-07,15.510000228881836,15.649999618530273,15.300000190734865,15.609999656677244,6318900.0,0.005184700072832893,2.8888965418584864,-0.37036762316505895,52.80373769302446,31.97331759594945,-0.4858134835326684,-0.011029163373848405,0.6068996703521883,0.5589641433438253,16.376448499268946,0.3499994277954084,-0.5343631657366501,0.11200013160705602,-0.7623984238010877,0.9863986870152015,-0.3251991460970167,0.5491994093111288,-0.824600162506103,81.33341471354166,45.74935950132948,0.4371992777040726,12,-0.35000038146972656,0.15999984741210938,0.6299996376037598,0.8549995422363281,0.5300006866455114,1,0.049645418852400924,1.8275948251481366,15.43000030517578,1.875014156201076,15.18000030517578,1.2500059604701619,15.079999923706055,0.049645418852400924 5349,2010-12-08,15.75,15.760000228881836,15.489999771118164,15.539999961853027,6250000.0,0.015473872828915214,1.3478250052866614,-2.1000123978370917,57.02127953145748,34.41440183386958,-0.6534386983105858,-0.3135736925399968,0.3486742680682937,0.332740877250437,16.895407619117453,0.2700004577636719,-0.5299269213363811,0.3814999103546146,-0.3932130454358145,1.1562128661450455,-0.005856567540600821,0.76885638824983,-1.026015951538085,98.8371835134224,58.22437822741199,0.3873564778952152,12,-0.5349998474121094,-0.07999992370605469,0.4024999141693115,0.6149997711181641,0.19999980926513494,2,0.030476161411830294,2.8888965418584864,15.510000228881836,1.8275948251481366,15.43000030517578,1.875014156201076,15.18000030517578,0.030476161411830294 5350,2010-12-09,15.75,15.979999542236328,15.6899995803833,15.789999961853027,6850600.0,0.0,-2.624981373641766,-0.1904759742235503,54.70852401486023,38.21061515339876,-0.5953333797293308,-0.36621606516619565,0.34038898878303314,0.34234612183839985,17.77148827466482,0.28999996185302734,-0.5088016369392889,0.40299992561340403,-0.2971685273587177,1.1031683785855275,0.052915699127343174,0.7530841520994649,-0.96385498071289,77.22775175367617,34.447387070697914,0.35008422648606147,12,-0.4250001907348633,-0.07999992370605469,0.48999977111816406,0.6149997711181641,0.25,3,0.019047570607018782,1.3478250052866614,15.75,2.8888965418584864,15.510000228881836,1.8275948251481366,15.43000030517578,0.019047570607018782 5351,2010-12-10,15.81999969482422,15.880000114440918,15.68000030517578,15.800000190734865,3115000.0,0.004444425068204527,1.8571331257962438,-0.49998807905967624,61.13743133314717,42.721151508293175,-0.5683318190591162,-0.4747321208803843,0.25565421073778616,0.29028012997221175,18.306468968289725,0.1999998092651385,-0.4495617089249997,0.4819996356964129,-0.18674940536810958,1.1507486767609354,0.14762511516415167,0.8163741562286742,-0.9383463137011727,83.15790741727893,34.65859474302751,0.3343745205322616,12,-0.4800000190734881,-0.1499996185302752,0.3775000572204572,0.5450000762939435,0.0200004577636701,4,0.012010147770089796,-2.624981373641766,15.75,1.3478250052866614,15.75,2.8888965418584864,15.510000228881836,0.012010147770089796 5352,2010-12-13,15.760000228881836,15.899999618530273,15.729999542236328,15.850000381469727,3487800.0,-0.0037926338242607605,-1.2666446264177813,-4.500119212245482,58.29385300027931,46.83323408620964,-0.4366781637520223,-0.442956345227568,0.30023997551661097,0.35655012005583586,18.47152405222041,0.1700000762939453,-0.3821280840517911,0.42550015449523926,-0.23306213258106467,1.0840624415715432,0.09621901095708729,0.7547812980333912,-0.7904791548697254,67.6471289467077,15.940221790115103,0.32928114353815185,12,-0.32000064849853516,-0.09000015258789062,0.4374995231628418,0.6049995422363281,0.0,0,0.01522841165181843,1.8571331257962438,15.81999969482422,-2.624981373641766,15.75,1.3478250052866614,15.75,0.01522841165181843 5353,2010-12-14,15.789999961853027,15.869999885559082,15.649999618530273,15.770000457763672,3670400.0,0.0019035363283950169,1.4444562182438554,-0.2222163353537066,79.74684155535932,52.680051085098455,-0.36735371913873394,-0.48938359461656944,0.23809367153238625,0.32842854528875165,18.527899773888144,0.2200002670288086,-0.2542476923994208,0.449999904632568,-0.22240349873543508,1.122403308000571,0.11379820294856557,0.7862016063165704,-0.7396406103829793,61.22455731974574,3.136119392445046,0.3362017016840016,12,-0.35000038146972656,-0.11999988555908203,0.44749975204467773,0.5749998092651367,-0.6599998474121094,1,0.015199539288935915,-1.2666446264177813,15.760000228881836,1.8571331257962438,15.81999969482422,-2.624981373641766,15.75,0.015199539288935915 5354,2010-12-15,15.710000038146973,15.81999969482422,15.630000114440918,15.770000457763672,4393600.0,-0.0050664929638585265,1.375011175948137,-3.0000953697963855,73.85622952015214,57.53381067180891,-0.2054975905827039,-0.40494250945470966,0.25662999364464056,0.40171726470277846,18.037588208036215,0.18999958038330256,-0.13377280237057398,0.3539999961853031,-0.3383461398098184,1.0463461321804246,0.007826928187741444,0.7001730641828647,-0.5852694714156215,22.85715842736123,-38.05211475946804,0.34617306799756103,12,-0.2350001335144043,-0.039999961853027344,0.5724997520446777,0.7399997711181641,-0.4200000762939453,2,0.021005784632658564,1.4444562182438554,15.789999961853027,-1.2666446264177813,15.760000228881836,1.8571331257962438,15.81999969482422,0.021005784632658564 5355,2010-12-16,15.869999885559082,15.880000114440918,15.40999984741211,15.6899995803833,4366900.0,0.010184586061336542,3.699984741269145,-2.9999841055392196,84.31373771209118,62.951386885602375,-0.2700498059513805,-0.558115825038989,0.04897605325809806,0.2337927244457383,17.661493751410788,0.4700002670288086,0.0015222114505792916,0.49149985313415456,-0.23786250869282455,1.220862214961132,0.126818672220665,0.8561810340476441,-0.676847800787332,93.87760265627615,24.97801195776293,0.36468118091348883,12,-0.36500024795532227,-0.3400001525878906,0.4375,0.5799999237060547,-0.48999977111816406,3,0.005040953010897464,1.375011175948137,15.710000038146973,1.4444562182438554,15.789999961853027,-1.2666446264177813,15.760000228881836,0.005040953010897464 5356,2010-12-17,15.90999984741211,15.93000030517578,15.8100004196167,15.890000343322756,5273800.0,0.002520476505448732,2.9999682110786168,0.11110816767684344,82.60870166146745,67.16559289131541,-0.2185974854383268,-0.5997231793759301,-0.04467617172975835,0.19176839781329136,17.69832912343779,0.11999988555908025,0.11816679049398182,0.5129998207092292,-0.25153233632291716,1.2775319777413756,0.13073374219315603,0.8952658992253024,-0.653899966043193,96.1537615082716,22.56733484910184,0.382266078516073,12,-0.26999998092651367,-0.5149993896484357,0.36500024795532227,0.5399999618530273,-0.5699996948242188,4,0.005656829255251683,3.699984741269145,15.869999885559082,1.375011175948137,15.710000038146973,1.4444562182438554,15.789999961853027,0.005656829255251683 5357,2010-12-20,15.850000381469727,15.970000267028807,15.84000015258789,15.90999984741211,3854100.0,-0.003771179542289116,-2.2500059604701175,-3.000047684898459,85.07469272430939,70.75125456145817,-0.10365625458139505,-0.527383570653198,-0.04238900603780493,0.2517691194751279,17.29930020446755,0.1300001144409162,0.2268043895132088,0.42800035476684606,-0.3623253736400329,1.218326083173725,0.03283749056340568,0.8231632189702864,-0.5359885272314173,78.57146506404113,0.6266320565529071,0.39516286420343977,12,-0.1550006866455078,-0.5150003433227539,0.4249997138977051,0.5999994277954102,-0.7700004577636719,0,-0.0006309292518079657,2.9999682110786168,15.90999984741211,3.699984741269145,15.869999885559082,1.375011175948137,15.710000038146973,-0.0006309292518079657 5358,2010-12-21,15.93000030517578,15.979999542236328,15.850000381469727,15.890000343322756,2449000.0,0.0050473136770130544,-1.166654745726343,-0.6666719649044136,84.37506286438044,73.79056382067184,-0.13165922485846693,-0.5970394328959596,-0.18068391309169662,0.17351303057006184,16.867267942840193,0.12999916076660156,0.3213559135665971,0.4820002555847154,-0.34023294868734233,1.304233459856773,0.07088365344868564,0.8931168577207451,-0.562709435897629,91.22819932807721,11.22757881511447,0.4111166021360289,12,-0.23500061035156072,-0.6050004959106428,0.34499979019165217,0.7249994277954119,-0.9300003051757795,1,-0.01067169322267425,-2.2500059604701175,15.850000381469727,2.9999682110786168,15.90999984741211,3.699984741269145,15.869999885559082,-0.01067169322267425 5359,2010-12-22,15.979999542236328,16.149999618530273,15.880000114440918,15.93000030517578,5999000.0,0.003138683998913816,-2.600002543137978,1.2499821185896698,84.61544104593335,77.1135546019022,-0.16271304226030026,-0.5881986019769734,-0.2557492617125874,0.11646480529117298,15.553904146378079,0.26999950408935547,0.3800941749311697,0.47549953460693395,-0.3288171485629121,1.2798162177767818,0.07334119302201003,0.8776578761918579,-0.5636919791215238,77.02700961149358,-3.979898011297337,0.4021583415849238,12,-0.19999980926513672,-0.5699996948242188,0.2950005531311035,0.6750001907348633,-0.3899993896484375,2,-0.053191455077880256,-1.166654745726343,15.93000030517578,-2.2500059604701175,15.850000381469727,2.9999682110786168,15.90999984741211,-0.053191455077880256 5360,2010-12-23,15.9399995803833,16.030000686645508,15.920000076293945,15.989999771118164,1952900.0,-0.0025031265956738658,-1.4444797660298185,-1.0000190737773353,80.64520842834844,79.28108539025789,-0.10384807087643821,-0.4981296054683355,-0.2466326992588712,0.15422110109681952,14.07620923217768,0.1100006103515625,0.4133540774609017,0.3874995708465576,-0.39941638647028554,1.1744155281634008,-0.005958407811863964,0.7809575495049792,-0.45032281172694866,38.23513737149909,-40.165231560193746,0.3934579786584218,12,-0.15999984741210938,-0.5299997329711914,0.3100004196166992,0.7150001525878906,-0.31999969482421875,3,-0.04077789433132739,-2.600002543137978,15.979999542236328,-1.166654745726343,15.93000030517578,-2.2500059604701175,15.850000381469727,-0.04077789433132739 5361,2010-12-27,16.129999160766598,16.170000076293945,15.8100004196167,15.899999618530273,2498400.0,0.011919672859786123,1.3225681412662278,-4.599973297220933,79.66105667428519,81.65521913181409,-0.27407136771570073,-0.6165669812278498,-0.458207522426056,-0.056100645377679115,12.67278932154235,0.3599996566772461,0.4228565506835391,0.5119991779327364,-0.23527912110466076,1.2592774769701354,0.13836002841403783,0.885638327451435,-0.5742901071228541,88.88862397910293,12.51047561204389,0.3736391495186993,12,-0.33999919891357067,-0.7099990844726527,-0.08249926567077281,0.5250005722045934,1.9600009918212926,0,-0.046497153462346175,-1.4444797660298185,15.9399995803833,-2.600002543137978,15.979999542236328,-1.166654745726343,15.93000030517578,-0.046497153462346175 5362,2010-12-28,16.149999618530273,16.209999084472653,16.030000686645508,16.120000839233402,1687300.0,0.00123995404862276,1.400015259021963,0.13042973479507058,78.57147722841061,81.52462309548645,-0.2603066537413117,-0.576331324020348,-0.481942401332347,-0.09411821597290171,10.992601944031897,0.17999839782714488,0.4421795418750616,0.47499966621398926,-0.25060687471912857,1.200606207147107,0.11219639574743212,0.8378029366805482,-0.5205756421685059,85.00008344678197,8.86668691556504,0.3628032704665587,12,-0.3400001525878924,-0.7100000381469744,-0.10249972343444824,0.505000114440918,1.9600009918212855,1,-0.05015476687770326,1.3225681412662278,16.129999160766598,-1.4444797660298185,15.9399995803833,-2.600002543137978,15.979999542236328,-0.05015476687770326 5363,2010-12-29,16.549999237060547,16.579999923706055,16.149999618530273,16.200000762939453,4800700.0,0.02476777882219383,1.0975632449129598,11.667090539167202,81.25004656624245,82.34615832282984,-0.6047601375476308,-0.8929485865885631,-0.8749802146832408,-0.5074371409953784,9.57790367210424,0.43000030517578125,0.45211948148974024,0.7929993152618415,0.0607616868694123,1.525236943654269,0.4268805010656287,1.1591181294580561,-0.8392947455632562,96.10380441984981,21.89869304977711,0.36611881419621384,12,-0.5549993515014648,-0.9249992370605469,-0.5799992084503174,0.10500049591064453,1.6800003051757812,2,-0.08882171487130408,1.400015259021963,16.149999618530273,1.3225681412662278,16.129999160766598,-1.4444797660298185,15.9399995803833,-0.08882171487130408 5364,2010-12-30,16.620000839233402,16.65999984741211,16.450000762939453,16.549999237060547,2429600.0,0.0042297042537682294,1.799994913724044,0.2000054495912908,82.2222897251719,82.11377521317212,-0.5946355439268736,-0.8846556633418547,-0.9309378273761091,-0.5917635846685272,8.962711686343388,0.20999908447265625,0.47882657998645506,0.7845008850097699,0.03497561799215276,1.534026152027387,0.4097382515009613,1.1592635185185785,-0.7702090785827096,95.29423116407851,20.584499466226745,0.3747626335088083,12,-0.3850007057189977,-0.9550008773803746,-0.7200009822845495,0.034998893737789416,1.6599998474121058,3,-0.09747296976118114,1.0975632449129598,16.549999237060547,1.400015259021963,16.149999618530273,1.3225681412662278,16.129999160766598,-0.09747296976118114 5365,2010-12-31,16.379999160766598,16.639999389648438,16.170000076293945,16.59000015258789,4571200.0,-0.014440533474598394,2.032258858419113,-2.999945505571954,68.42102951621088,80.53736719703252,-0.3069630388523237,-0.571572495027393,-0.6735886076257849,-0.3606022204089534,7.83890405361488,0.4699993133544922,0.46380238539386376,0.4794992446899382,-0.21781783745765892,1.1768163268375353,0.13084070361614053,0.8281577857637377,-0.3843699444988502,67.05872057211481,-6.310462646300408,0.34865854107379896,12,-0.1449990272521937,-0.7149991989135707,-0.7674989700317347,0.06500053405762074,1.9200000762939489,4,-0.04822949014984779,1.799994913724044,16.620000839233402,1.0975632449129598,16.549999237060547,1.400015259021963,16.149999618530273,-0.04822949014984779 5366,2011-01-03,16.379999160766598,16.549999237060547,16.219999313354492,16.5,5643700.0,0.0,2.0000086697935724,0.5714298689385273,71.23282570895158,78.99938197310387,-0.26069759756525457,-0.502843118907716,-0.6613638466668483,-0.35947299293708923,6.748553675666,0.3299999237060547,0.47028624209448466,0.4194993019103972,-0.22097630437790983,1.0599749081987042,0.0992614987662428,0.7397371050545498,-0.2647832308928635,55.55538735880246,-17.77182822174636,0.32023780314415323,1,-0.1449990272521937,-0.7149991989135707,-0.8274989128112757,0.035000801086429334,1.6500015258789098,0,-0.04639800452663434,2.032258858419113,16.379999160766598,1.799994913724044,16.620000839233402,1.0975632449129598,16.549999237060547,-0.04639800452663434 5367,2011-01-04,16.379999160766598,16.549999237060547,16.329999923706055,16.389999389648438,3379100.0,0.0,-3.0000346794749526,0.08333465787175884,70.62932445905679,77.47207770584568,-0.19848374353591325,-0.45115326335525197,-0.6501765532332584,-0.3532228186065183,6.328808889139897,0.2199993133544922,0.44731329779432905,0.37199935913085724,-0.24323149309260828,0.987230211354321,0.06438393301912626,0.67961478524259,-0.2099990844726527,45.097929218697296,-28.530828434914632,0.307615426111732,1,-0.1449990272521937,-0.7149991989135707,-0.8449988365173304,0.035000801086429334,1.8200016021728551,1,0.10439567029509322,2.0000086697935724,16.379999160766598,2.032258858419113,16.379999160766598,1.799994913724044,16.620000839233402,0.10439567029509322 5368,2011-01-05,16.280000686645508,16.549999237060547,16.219999313354492,16.309999465942386,5312000.0,-0.0061049132627922775,-3.3999542240984693,2.999809269501483,69.65519736128138,75.80982840755102,-0.04874239714464679,-0.30621006870294387,-0.5402445055184106,-0.2460551575778709,6.328805017261965,0.3299999237060547,0.42945640294179377,0.2335008621215806,-0.3458369865863453,0.8128387108295065,-0.05616806223238413,0.5231697864755436,0.37999916076660156,22.449114639491476,-55.222433419649356,0.2896689243539632,1,-0.045000553131103516,-0.6000008583068848,-0.8500006198883057,0.08499908447265625,1.9299983978271484,2,0.11240785298044864,-3.0000346794749526,16.379999160766598,2.0000086697935724,16.379999160766598,2.032258858419113,16.379999160766598,0.11240785298044864 5369,2011-01-06,16.229999542236328,16.469999313354492,16.079999923706055,16.299999237060547,4779300.0,-0.0030713232371172294,-1.1081108946006413,2.3334181078328875,63.432811920634364,73.8973399066939,0.045204318775624586,-0.23020762733280442,-0.48681121863909027,-0.1951703005895098,6.448816821921735,0.3899993896484375,0.41389401922789837,0.15949974060058736,-0.40776398743197717,0.7267634686331501,-0.1241321234156949,0.4431316046168696,0.4212002944946285,26.785671710927417,-46.81855797735945,0.2836318640162815,1,0.005000591278076172,-0.4499998092651367,-0.804999589920044,0.13500022888183594,2.1700000762939453,3,0.12322859250829166,-3.3999542240984693,16.280000686645508,-3.0000346794749526,16.379999160766598,2.0000086697935724,16.379999160766598,0.12322859250829166 5370,2011-01-07,16.049999237060547,16.280000686645508,15.970000267028807,16.270000457763672,3853600.0,-0.01109059212893726,1.583318763410966,3.1428882833787464,54.729704477238755,71.12718966257763,0.2709413651577286,-0.02801616182265576,-0.30475485374366684,-0.016920725166563955,6.5913035882079,0.310000419616701,0.39297781987719027,-0.035500526428222656,-0.582587323084482,0.5115862702280349,-0.30904392475635234,0.23804287189990703,0.578352603149412,13.792950361163946,-54.60600117367672,0.2735433983281289,1,0.2650008201599121,-0.26999950408935547,-0.6249992847442627,0.3150005340576172,2.480001449584961,4,0.13894090689024674,-1.1081108946006413,16.229999542236328,-3.3999542240984693,16.280000686645508,-3.0000346794749526,16.379999160766598,0.13894090689024674 5371,2011-01-10,16.010000228881836,16.079999923706055,15.84000015258789,16.020000457763672,5726100.0,-0.0024921501607521046,2.692328007394692,0.04545533361076432,55.479443106833635,68.56140809351352,0.3264591141106159,0.02840330210371178,-0.25796412386085876,0.01820309558101485,6.9135484242140235,0.23999977111816406,0.3666104999546693,-0.08499956130981445,-0.619119340450073,0.4491202178304423,-0.35205945087994195,0.18206032826031482,0.5788505169372549,23.943703592267436,-41.38524746241579,0.2670598895701286,1,0.23999977111816406,-0.19500017166137695,-0.6150002479553223,0.3549995422363281,2.9200000762939453,0,0.14303553875330888,1.583318763410966,16.049999237060547,-1.1081108946006413,16.229999542236328,-3.3999542240984693,16.280000686645508,0.14303553875330888 5372,2011-01-11,16.0,16.170000076293945,15.760000228881836,16.15999984741211,4850700.0,-0.0006246239062380754,3.5555461365659307,15.999618539004388,52.517972284466424,65.3689553955384,0.3497212116574566,0.06040247831636947,-0.24759592429032296,0.027371954645360574,7.087236254186113,0.4099998474121094,0.35232888816043584,-0.10699977874755717,-0.6197876116106009,0.40578805411548835,-0.3633936951790808,0.1493941376839647,0.5289426983605949,30.37975600393059,-30.36473064562202,0.2563939164315226,1,0.21000003814697266,-0.1550002098083496,-0.6150000095367432,0.36499977111816406,3.360000610351559,1,0.12687504291534424,2.692328007394692,16.010000228881836,1.583318763410966,16.049999237060547,-1.1081108946006413,16.229999542236328,0.12687504291534424 5373,2011-01-12,16.030000686645508,16.110000610351562,15.920000076293945,16.069999694824222,6902600.0,0.0018750429153442383,2.166653421282683,0.24999403952986032,51.824855626527956,61.99146271791131,0.2661949363366922,0.051968394235466064,-0.2759053138641825,0.001176707859638526,7.499589279039319,0.1900005340576172,0.3285830505624965,-0.08899912834167623,-0.5813787264818231,0.40338046979847064,-0.33518892741174966,0.1571906707283972,0.4220477647672105,38.028282524365736,-19.803272693036703,0.246189799070073,1,0.1699991226196289,-0.050000667572021484,-0.6675007343292236,0.33499908447265625,3.25,2,0.13537117800012055,3.5555461365659307,16.0,2.692328007394692,16.010000228881836,1.583318763410966,16.049999237060547,0.13537117800012055 5374,2011-01-13,16.040000915527347,16.15999984741211,15.920000076293945,16.020000457763672,5722400.0,0.0006238445697741568,-1.1818039950062422,-0.5000238424491408,53.731384710642445,60.35927996173704,0.18469194854242588,0.07163118871530472,-0.29695835814554883,0.00034786111793394525,7.926492901306256,0.23999977111816406,0.30687075779398754,-0.09549894332885245,-0.5508978791073709,0.359899992449666,-0.32319841121811166,0.13220052456040676,0.34284271363228314,53.8462384917294,-6.197105173099651,0.22769946788925943,1,0.1149988174438441,-0.005001068115237928,-0.62500095367432,0.32499885559081676,2.829999923706051,3,0.13528666116500432,2.166653421282683,16.030000686645508,3.5555461365659307,16.0,2.692328007394692,16.010000228881836,0.13528666116500432 5375,2011-01-14,15.949999809265135,15.989999771118164,15.5,15.9399995803833,9191100.0,-0.005611041217278734,9.888865341414826,0.49999999999982236,42.74198820370735,57.19363135004323,0.2316428915137454,0.1770082959732182,-0.1967172037461875,0.10595598598430378,8.282285517775673,0.5400009155273473,0.24025825678262436,-0.18950004577636825,-0.6364061206963552,0.25740602914361865,-0.4129530832363617,0.0339529916836252,0.37055947986671534,67.16414298850155,10.324654976281664,0.22345303745999306,1,0.0749998092651385,0.08500003814697443,-0.507499694824217,0.4149999618530291,2.910000801086424,4,0.1536050055525373,-1.1818039950062422,16.040000915527347,2.166653421282683,16.030000686645508,3.5555461365659307,16.0,0.1536050055525373 5376,2011-01-18,16.0,16.100000381469727,15.890000343322756,15.899999618530273,4525400.0,0.0031348082340303396,-2.500031789426911,9.99980926950397,44.094523074335356,54.24532008507419,0.13641690889268787,0.14134314065564269,-0.24696849683167343,0.06770087059463492,8.666873844917458,0.21000003814697088,0.15936607050121765,-0.14399986267089915,-0.5829169256274085,0.2949172002856102,-0.36345839414915204,0.07545866880735552,0.22209217443602824,74.62685717376513,20.46756947292802,0.21945853147825461,1,0.024999618530273438,0.034999847412109375,-0.502500057220459,0.36499977111816406,2.799999237060547,1,0.15812504291534424,9.888865341414826,15.949999809265135,-1.1818039950062422,16.040000915527347,2.166653421282683,16.030000686645508,0.15812504291534424 5377,2011-01-19,15.84000015258789,16.069999694824222,15.8100004196167,15.920000076293945,4398300.0,-0.009999990463256836,-2.714291553133566,-0.7999961853172862,15.534175649375882,48.2318732281958,0.23664863866063968,0.31679776893043154,-0.10488071512253327,0.2391136505673046,9.279313201640482,0.2599992752075231,0.1063490603180135,-0.303499698638916,-0.7438474134682806,0.1368480161904504,-0.5236735560535983,-0.0833258412242337,0.2954409609158155,51.51518654451927,2.551650242348728,0.22017385741468284,1,0.14499950408935547,0.19499969482421875,-0.33500027656555176,0.5249996185302734,3.3400001525878906,2,0.1950757653296522,-2.500031789426911,16.0,9.888865341414826,15.949999809265135,-1.1818039950062422,16.040000915527347,0.1950757653296522 5378,2011-01-20,15.760000228881836,15.90999984741211,15.579999923706055,15.739999771118164,3971200.0,-0.005050500185316276,1.0625014901175405,-0.2500059604701619,8.653929035819942,42.145330685438644,0.26276162535264547,0.40412858248099326,-0.05021699344058739,0.3257063801472029,10.172030066157586,0.3299999237060547,0.042928654476554584,-0.37499961853027486,-0.8386462455770101,0.08864700851646212,-0.6068229320536425,-0.14317630500690726,0.3400001525878906,39.39398318064908,-3.5558155356583754,0.23182331352336835,1,0.13000011444091797,0.27499961853027344,-0.2050004005432129,0.6049995422363281,3.039999008178711,3,0.22842641682659037,-2.714291553133566,15.84000015258789,-2.500031789426911,16.0,9.888865341414826,15.949999809265135,0.22842641682659037 5379,2011-01-21,15.130000114440918,15.779999732971193,15.119999885559082,15.760000228881836,10497600.0,-0.039974625970269795,-1.0307669735539065,-31.499284760633227,6.29377811419441,36.76356108954482,0.8049687316062837,1.0194516232570052,0.5527291072288953,0.9630139494620806,11.459044835960427,0.6599998474121112,-0.040280859586005135,-0.9624997615814195,-1.6066594904606184,-0.3183400327022188,-1.2845796260210207,-0.64041989714182,0.9399995803833043,1.0204310021846916,-37.27366882301649,0.32207986443959996,1,0.5149998664855957,0.7599997520446777,0.4249997138977051,1.234999656677246,3.2699995040893555,4,0.2742895268218535,1.0625014901175405,15.760000228881836,-2.714291553133566,15.84000015258789,-2.500031789426911,16.0,0.2742895268218535 5380,2011-01-24,15.289999961853027,15.43000030517578,15.0,15.0600004196167,5943900.0,0.010575006358354067,-1.45714192293229,-0.36507857215301776,15.723319480074181,32.34621401990488,0.5876203139064256,0.8519379216432554,0.37213472555039573,0.8121244954379421,12.892924548327919,0.4300003051757795,-0.11821263759498635,-0.7699999332427971,-1.5056483245617898,-0.03435154192380452,-1.1378241289022952,-0.40217573758330083,0.6469997596740757,26.363623753071263,-9.344399149477628,0.3678241956594967,1,0.2950000762939453,0.5399999618530273,0.2825000286102295,1.0749998092651367,3.419999122619629,0,0.23414001872544832,-1.0307669735539065,15.130000114440918,1.0625014901175405,15.760000228881836,-2.714291553133566,15.84000015258789,0.23414001872544832 5381,2011-01-25,15.380000114440918,15.399999618530273,15.140000343322756,15.289999961853027,3250100.0,0.005886210125077396,3.00001467200725,0.39130579005854743,20.23814592227923,28.759566646328523,0.4457299345588428,0.7408526876761456,0.267964069285231,0.717799465317313,13.962678310350885,0.25999927520751775,-0.18372861437757138,-0.6424998283386216,-1.4372156683667896,0.15221601168954635,-1.0398577483527056,-0.24514190832453764,0.40707965164184934,35.51403951599666,0.9527247248424544,0.3973579200140838,1,0.19999980926513672,0.4499998092651367,0.13749957084655762,0.9849996566772461,3.5799989700317383,1,0.22626791092433907,-1.45714192293229,15.289999961853027,-1.0307669735539065,15.130000114440918,1.0625014901175405,15.760000228881836,0.22626791092433907 5382,2011-01-26,15.34000015258789,15.5,15.279999732971193,15.399999618530273,3407000.0,-0.0026007777344208005,-1.4444432670707699,-0.6666596024244479,20.98768702581293,25.33321457958241,0.4271866662096109,0.7558088190104968,0.2985170083672024,0.7492062576192886,14.821370689651852,0.22000026702880682,-0.22837938488317455,-0.6419998168945309,-1.4901206939440392,0.20612106015497744,-1.0660602554192842,-0.21793937836977761,0.3211468509216342,37.36266039547099,1.2168030077782888,0.4240604385247539,1,0.23999977111816406,0.48999977111816406,0.17750000953674316,0.9600000381469727,3.450000762939453,2,0.22555404498408338,3.00001467200725,15.380000114440918,-1.45714192293229,15.289999961853027,-1.0307669735539065,15.130000114440918,0.22555404498408338 5383,2011-01-27,15.079999923706055,15.399999618530273,15.0600004196167,15.300000190734865,4182800.0,-0.016949167294367573,-1.61538574399642,3.666703754331339,18.579276834179836,21.427424815531015,0.6015132755162291,0.948672688321242,0.5506898878247064,0.997417498240214,14.857822149418162,0.3399991989135742,-0.282430273805101,-0.8285000801086433,-1.722886534961198,0.06588637474390957,-1.2756933075349188,-0.38130685268236597,0.47536355924194673,10.256403986359985,-25.955077483100744,0.4471932274262768,1,0.4700002670288086,0.75,0.434999942779541,1.2200002670288086,3.3700008392333984,3,0.2718833157966032,-1.4444432670707699,15.34000015258789,3.00001467200725,15.380000114440918,-1.45714192293229,15.289999961853027,0.2718833157966032 5384,2011-01-28,15.0,15.260000228881836,14.800000190734865,15.130000114440918,6476500.0,-0.005305034755357818,1.358972477961575,0.5909088938691773,19.653226668901283,18.86200686721923,0.5794056333665143,0.9497790439022609,0.6311204689034042,1.0714304072924818,14.860900990386252,0.4600000381469709,-0.3377138853407722,-0.827499961853027,-1.7437362624053776,0.08873633869932362,-1.2856181121292032,-0.3693818115768508,0.5,28.571409108681934,-10.043118563411099,0.4581181502761756,1,0.4500002861022949,0.7300000190734863,0.5099997520446777,1.3000001907348633,3.75,4,0.2533332824707031,-1.61538574399642,15.079999923706055,-1.4444432670707699,15.34000015258789,3.00001467200725,15.380000114440918,0.2533332824707031 5385,2011-01-31,15.59000015258789,15.59000015258789,15.0,15.010000228881836,8707500.0,0.039333343505859375,1.0344835524044105,-4.461533947107802,40.78948249005758,18.49478013563281,-0.0749081254820112,0.31364004899662845,0.047448577206624876,0.47577951401558494,15.462577782594444,0.5900001525878906,-0.38506085351208696,-0.19799985885620153,-1.0814760582308018,0.6854763405183988,-0.6397379585435026,0.24373824083109952,-0.7899999618530256,100.0,57.07060076279261,0.4417380996873004,1,-0.15500020980834606,0.1399998664855957,0.004999637603759766,0.7100000381469727,3.030000686645508,0,0.1802437099704539,1.358972477961575,15.0,-1.61538574399642,15.079999923706055,-1.4444432670707699,15.34000015258789,0.1802437099704539 5386,2011-02-01,15.619999885559082,15.979999542236328,15.270000457763672,15.579999923706055,14463400.0,0.00192429330837518,-1.1515159834638375,0.0689654605425421,41.73913548258161,21.406442339322336,-0.18380897228256643,0.23587727729715446,0.020387632833024583,0.4397670944781318,15.665654571007803,0.7099990844726562,-0.4404869938968652,-0.1300001621246345,-0.9706013918436973,0.7106010675944283,-0.5503007769841659,0.2903004527348969,-0.819999694824217,69.49153775218836,23.943014239487567,0.42030061485953163,2,-0.23000001907348633,0.1100001335144043,-0.02500009536743164,0.5950002670288086,2.910000801086426,1,0.197823253620528,1.0344835524044105,15.59000015258789,1.358972477961575,15.0,-1.61538574399642,15.079999923706055,0.197823253620528 5387,2011-02-02,18.09000015258789,18.200000762939453,16.229999542236328,17.25,43990200.0,0.15813062004644185,2.716978619729157,21.000023841880648,71.72994447766426,28.414888499527258,-2.571503627390763,-2.212902098309538,-2.4117864437575953,-2.021305269475313,16.455471636292586,2.580000877380371,-0.4127335300963466,2.2545000553131107,0.9335039424028295,3.57549616822339,1.5940019988579692,2.9149981117682504,-3.242799987792967,96.76468847532466,48.188513675764526,0.66049805645514,2,-1.5899996757507324,-1.5899996757507324,-2.4850001335144043,-2.265000343322754,0.4500007629394531,2,0.04809280953821915,-1.1515159834638375,15.619999885559082,1.0344835524044105,15.59000015258789,1.358972477961575,15.0,0.04809280953821915 5388,2011-02-03,18.11000061035156,18.190000534057614,17.440000534057614,17.799999237060547,14102000.0,0.0011056084906007069,2.191481072657668,0.3690491868792561,71.78946172233904,35.69218667820999,-2.4843573048276593,-2.2016540036707113,-2.394882667960381,-2.0368013723899416,17.696720542263492,0.75,-0.38562341159192925,2.1830005168914752,0.5224855179553352,3.8435155158276153,1.3527430174234034,3.0132580163595453,-3.061632409667963,97.35293713408004,47.40093451144462,0.8302574994680704,2,-1.6100001335144007,-1.6100001335144007,-2.485001087188719,-2.2850008010864222,0.4899997711181676,3,0.03754833143335734,2.716978619729157,18.09000015258789,-1.1515159834638375,15.619999885559082,1.0344835524044105,15.59000015258789,0.03754833143335734 5389,2011-02-04,18.229999542236328,18.38999938964844,17.889999389648438,18.010000228881836,7617000.0,0.0066261141822479,-1.173908356242215,0.7096720605426772,73.84937092406459,42.15063683865338,-2.3673270622284903,-2.2810880134175644,-2.457768864261517,-2.1544264935786366,19.57573833286087,0.5000000000000036,-0.3025128920046072,2.2029994487762465,0.25044535420159164,4.155553543350901,1.2267224014889173,3.179276496063574,-2.9925333878173817,95.28023963955033,45.5430555882882,0.9762770472873279,2,-1.6349997520446742,-1.6349997520446742,-2.419999599456787,-2.559999465942383,0.1400012969970703,4,0.012068087011928519,2.191481072657668,18.11000061035156,2.716978619729157,18.09000015258789,-1.1515159834638375,15.619999885559082,0.012068087011928519 5390,2011-02-07,18.280000686645508,18.3700008392334,18.059999465942386,18.200000762939453,5535000.0,0.0027427946058546926,1.3846238491728444,0.36363715179941564,73.8493761414662,48.10744019634081,-2.1775904086791584,-2.271940618389639,-2.4530896172220853,-2.200621278143455,21.41638710322267,0.3100013732910121,-0.19331439661420902,2.1415005207061775,-0.055917005543115295,4.3389180469554685,1.0427917575815329,3.240209283830824,-2.790331873408201,96.47439933780734,47.82486921492631,1.0987087631246457,2,-1.6850008964538539,-1.6850008964538539,-2.330000638961792,-2.6100006103515625,-0.07000160217285156,0,0.02571112120897512,-1.173908356242215,18.229999542236328,2.191481072657668,18.11000061035156,2.716978619729157,18.09000015258789,0.02571112120897512 5391,2011-02-08,18.299999237060547,18.350000381469727,18.040000915527344,18.270000457763672,3830200.0,0.001094012563667368,3.7691833680565745,0.3749850988245953,76.50861431103598,54.27643211692116,-1.9442912306012659,-2.2256942200373544,-2.41188993760953,-2.2125070728797454,22.92285404687516,0.3099994659423828,0.0027931117826049956,2.046999120712279,-0.3516592413477184,4.445657482772278,0.8476699396822802,3.2463283017422775,-2.57830397771035,95.83332597473454,45.58219424728058,1.1993291810299995,2,-1.704999446868893,-1.704999446868893,-2.349999189376831,-2.6299991607666016,0.37000083923339844,1,0.017486427077264333,1.3846238491728444,18.280000686645508,-1.173908356242215,18.229999542236328,2.191481072657668,18.11000061035156,0.017486427077264333 5392,2011-02-09,18.030000686645508,18.489999771118164,17.920000076293945,18.21999931335449,8071900.0,-0.014754019763467907,-1.780487351017408,-6.333545269582791,73.49897919291081,60.378621267891255,-1.3997912461777133,-1.8928634561213897,-2.0886940112067123,-1.9339673920950737,24.895098556144983,0.5699996948242188,0.18940933138632587,1.6755005359649644,-0.8466996745240678,4.197700746453997,0.4144004307204483,2.9366006412094805,-2.094841096871452,56.190531551202504,4.3774250021147125,1.2611001052445159,2,-1.3850007057189941,-1.3850007057189941,-2.080000638961792,-2.3600006103515625,0.5599994659423828,2,0.027731557457473688,3.7691833680565745,18.299999237060547,1.3846238491728444,18.280000686645508,-1.173908356242215,18.229999542236328,0.027731557457473688 5393,2011-02-10,18.200000762939453,18.32999992370605,17.809999465942386,17.950000762939453,7184600.0,0.009428733767040898,1.0392241927400843,-1.3157989840785678,85.12588179452347,67.65336072629373,-1.2076769838661185,-1.994200758839007,-2.199200676712902,-2.095788130448007,26.8745759658557,0.5200004577636648,0.3867708314135285,1.7370006084442124,-0.9100324327127716,4.3840336496011965,0.41348408786571866,3.0605171290227045,-2.0093571550309868,57.353106171952795,-0.8483765950479167,1.3235165205784922,2,-1.455000877380371,-1.5550007820129395,-2.2500007152557373,-2.530000686645508,0.7399997711181605,3,0.018681326282152133,-1.780487351017408,18.030000686645508,3.7691833680565745,18.299999237060547,1.3846238491728444,18.280000686645508,0.018681326282152133 5394,2011-02-11,18.209999084472656,18.34000015258789,18.0,18.09000015258789,5252900.0,0.0005493583029712035,-1.2666734483679412,0.4799957275390625,84.59717508774602,72.52088212603688,-0.7984137757021728,-1.932366165249988,-2.152876100858826,-2.0965079156380284,29.15486520097091,0.3400001525878906,0.6043527812808982,1.6384990215301514,-1.111423692298768,4.388421735359071,0.26353766461568995,3.013460378444611,-1.7894198602432212,58.82344691402328,-3.2646410154429617,1.37496135691446,2,-1.3299989700317383,-1.5649991035461426,-2.2524991035461426,-2.539999008178711,0.6100006103515625,4,0.02141687625506905,1.0392241927400843,18.200000762939453,-1.780487351017408,18.030000686645508,3.7691833680565745,18.299999237060547,0.02141687625506905 5395,2011-02-14,18.399999618530273,18.559999465942386,18.190000534057614,18.229999542236328,3758000.0,0.010433857419555048,-1.9600140381930131,1.416679912261182,84.95372358215347,77.32250302598932,-0.6122864060540039,-2.033675382545752,-2.2841517876142277,-2.273795450451921,30.33764408492835,0.36999893188477273,0.883839483118301,1.705999565124511,-1.1438159056641872,4.555815035913209,0.2810918297301619,3.13090730051886,-1.7724783396119648,78.66668701171827,12.671173405186778,1.4249077353943487,2,-1.005000114440918,-1.7199997901916468,-2.3924996852874756,-2.729999542236328,0.7000007629394531,0,-0.0016303684738484536,-1.2666734483679412,18.209999084472656,1.0392241927400843,18.200000762939453,-1.780487351017408,18.030000686645508,-0.0016303684738484536 5396,2011-02-15,18.530000686645508,18.549999237060547,18.239999771118164,18.299999237060547,3778500.0,0.007065275587522901,1.2963046687906639,1.3529490962537445,86.16782340278941,78.92671179544766,-0.3197156821658922,-2.070576294092046,-2.355930409927872,-2.3903581797169267,32.00278045496931,0.3099994659423828,1.1960626578952507,1.7095005989074714,-1.2336840747609479,4.652685272575891,0.23790826207326177,3.181092935741681,-1.670582025284311,96.0001627604162,25.292940123498,1.47159233683421,2,-0.5300006866455078,-1.8500008583068812,-2.4825007915496826,-2.8600006103515625,1.3099994659423828,1,-0.017269378862110663,-1.9600140381930131,18.399999618530273,-1.2666734483679412,18.209999084472656,1.0392241927400843,18.200000762939453,-0.017269378862110663 5397,2011-02-16,18.93000030517578,20.200000762939453,18.59000015258789,18.600000381469727,16810000.0,0.021586594911383372,-8.1999934605261,1.4347732342623998,92.30772132907484,81.2065184184183,-0.657135459653226,-2.3475726478034673,-2.6999186117094816,-2.779247184893432,34.07791936370267,1.6700000762939453,1.4648164828684784,1.9550002098083503,-1.0939789846156565,5.003979404232355,0.43051061259634693,3.4794898070203537,-1.8665119472648435,46.86193436968538,-30.191011941892718,1.5244895972120027,2,0.07499980926513672,-1.429999828338623,-2.8975002765655518,-3.260000228881836,0.7700004577636719,2,-0.013734824336518736,1.2963046687906639,18.530000686645508,-1.9600140381930131,18.399999618530273,-1.2666734483679412,18.209999084472656,-0.013734824336518736 5398,2011-02-17,19.36000061035156,19.649999618530273,18.8700008392334,18.93000030517578,8064100.0,0.02271528252739685,-1.8363631319401577,1.3030315290581633,94.48982292789829,83.49990197439982,-0.9959067239837651,-2.6288225381239023,-3.0703350561725635,-3.197280044881893,35.65089279852845,0.779998779296875,1.769652833164944,2.2050004959106424,-0.9646352046152629,5.374636196436548,0.620182645647688,3.789818346173595,-1.8574005157366287,61.8181881234642,-20.484683539933833,1.5848178502629529,2,-0.355000495910641,-1.8600001335144007,-3.3325006961822474,-3.6900005340576136,0.3499984741210973,3,-0.039772749663652296,-8.1999934605261,18.93000030517578,1.2963046687906639,18.530000686645508,-1.9600140381930131,18.399999618530273,-0.039772749663652296 5399,2011-02-18,19.280000686645508,19.690000534057614,19.170000076293945,19.3799991607666,5856300.0,-0.004132227333881189,-2.2500059604701397,-0.23255442593282782,92.02736503762786,85.51967851841776,-0.8395930062509009,-2.342051999987895,-2.9381894814087417,-3.1053370254913304,36.322792369892866,0.5200004577636683,1.7544184077332616,1.917500543594361,-1.2372846921065808,5.072285779295303,0.34010792574389015,3.494893161444832,-1.3997644984651458,54.22885713770589,-24.76821115341815,1.5773926178504705,2,-0.27500057220458984,-1.7800002098083496,-3.1900007724761963,-3.6100006103515625,0.37999916076660156,4,-0.017634862058039213,-1.8363631319401577,19.36000061035156,-8.1999934605261,18.93000030517578,1.2963046687906639,18.530000686645508,-0.017634862058039213 5400,2011-02-22,18.8700008392334,19.26000022888184,18.850000381469727,19.059999465942386,5494700.0,-0.021265551494305757,-2.5652231602342206,1.9000152590219321,84.06711311442803,86.35951171879468,-0.3767160785681547,-1.7392690011778384,-2.4797330866238774,-2.6805474801213123,36.52025801302884,0.43000030517578125,1.729978290507912,1.328500652313231,-1.736124781310199,4.393126085936663,-0.20381206449848577,2.8608133691249478,-0.664997610586763,32.1428953732222,-46.071391738078745,1.5323127168117157,2,0.13499927520751953,-1.3700003623962402,-2.775001049041748,-3.200000762939453,0.8099994659423828,1,-0.002649769061229712,-2.2500059604701397,19.280000686645508,-1.8363631319401577,19.36000061035156,-8.1999934605261,18.93000030517578,-0.002649769061229712 5401,2011-02-23,18.86000061035156,19.13999938964844,18.36000061035156,18.90999984741211,11198800.0,-0.0005299538122461867,2.0588288092869336,0.26315578131589307,66.666694189764,85.60036894066727,-0.3117049901079767,-1.533828483300578,-2.4226500895044474,-2.659178348400008,36.33253364977638,0.7799987792968821,1.6848201836496983,1.1445003986358593,-1.7960510573665047,4.085051854638225,-0.3257753293653245,2.614776126637043,1.3400001525878942,27.17391078999466,-46.68238154744452,1.4702757280011827,2,0.14499950408935902,-1.3600001335144007,-2.8300008773803675,-3.1900005340576136,0.6700000762939489,2,0.012725332097096587,-2.5652231602342206,18.8700008392334,-2.2500059604701397,19.280000686645508,-1.8363631319401577,19.36000061035156,0.012725332097096587 5402,2011-02-24,18.799999237060547,19.040000915527344,18.649999618530273,18.770000457763672,4532300.0,-0.0031814088732361467,-1.8888935983837014,-0.5999847409780606,64.68083137728527,83.32869667208524,-0.14638709972714992,-1.2662428526613674,-2.3133581664396523,-2.587881882839227,36.551284849905315,0.3900012969970703,1.635039538578006,0.9114990711212165,-1.8417597265284797,3.6647578687709146,-0.4651303277036334,2.2881284699460664,1.363201522827147,33.082605409700214,-36.23997761256977,1.376629398824849,2,0.3000011444091797,-1.2999987602233887,-2.7699995040893555,-3.1299991607666016,0.9300003051757812,3,0.05531919987939071,2.0588288092869336,18.86000061035156,-2.5652231602342206,18.8700008392334,-2.2500059604701397,19.280000686645508,0.05531919987939071 5403,2011-02-25,19.18000030517578,19.3799991607666,18.959999084472656,18.979999542236328,3520500.0,0.02021282359236154,-2.4999761583088294,6.6669633774160735,68.1992440762589,81.50670433747555,-0.41656212807709636,-1.3948475963302869,-2.6396039038340646,-2.9625663951939565,36.47531108401882,0.5799999237060547,1.582574383725138,1.0865001201629632,-1.382118090180576,3.5551183305065024,-0.14780898500880468,2.320809225334731,0.9471364517211889,61.654115929517275,-4.203858357739932,1.2343091051717692,2,0.015000343322753906,-1.679999828338623,-3.1700005531311035,-3.510000228881836,0.5100002288818324,4,0.027111597992172554,-1.8888935983837014,18.799999237060547,2.0588288092869336,18.86000061035156,-2.5652231602342206,18.8700008392334,0.027111597992172554 5404,2011-02-28,18.799999237060547,19.18000030517578,18.65999984741211,19.149999618530273,5585100.0,-0.019812359857611206,1.536576742541601,-1.7499952316466079,58.84351115571685,78.60556962342704,0.0625047865544559,-0.7542332888549126,-2.2065758009106062,-2.5931362419139816,35.70639904986856,0.5200004577636719,1.5553705574437302,0.5164990901947029,-1.491603349049882,2.5246015294392876,-0.48755212942758774,1.5205503098169935,1.2917947969055135,43.137181570498335,-18.0694285561639,1.0040512196222915,2,0.4200010299682617,-1.2999987602233887,-2.8374991416931152,-3.1299991607666016,1.230001449584961,0,0.048404249167107505,-2.4999761583088294,19.18000030517578,-1.8888935983837014,18.799999237060547,2.0588288092869336,18.86000061035156,0.048404249167107505 5405,2011-03-01,18.399999618530273,19.0,18.38999938964844,18.8700008392334,5274600.0,-0.021276576317181495,-1.4897898809663044,1.3428591669800165,51.506029114628724,74.75425914696476,0.5168574920592945,-0.14010488841427104,-1.7622619379569286,-2.1995943059625347,35.95504233494216,0.610000610351559,1.4576193656524907,-0.02400050163269185,-1.581196580870376,1.5331955776049924,-0.802598541251534,0.7545975379861503,1.6571585469634975,3.921476963123005,-50.71963193721458,0.7785980396188423,3,0.8800010681152344,-0.8999991416931152,-2.6324996948242188,-2.729999542236328,1.8500003814697266,1,0.06847827472849044,1.536576742541601,18.799999237060547,-2.4999761583088294,19.18000030517578,-1.8888935983837014,18.799999237060547,0.06847827472849044 5406,2011-03-02,18.709999084472656,18.90999984741211,18.440000534057614,18.450000762939453,4260800.0,0.01684779741137543,-2.3571525885557985,-0.5531864813973119,60.1190161948537,71.17773635427349,0.2627018122098015,-0.21791237507697048,-2.024720790488054,-2.517028798882322,37.452346232857394,0.5100002288818359,1.375682198350333,0.13149900436401296,-0.6969499685118592,0.9599479772398851,-0.28272548207392134,0.5457234908019473,1.3132159299182717,32.32320897032025,-21.20807516900104,0.4142244864379357,3,0.31500148773193004,-1.209998607635498,-3.0024991035461426,-3.039999008178711,1.5400009155273438,2,0.0518440015054904,-1.4897898809663044,18.399999618530273,1.536576742541601,18.799999237060547,-2.4999761583088294,19.18000030517578,0.0518440015054904 5407,2011-03-03,18.959999084472656,19.229999542236328,18.850000381469727,18.88999938964844,5323200.0,0.013361839242818307,-4.0667327890948854,0.26923133353872775,61.04647939177803,67.4618092947046,0.01945002086091918,-0.4209760096553872,-2.221360712722749,-2.7742032654558813,37.52513096887328,0.5200004577636719,1.2794716683076857,0.3379990577697747,-0.4736426809561216,1.149640796495671,-0.06782181159317346,0.7438199271327228,1.029951641837485,57.57574006107355,4.340848211166119,0.40582086936294764,3,0.06500148773193004,-1.459998607635498,-3.2549991607666016,-3.294999122619629,0.9000015258789027,3,0.030063377093707544,-2.3571525885557985,18.709999084472656,-1.4897898809663044,18.399999618530273,1.536576742541601,18.799999237060547,0.030063377093707544 5408,2011-03-04,18.790000915527344,19.0,18.3700008392334,18.93000030517578,5422800.0,-0.008966148584075295,3.5000136239782016,-2.0000000000001017,58.055575865273475,63.68716605333188,0.11185338818411594,-0.20809079299253952,-2.0014567216050594,-2.6126006058868043,37.26018177324479,0.6299991607666016,1.1575201698169089,0.13400087356567525,-0.6435908008738842,0.9115925480052347,-0.2547949636541027,0.5227967107854532,1.1673508084636275,48.83729182699878,-3.5382269860205184,0.38879583721977895,3,0.07999897003173828,-1.2900004386901855,-3.085000991821289,-3.1250009536743164,1.0599994659423828,4,0.05002653437511029,-4.0667327890948854,18.959999084472656,-2.3571525885557985,18.709999084472656,-1.4897898809663044,18.399999618530273,0.05002653437511029 5409,2011-03-07,18.450000762939453,18.950000762939453,18.26000022888184,18.81999969482422,6825900.0,-0.01809473847906662,1.1904741721212595,2.642861035422343,50.66668158636394,59.97600699465809,0.3595467810373485,0.15730129911464985,-1.6160844998390473,-2.266292785868643,36.68950965118876,0.6900005340576136,0.9507041557284523,-0.21699934005737376,-0.9751995785841814,0.5412008984694339,-0.5960994593207758,0.16210077920602828,1.4754039387787294,19.58769778924343,-28.245113417272172,0.3791001192634036,3,0.3699989318847656,-0.9500002861022949,-2.760000705718994,-2.785000801086426,1.289999008178711,0,0.06720865690200672,3.5000136239782016,18.790000915527344,-4.0667327890948854,18.959999084472656,-2.3571525885557985,18.709999084472656,0.06720865690200672 5410,2011-03-08,18.75,19.0,18.38999938964844,18.530000686645508,4518700.0,0.016260120577509918,-1.4399931335711358,-0.5945944552699679,52.806113636131414,58.43594248869892,0.04552249940673647,-0.11139253489371015,-1.8650006609836716,-2.560570904102427,36.113887793326036,0.610000610351559,0.6753973131052646,0.05949993133544851,-0.6770205618233298,0.7960204244942268,-0.30876031524394065,0.42776017791483767,1.1087885228047298,50.51547608045459,8.413003597615216,0.36826024657938955,3,0.06999969482421875,-1.1499996185302734,-3.1599998474121094,-3.0850000381469727,1.139999389648441,1,0.06826670328776041,1.1904741721212595,18.450000762939453,3.5000136239782016,18.790000915527344,-4.0667327890948854,18.959999084472656,0.06826670328776041 5411,2011-03-09,18.6200008392334,18.76000022888184,18.450000762939453,18.65999984741211,2724200.0,-0.00693328857421871,1.5833313465098993,-0.18181424100292173,45.75343152957356,56.33289806117539,0.15410310340228506,0.046177073122585455,-1.6905009950227736,-2.421716369319956,35.556082164744595,0.30999946594238637,0.43040494104096183,-0.08649930953979634,-0.8008714321762902,0.6278728130966975,-0.44368537085804505,0.27068675177845236,1.1748361518144144,37.11349125666812,-4.205721286611599,0.35718606131824726,3,0.1999988555908203,-0.8850002288818359,-3.037500858306883,-2.955000877380371,1.3299999237060547,2,0.0875402302524122,-1.4399931335711358,18.75,1.1904741721212595,18.450000762939453,3.5000136239782016,18.790000915527344,0.0875402302524122 5412,2011-03-10,18.530000686645508,18.59000015258789,18.1299991607666,18.459999084472656,4444700.0,-0.004833520329293184,3.8421020930582745,-1.7500834485718373,37.46223477909619,52.91767480593509,0.22548884098346278,0.18504389511113573,-1.5567734160392348,-2.314352677722283,34.575718859172774,0.4900016784667969,0.22986258328550946,-0.20149946212768555,-0.8479564136757816,0.44495748942041047,-0.5247279379017336,0.12172901364636246,1.2034428339156662,45.9771425314219,6.9513848178659785,0.32322847577404723,3,0.14999866485595703,-0.3150005340576172,-2.970000743865967,-2.8650007247924805,1.5999984741210938,3,0.09282240958545063,1.5833313465098993,18.6200008392334,-1.4399931335711358,18.75,1.1904741721212595,18.450000762939453,0.09282240958545063 5413,2011-03-11,18.540000915527344,18.600000381469727,18.18000030517578,18.420000076293945,3820600.0,0.0005396777394099939,2.5000039736467747,1.714258467071742,38.580249638987155,50.66620130407624,0.12869076960388526,0.21272834450641298,-1.5349236063270695,-2.303721187116629,33.83309273735192,0.4200000762939453,0.1774492791930058,-0.20849924087524485,-0.8126004274983103,0.3956019457478206,-0.5105498341867793,0.09355135243628965,1.0972359434461545,47.1265930182338,9.609847127477977,0.30205059331153344,3,0.1399984359741211,0.2799997329711914,-2.0400004386901855,-2.1050004959106445,1.3299999237060547,4,0.07119739102702582,3.8421020930582745,18.530000686645508,1.5833313465098993,18.6200008392334,-1.4399931335711358,18.75,0.07119739102702582 5414,2011-03-14,18.600000381469727,18.6299991607666,18.100000381469727,18.34000015258789,4769100.0,0.0032362169891875237,2.312515273795829,2.166653421282683,45.32871081684698,49.97983260432271,0.04172592642434836,0.19335848128168465,-1.5639758619667283,-2.3394968155283244,32.98004301096085,0.529998779296875,0.13300163937903164,-0.16799983978271626,-0.7220130232814768,0.38601334371604423,-0.4450064315320965,0.10900675196666398,0.9468022156113562,55.55557910307952,16.64199168766943,0.27700659174937986,3,0.06499958038330078,0.4049997329711914,-2.0999999046325684,-2.1649999618530273,1.3899993896484375,0,0.0672042996969675,2.5000039736467747,18.540000915527344,3.8421020930582745,18.530000686645508,1.5833313465098993,18.6200008392334,0.0672042996969675 5415,2011-03-15,18.3700008392334,18.46999931335449,18.06999969482422,18.09000015258789,5520000.0,-0.01236556653329246,-1.4999850989133905,1.0769247698345743,42.12218688957923,47.980184903736664,0.2984028891822419,0.44374646953213315,-1.2973265045928493,-2.0834908550532845,31.771858136355235,0.5300006866455078,0.033110729617483514,-0.39649944305419993,-0.9548531234067248,0.16185423729832493,-0.6756762832304624,-0.1173226028779375,1.0610575805987743,43.47839307384175,2.9525915171299673,0.2791768401762623,3,0.279998779296875,0.6349992752075195,-1.7750010490417445,-1.840001106262207,2.1299991607666016,1,0.07457805494264402,2.312515273795829,18.600000381469727,2.5000039736467747,18.540000915527344,3.8421020930582745,18.530000686645508,0.07457805494264402 5416,2011-03-16,18.209999084472656,18.600000381469727,18.149999618530273,18.270000457763672,8157700.0,-0.008709948146492286,-4.0,-0.21429009339173438,40.8099638494941,45.73168317681622,0.42468064139653805,0.6098106064791757,-1.1017785292693532,-1.9008634786588203,30.58742254714585,0.4500007629394531,-0.021820766663516622,-0.5405011177062988,-1.143911762011033,0.0629095265984354,-0.8422064398586677,-0.23879579555392993,1.0849534628587207,24.999914850426258,-15.787149613213138,0.30170532215236784,3,0.3250007629394531,0.7950010299682617,-1.6149992942810023,-1.6799993515014648,2.200000762939453,2,0.09225702304445971,-1.4999850989133905,18.3700008392334,2.312515273795829,18.600000381469727,2.5000039736467747,18.540000915527344,0.09225702304445971 5417,2011-03-17,18.670000076293945,18.739999771118164,18.280000686645508,18.43000030517578,6131600.0,0.025260901424949855,1.4210531599315361,-3.999904634751097,42.24923430654522,43.9754230036242,-0.09027625921410376,0.13632160227209056,-1.520155162747745,-2.335972951079963,27.858046040004492,0.5300006866455078,-0.010853719226254555,-0.06750011444091797,-0.6658092941917353,0.5308090653098994,-0.36665470431632485,0.23165447543448892,0.5024571857867173,89.55228554429176,49.28128502765364,0.2991545898754081,3,-0.13500022888183594,0.33500003814697266,-2.0750002861022914,-2.140000343322754,1.8700008392333984,3,0.06855922235751755,-4.0,18.209999084472656,-1.4999850989133905,18.3700008392334,2.312515273795829,18.600000381469727,0.06855922235751755 5418,2011-03-18,18.59000015258789,18.899999618530273,18.440000534057614,18.84000015258789,8189400.0,-0.004284945012273167,1.4864887156805322,-1.0416676600783603,46.488307115244766,43.51115917349985,-0.04652225031065882,0.16409024835785857,-1.3953785397836143,-2.2314536751480176,25.086202805594716,0.4599990844726598,-0.06120144956145879,-0.10900001525878977,-0.6331495234215758,0.4151494929039963,-0.3710747693401828,0.15307473882260325,0.472211352767129,62.650663320763215,21.802757970842748,0.2620747540813922,3,-0.05500030517578125,0.41499996185302734,-1.945000171661377,-2.010000228881836,1.6399993896484375,4,0.08284018265402371,1.4210531599315361,18.670000076293945,-4.0,18.209999084472656,-1.4999850989133905,18.3700008392334,0.08284018265402371 5419,2011-03-21,18.940000534057614,19.170000076293945,18.739999771118164,18.799999237060547,4824000.0,0.018827346885255336,-2.3076917433884754,-0.560005187988267,59.18369332933693,44.219779139411564,-0.357278258678857,-0.22418204876189307,-1.6940000554947474,-2.5576843107261666,22.302358065226475,0.5799999237060547,-0.13034398957698556,0.2580003738403285,-0.20533306896210135,0.7213338166427583,0.026333652439113564,0.4896670952415434,-0.8700008392333949,79.09095795684853,32.18527861974212,0.23166672140121444,3,-0.3200006484985316,0.15999984741211293,-2.245000600814816,-2.360000610351559,1.2999992370605504,0,0.04910244345048853,1.4864887156805322,18.59000015258789,1.4210531599315361,18.670000076293945,-4.0,18.209999084472656,0.04910244345048853 5420,2011-03-22,18.81999969482422,19.06999969482422,18.729999542236328,18.940000534057614,4219900.0,-0.006335841385939345,-1.2666590373012392,-0.857140910886769,52.00001109730113,44.91384353582574,-0.25289875375874615,-0.1139621348402784,-1.5171526141915237,-2.414050859188606,20.187730430830335,0.3400001525878906,-0.18219471225952333,0.14049959182739258,-0.31908707299909267,0.6000862566538778,-0.08929374058584827,0.3702929242406334,-0.7279999923706058,65.68625251040626,16.236380519633556,0.22979333241324237,3,-0.19999980926513672,0.3150005340576172,-2.057499647140503,-2.2249999046325684,1.6700000762939453,1,0.06216791154442536,-2.3076917433884754,18.940000534057614,1.4864887156805322,18.59000015258789,1.4210531599315361,18.670000076293945,0.06216791154442536 5421,2011-03-23,19.100000381469727,19.149999618530273,18.6200008392334,18.739999771118164,7811800.0,0.014877826311682218,1.3043471049707263,-2.9999841055393084,52.518008316861305,46.58670726224409,-0.5114338887363239,-0.39532948909740284,-1.7345915276656712,-2.6659960788897976,18.991789672350244,0.529998779296875,-0.16915105095171867,0.4085002899169936,-0.08239676078523317,0.8993973406192204,0.163051764565882,0.6539488152681052,-0.9864406715393059,92.13486035626725,41.90712303495964,0.24544852535111264,3,-0.48000049591064453,0.034999847412109375,-2.0625007152557373,-2.4200005531311,1.0799999237060547,2,0.07329840788320152,-1.2666590373012392,18.81999969482422,-2.3076917433884754,18.940000534057614,1.4864887156805322,18.59000015258789,0.07329840788320152 5422,2011-03-24,19.84000015258789,19.989999771118164,19.13999938964844,19.13999938964844,6859400.0,0.03874344274024688,-1.428569871553848,1.9444432670707315,65.67161969657809,49.5968594908653,-1.169001413461615,-1.1103482237320108,-2.4018183887921722,-3.3765459225522747,18.195471888181526,0.8899993896484375,-0.16889615127993807,1.0965000152587905,0.38599910615155153,1.8070009243660294,0.741249560705171,1.45175046981241,-1.705311635330201,90.32260049271149,38.26996923292343,0.35525045455361876,3,-0.8100004196166992,-0.7049999237060547,-2.500000238418579,-3.160000324249264,0.45999908447265625,3,0.028729823106874885,1.3043471049707263,19.100000381469727,-1.2666590373012392,18.81999969482422,-2.3076917433884754,18.940000534057614,0.028729823106874885 5423,2011-03-25,19.700000762939453,19.899999618530273,19.540000915527344,19.82999992370605,3704600.0,-0.007056420794945173,1.6666713761947485,-0.18571288439844602,69.84126023004434,52.320476092331674,-0.9467083386869675,-0.9796198705967427,-2.190139634302163,-3.2071327033911423,16.985101289098708,0.3599987030029297,-0.12619255627888393,0.9305006027221694,0.12151217001460779,1.739489035429731,0.5260063863683868,1.334994819075952,-1.4910997955273437,78.83217268062049,21.73634967820712,0.4044942163537813,3,-0.6700010299682617,-0.6700010299682617,-1.447500467300415,-2.200000286102295,0.45999908447265625,4,0.04263960000286593,-1.428569871553848,19.84000015258789,1.3043471049707263,19.100000381469727,-1.2666590373012392,18.81999969482422,0.04263960000286593 5424,2011-03-28,19.709999084472656,19.950000762939453,19.65999984741211,19.709999084472656,3459600.0,0.0005075289921820936,-4.800106813153277,-0.0,66.78319719579801,55.06058834857821,-0.8746766207208161,-0.9675547826939592,-2.1271869229875264,-3.193747309278489,16.40089518858214,0.29000091552734375,-0.03841879831585615,0.8949989318847642,-0.01701432943757908,1.8070121932071075,0.43899230122359256,1.3510055625459358,-1.429854164912303,79.56197774108487,20.740115761389326,0.45600663066117225,3,-0.6399993896484375,-0.6799993515014648,-1.4574987888336182,-2.209998607635498,0.21000099182128906,0,0.02638257138090494,1.6666713761947485,19.700000762939453,-1.428569871553848,19.84000015258789,1.3043471049707263,19.100000381469727,0.02638257138090494 5425,2011-03-29,19.65999984741211,19.809999465942386,19.489999771118164,19.700000762939453,3362900.0,-0.0025367447682904665,1.4615520049297546,-100.0,68.70501351266985,58.160038311153286,-0.6955970288815685,-0.8625425115312133,-2.000412107753988,-3.1092406873091036,16.18544533468843,0.3199996948242223,0.0492076407984996,0.7819996833801284,-0.18190879765209544,1.7459081644123522,0.3000454428640147,1.263953923896242,-1.3114607337894455,75.91239554821698,13.75201125190899,0.48195424051611274,3,-0.5249996185302734,-0.630000114440918,-1.4074995517730713,-2.159999370574951,2.020000457763672,1,0.029501522289299587,-4.800106813153277,19.709999084472656,1.6666713761947485,19.700000762939453,-1.428569871553848,19.84000015258789,0.029501522289299587 5426,2011-03-30,19.68000030517578,19.850000381469727,19.600000381469727,19.75,3296000.0,0.0010173172898728655,-1.1739173701756422,1.7499523173755485,71.21769737356084,61.37875642971058,-0.5421634721499977,-0.8497120698131226,-1.9434335363765918,-3.099855640834548,15.980361940035761,0.25,0.11066959854170122,0.753500080108644,-0.27055302853994334,1.7775531887572313,0.24147352578435033,1.2655266344329377,-1.265802765253298,63.529490962537295,-0.6499585608614211,0.5120265543242942,3,-0.4650001525878906,-0.6500005722045898,-1.4275000095367432,-2.179999828338623,2.0699996948242188,2,0.04115850881005101,1.4615520049297546,19.65999984741211,-4.800106813153277,19.709999084472656,1.6666713761947485,19.700000762939453,0.04115850881005101 5427,2011-03-31,19.530000686645508,19.780000686645508,19.399999618530273,19.670000076293945,3862000.0,-0.007621931717695318,1.1111134658585173,2.0,67.36841471241542,63.69876838495176,-0.28758657977904534,-0.6902071180847713,-1.7114526940976589,-2.9288683303067202,15.158296845731822,0.3800010681152344,0.20730285879407262,0.575000381469728,-0.48410531839425275,1.6341060813337087,0.045447531537739394,1.1045532314017166,-1.0527710574751978,23.636508657610825,-40.93611905492116,0.52955284993199,3,-0.22500038146972656,-0.5000009536743164,-1.2775003910064697,-2.0300002098083496,2.510000228881836,3,0.03328210935367437,-1.1739173701756422,19.68000030517578,1.4615520049297546,19.65999984741211,-4.800106813153277,19.709999084472656,0.03328210935367437 5428,2011-04-01,19.729999542236328,20.0,19.61000061035156,19.700000762939453,5693200.0,0.01024059644440145,-2.7142960944594905,-0.21427792915531335,68.89630848272643,64.77794784643949,-0.34516886874066444,-0.8602798567875212,-1.8228770152955356,-3.1095372059017663,15.400366695347396,0.4699993133544922,0.33819488892820004,0.7279993057250991,-0.3824598069608953,1.8384584184110935,0.17276974938210188,1.2832288620680963,-1.1922591073881037,54.99995231631449,-10.270717211404317,0.5552295563429971,4,-0.4199991226196289,-0.6949996948242188,-1.4299991130828857,-2.22999906539917,3.0300006866455114,4,0.028890000407957972,1.1111134658585173,19.530000686645508,-1.1739173701756422,19.68000030517578,1.4615520049297546,19.65999984741211,0.028890000407957972 5429,2011-04-04,19.690000534057614,19.88999938964844,19.549999237060547,19.739999771118164,3590000.0,-0.0020273192654205463,-1.0605955518564973,-1.6667090539167002,73.57142954456586,67.1747721183578,-0.20964020426892915,-0.7616713063243132,-1.6726321556890404,-3.0472108014491717,15.80677405510309,0.3400001525878942,0.4398085641959959,0.6260003089904735,-0.4931232544316586,1.7451238724126057,0.06643852727940924,1.1855620907015378,-1.064524525300282,48.33345519164014,-18.880260564578776,0.5595617817110655,4,-0.3800001144409144,-0.6550006866455043,-1.342499971389767,-2.1900000572204554,2.9200000762939453,0,0.023869949243604305,-2.7142960944594905,19.729999542236328,1.1111134658585173,19.530000686645508,-1.1739173701756422,19.68000030517578,0.023869949243604305 5430,2011-04-05,20.030000686645508,20.290000915527344,19.59000015258789,19.63999938964844,6911700.0,0.01726765583372125,-1.857147305771484,-7.800144960707393,80.53696386979584,70.28798940201717,-0.4022528056086898,-1.0549479402268638,-1.9013206571931391,-3.360125059966535,16.384711758868757,0.7000007629394531,0.5472844678620739,0.9020004272460938,-0.2858077289827783,2.089808583474966,0.3080963491316595,1.495904505360528,-1.3220532384136163,70.7865337096591,-1.6939533242444895,0.5939040781144356,4,-0.3150005340576172,-0.8500003814697266,-1.6700003147125244,-2.5300002098083496,2.8499984741210938,1,-0.005491792640072268,-1.0605955518564973,19.690000534057614,-2.7142960944594905,19.729999542236328,1.1111134658585173,19.530000686645508,-0.005491792640072268 5431,2011-04-06,20.25,20.3700008392334,19.989999771118164,20.020000457763672,5056500.0,0.010983490055552991,-1.6206887479940018,0.5897404547299697,78.83215794540659,71.75027142966479,-0.49390950969428715,-1.2085326627844069,-2.0080583209252936,-3.5486101209867513,17.035337450625644,0.3800010681152344,0.5969095641072926,1.0404997825622573,-0.22188677678782653,2.302886341912341,0.4093065028872154,1.6716930622372992,-1.4154882743844723,87.62879502910178,16.59280933158928,0.6311932796750426,4,-0.36499977111816406,-1.0299997329711914,-1.859999418258667,-2.749999523162842,3.4500007629394496,2,0.07061729902102631,-1.857147305771484,20.030000686645508,-1.0605955518564973,19.690000534057614,-2.7142960944594905,19.729999542236328,0.07061729902102631 5432,2011-04-07,20.25,20.459999084472656,20.09000015258789,20.18000030517578,3121700.0,0.0,-1.959991455078125,0.3043471049707263,81.20305118872454,73.01269264729592,-0.4801251847324295,-1.1310575853835836,-1.8911719458288836,-3.5140615132375004,18.41487737035595,0.3699989318847656,0.6913735453700873,0.9544998168945327,-0.34672992317524987,2.255729556964315,0.3038849468596432,1.6051146869294222,-1.2619393630226838,76.92317366097815,4.627123296583832,0.6506148700348905,4,-0.32000064849853516,-0.9850006103515625,-1.987499475479126,-2.749999523162842,2.860000610351559,3,0.07407407407407418,-1.6206887479940018,20.25,-1.857147305771484,20.030000686645508,-1.0605955518564973,19.690000534057614,0.07407407407407418 5433,2011-04-08,19.86000061035156,20.520000457763672,19.71999931335449,20.3799991607666,4536900.0,-0.01925922911844158,1.0000000000000089,-7.428583106267081,67.0370697419776,73.04090070798254,-0.07268682871277932,-0.6715261719157901,-1.378026197354206,-3.0890355327580146,19.48366104201727,0.8000011444091832,0.7628330230933891,0.4985004425048807,-0.77499091282154,1.7719917978313013,-0.13824523515832965,1.135246120168091,-0.6953073596748034,31.95886424413995,-37.84689393444698,0.6367456776632096,4,0.09999942779541371,-0.5650005340576136,-1.597500085830685,-2.3600001335144007,3.5199985504150426,4,0.10976839064342792,-1.959991455078125,20.25,-1.6206887479940018,20.25,-1.857147305771484,20.030000686645508,0.10976839064342792 5434,2011-04-11,19.850000381469727,20.07999992370605,19.6299991607666,19.920000076293945,3777000.0,-0.0005035361819989426,1.3076998317618298,0.13461517300067033,69.88422589831522,73.1719243063876,-0.045526562409325066,-0.5935069197258258,-1.239877770800362,-3.039080794499732,20.69073764298687,0.4500007629394496,0.725249081403387,0.4260002136230483,-0.8123417709838137,1.6643421982299103,-0.19317077868038268,1.0451712059264793,-0.495564121800804,27.957004684282634,-40.61958873650089,0.6191709923034311,4,0.1099996566772461,-0.5550003051757812,-1.6650002002716064,-2.3499999046325684,3.869998931884762,0,0.1465994857173223,1.0000000000000089,19.86000061035156,-1.959991455078125,20.25,-1.6206887479940018,20.25,0.1465994857173223 5435,2011-04-12,19.739999771118164,19.790000915527344,19.57999992370605,19.709999084472656,4186200.0,-0.0055415923545396595,2.230710544462268,-0.42858310626702995,63.2231587343372,72.28364223536275,0.0860662109539696,-0.39590517662844604,-1.019385419614899,-2.8898387070821485,21.979149192828785,0.2700004577636754,0.6816615232803045,0.24749965667724538,-0.8930614192270063,1.388060732581497,-0.32278088127488047,0.8177801946293712,-0.22238452371597717,17.021250692428346,-46.56878154201589,0.570280537952126,4,0.2200002670288086,-0.44499969482421875,-1.5799996852874756,-2.239999294281006,4.040000915527347,1,0.14539011512211508,1.3076998317618298,19.850000381469727,1.0000000000000089,19.86000061035156,-1.959991455078125,20.25,0.14539011512211508 5436,2011-04-13,19.88999938964844,20.190000534057614,19.739999771118164,19.799999237060547,4645400.0,0.007598764957927884,-3.285740236148922,2.999936423167516,51.36610370172734,70.50560767861963,-0.03465694093591409,-0.43594100071228326,-1.0558393173220963,-3.0012422768760167,23.328765113834148,0.4500007629394496,0.6582231988533351,0.31349925994873473,-0.6653566434322968,1.2923551633297663,-0.17592869174178105,0.8029272116392505,-0.3099994659423899,32.97864785291573,-26.10505543941725,0.48942795169051495,4,0.14500045776366832,-0.5949993133544957,-1.6799993515014684,-2.389998912811283,3.75,2,0.15032679049121933,2.230710544462268,19.739999771118164,1.3076998317618298,19.850000381469727,1.0000000000000089,19.86000061035156,0.15032679049121933 5437,2011-04-14,19.950000762939453,20.030000686645508,19.63999938964844,19.770000457763672,3352300.0,0.0030166603887498145,1.2941242468780996,1.999999999999921,57.14287271308398,69.19967037088156,-0.032202414693529136,-0.41648450289547867,-1.0788843555205396,-3.0188731101051367,24.38509796022254,0.39000129699706676,0.6352550060899382,0.3095005989074693,-0.5834065355741167,1.2024077333890553,-0.13695296833332193,0.7559541661482605,0.5699996948242188,39.36176904456114,-16.512384735607384,0.4464535672407927,4,0.08499908447265625,-0.6550006866455078,-1.6725006103515625,-2.450000286102295,3.399999618530277,3,0.1879699176235754,-3.285740236148922,19.88999938964844,2.230710544462268,19.739999771118164,1.3076998317618298,19.850000381469727,0.1879699176235754 5438,2011-04-15,20.1299991607666,20.170000076293945,19.76000022888184,19.989999771118164,3775200.0,0.009022475736518487,2.7272506588985665,0.7777730682829653,60.93752328310966,67.79590300849755,-0.16706228969663073,-0.5008746128339254,-1.219717634753188,-3.155982152272898,25.281611916801427,0.4099998474121058,0.6090025144121896,0.412499046325685,-0.355899714302236,1.180897806953606,0.028299666011726288,0.7966984266396437,0.3724012756347648,90.16371913850523,35.745673059678495,0.38419938031395984,4,-0.07999897003173828,-0.8349990844726562,-1.6824994087219238,-2.6299986839294434,3.060001373291012,4,0.1480378327781049,1.2941242468780996,19.950000762939453,-3.285740236148922,19.88999938964844,2.230710544462268,19.739999771118164,0.1480378327781049 5439,2011-04-18,19.8700008392334,19.940000534057614,19.559999465942386,19.8799991607666,5033200.0,-0.01291596286004526,4.84612224537126,-0.07141689373297003,54.929611517903574,64.95064163606507,0.13539214540194422,-0.17668960184572313,-0.9266364140324086,-2.845229336669476,25.554586439514065,0.5699996948242152,0.5991047195298052,0.10600070953369212,-0.5714682577918744,0.7834696768592586,-0.23273377412909113,0.44473519319647536,0.6151515762329112,49.20648376334384,-2.3897019704376135,0.33873448366278347,4,0.1699991226196289,-0.5750007629394531,-1.1200008392333984,-2.3700003623962402,3.8799991607666016,0,0.17664812145365882,2.7272506588985665,20.1299991607666,1.2941242468780996,19.950000762939453,-3.285740236148922,19.88999938964844,0.17664812145365882 5440,2011-04-19,19.989999771118164,20.020000457763672,19.84000015258789,19.8700008392334,3994300.0,0.006039201148287265,1.0,-12.001907668828691,56.95067993318272,62.51936630137354,0.010194426090126996,-0.21559443441177706,-1.0130878838904636,-2.9153364328347564,25.91985706777267,0.18000030517578125,0.5697219181004627,0.1674996376037612,-0.34989748483716454,0.6848967600446869,-0.09119892361670168,0.42619819882422405,0.45814652636718733,68.25390097547114,17.416729883347983,0.2586985612204621,4,0.05000019073486328,-0.6949996948242188,-1.1549997329711914,-2.489999294281006,3.5799999237060547,1,0.1865932758851494,4.84612224537126,19.8700008392334,2.7272506588985665,20.1299991607666,1.2941242468780996,19.950000762939453,0.1865932758851494 5441,2011-04-20,20.5,20.520000457763672,20.1299991607666,20.25,4900800.0,0.025512768120122375,1.6896556260029991,2.0833518771656547,68.7258957377662,61.1330156957115,-0.5147448705827884,-0.6485857800341073,-1.4835674392239504,-3.3694179464167107,26.88550997677111,0.5300006866455078,0.5452329237742717,0.6074998855590827,0.12396592185518784,1.0910338492629776,0.36573290370713707,0.8492668674110284,-0.9400005340576136,97.91662113538783,41.836077466287335,0.24176698185194728,4,-0.46000003814697266,-1.1649999618530273,-1.6725001335144043,-2.999999523162842,3.3999996185302734,2,0.160000033494903,1.0,19.989999771118164,4.84612224537126,19.8700008392334,2.7272506588985665,20.1299991607666,0.160000033494903 5442,2011-04-21,20.40999984741211,20.68000030517578,20.350000381469727,20.549999237060547,2593600.0,-0.004390251345750773,-1.5384773390847601,-0.55999755859375,63.70970719071669,60.76330874557139,-0.4466298558275916,-0.5414537836634494,-1.3455734000827633,-3.2264884939682474,26.65522273132053,0.3299999237060547,0.4621103183275572,0.48899974822997905,-0.04596290502385969,1.0239624014838178,0.2215184216030579,0.7564810748569002,-0.8308003616332975,75.89283433497437,18.86282425777884,0.26748132662691937,4,-0.28999996185302734,-0.9299993515014648,-1.6399998664855957,-2.909999370574951,4.0,3,0.15825573573661145,1.6896556260029991,20.5,1.0,19.989999771118164,4.84612224537126,19.8700008392334,0.15825573573661145 5443,2011-04-25,20.540000915527344,20.71999931335449,20.399999618530273,20.479999542236328,2622800.0,0.006369479132148026,-1.909071993341624,-0.42858310626702995,66.53698663890005,60.39139327230305,-0.5252664060714132,-0.6380085223562801,-1.4305608769485154,-3.3006702426845216,26.432981306027965,0.3199996948242152,0.37742632711349344,0.5770008087158196,-0.013880822138798266,1.1678824395704375,0.28155999328851067,0.8724416241431285,-0.9167693969726542,84.48289469789917,25.26422073649995,0.2954408154273086,4,-0.40000152587890625,-0.9600009918212926,-1.77000093460083,-3.0400004386901855,3.8799991607666016,0,0.13680619964423424,-1.5384773390847601,20.40999984741211,1.6896556260029991,20.5,1.0,19.989999771118164,0.13680619964423424 5444,2011-04-26,20.229999542236328,20.51000022888184,20.1299991607666,20.36000061035156,8800000.0,-0.015092568620903468,-1.3030239977805735,-2.1666348782503064,53.93698688359386,59.35959639999824,-0.17399050603995647,-0.3025652427515304,-1.0785423978109527,-2.938320910404883,25.856442803004885,0.4100017547607422,0.27591309899420935,0.24099941253662038,-0.3487693896929329,0.8307682147661737,-0.05388498857815449,0.5358838136513953,-0.5409619559936516,44.318154725135805,-12.882183312116183,0.29488440111477626,4,-0.09000015258789062,-0.5599994659423828,-1.4599995613098145,-2.72999906539917,4.010000228881836,1,0.1463174028077152,-1.909071993341624,20.540000915527344,-1.5384773390847601,20.40999984741211,1.6896556260029991,20.5,0.1463174028077152 5445,2011-04-27,20.239999771118164,20.26000022888184,19.90999984741211,20.26000022888184,5143200.0,0.0004943266983747918,33.999237077996696,0.15384841104495656,49.7854028066677,59.18396296721383,-0.11801786533736092,-0.28130822426901503,-1.0516682378364912,-2.8958625928342734,25.512552328416565,0.3500003814697301,0.24733988345469626,0.2219996452331543,-0.3565864770134013,0.8005857674797099,-0.0672934158901235,0.5112927063564321,-0.4891044812487806,40.740758183355375,-12.089654442601258,0.28929306112327735,4,-0.10000038146972656,-0.5699996948242188,-1.3799996376037598,-2.739999294281006,3.7900009155273473,2,0.1734189856014967,-1.3030239977805735,20.229999542236328,-1.909071993341624,20.540000915527344,-1.5384773390847601,20.40999984741211,0.1734189856014967 5446,2011-04-28,20.489999771118164,20.549999237060547,20.13999938964844,20.25,4100000.0,0.01235177879580518,1.27778513640239,-11.99971390425116,54.65115849254396,58.907105831598265,-0.30615256803080015,-0.4927787029274242,-1.26531952129627,-3.0930144600165903,25.261214500847895,0.4099998474121058,0.21971217505910445,0.43149967193603445,-0.16070474842940996,1.0237040923014789,0.13539746175331047,0.7276018821187584,-0.6809582398396756,71.60497606393656,20.9206857607017,0.29610221018272265,4,-0.35000038146972656,-0.8199996948242188,-1.612499713897705,-2.989999294281006,3.3099994659423864,3,0.1503172258716905,33.999237077996696,20.239999771118164,-1.3030239977805735,20.229999542236328,-1.909071993341624,20.540000915527344,0.1503172258716905 5447,2011-04-29,20.18000030517578,20.71999931335449,20.15999984741211,20.489999771118164,5710300.0,-0.015129305485856781,-2.1999934605260805,-1.291665673254973,56.39999389648446,58.40293589975103,0.0445927347042101,-0.13869715795566506,-0.9347192840402094,-2.7354247555263065,25.643576571278803,0.5599994659423793,0.21908723670373575,0.08900022506713867,-0.4500397704076988,0.6280402205419762,-0.18051977267028008,0.3585202228045574,-0.31630130697273273,33.333411825098516,-18.904925952382193,0.26951999773741786,4,-0.04000091552734375,-0.2500009536743164,-1.3025002479553223,-2.679999828338623,3.170000076293949,4,0.18434089480169047,1.27778513640239,20.489999771118164,33.999237077996696,20.239999771118164,-1.3030239977805735,20.229999542236328,0.18434089480169047 5448,2011-05-02,20.299999237060547,20.450000762939453,19.86000061035156,20.13999938964844,5406100.0,0.005946428645691837,1.5652018874339844,-0.516129429209545,58.62067201552774,58.81305373282037,-0.05448545148534123,-0.2253578428051668,-1.0461606191717614,-2.807929886106777,25.402911010281603,0.5900001525878942,0.2497513374397009,0.18049917221069478,-0.33806033685154446,0.699058681272934,-0.07878058232042662,0.4397789267418162,0.42000007629394176,51.162708173001626,-3.9757443773324823,0.25927975453112007,5,-0.01999950408935547,-0.23999977111816406,-1.2174992561340332,-2.7999987602233887,2.4200000762939418,0,0.20246309186298728,-2.1999934605260805,20.18000030517578,1.27778513640239,20.489999771118164,33.999237077996696,20.239999771118164,0.20246309186298728 5449,2011-05-03,20.15999984741211,20.729999542236328,19.950000762939453,20.290000915527344,3500000.0,-0.006896521916752052,-1.8363631319401577,-0.8125074505877204,57.954554485560855,58.92459534975127,0.14636855064027543,-0.05095435309696228,-0.8964749675741004,-2.6246007303627152,25.47882782936689,0.779998779296875,0.2630480690373673,0.01699981689453267,-0.46058605277075415,0.4945856865598195,-0.22179311793810896,0.2557927517271743,-0.2999992370605504,34.48271326157044,-24.424867617182628,0.23879293483264258,5,0.13500022888183594,-0.0950002670288086,-1.130000114440918,-2.659999370574951,2.9400005340576207,1,0.21130953676215825,1.5652018874339844,20.299999237060547,-2.1999934605260805,20.18000030517578,1.27778513640239,20.489999771118164,0.21130953676215825 5450,2011-05-04,19.920000076293945,20.309999465942386,19.5,20.190000534057614,7049900.0,-0.011904750641601458,2.176478948037638,2.0769095337304226,50.54946360139866,56.90499177904377,0.4195106800694255,0.19012997040871937,-0.6361605003458521,-2.3422268877664756,24.550659649168654,0.8099994659423864,0.24735506853878775,-0.21749992370605398,-0.7030325926590848,0.26803274524697684,-0.4602662581825676,0.025266410770459657,0.8099994659423828,34.146360374274664,-26.882709045201672,0.24276633447651455,5,0.19499969482421875,0.14499950408935547,-0.8700003623962402,-2.419999599456787,2.889999389648441,2,0.21686745372884264,-1.8363631319401577,20.15999984741211,1.5652018874339844,20.299999237060547,-2.1999934605260805,20.18000030517578,0.21686745372884264 5451,2011-05-05,21.68000030517578,21.71999931335449,20.6299991607666,20.850000381469727,18000000.0,0.0883534248062754,1.3956101538248824,-3.0740685796635,69.52596967011884,57.55124316564401,-1.291297695776553,-1.5359965714905606,-2.354653445071957,-4.050306235294364,24.11159997397791,1.7999992370605433,0.3105578810695455,1.4710002899169936,0.6269274235469489,2.3150731562870384,1.0489638567319695,1.8930367231020178,-2.1800003051757812,98.19824231754974,33.00620321996051,0.4220364331850232,5,-1.0700006484985352,-1.1200008392333984,-2.5975003242492676,-4.179999828338623,1.1100006103515625,3,0.10839485001800031,2.176478948037638,19.920000076293945,-1.8363631319401577,20.15999984741211,1.5652018874339844,20.299999237060547,0.10839485001800031 5452,2011-05-06,21.75,22.170000076293945,21.3799991607666,21.68000030517578,7552400.0,0.003228768165999929,-1.358204706297648,0.08433698946821737,68.75001931632995,57.797135685358434,-1.286520389875303,-1.5682638514125458,-2.3795423433494776,-4.066492872515919,23.666490880090972,0.7900009155273438,0.3688166667403472,1.4659999847412095,0.3758836006119317,2.5561163688704873,0.9209417926765724,2.0110581768058466,-2.25,84.26966051338395,21.31780944786322,0.5450581920646389,5,-0.9149999618530273,-0.9650001525878906,-2.627500057220459,-4.249999523162842,1.4500007629394496,4,0.09425283848554256,1.3956101538248824,21.68000030517578,2.176478948037638,19.920000076293945,-1.8363631319401577,20.15999984741211,0.09425283848554256 5453,2011-05-09,22.040000915527344,22.229999542236328,21.690000534057614,21.75,5603600.0,0.013333375426544558,-1.6341424836479401,4.142888283378746,74.94252742525934,60.13108463443238,-1.4990067528365856,-1.7777150531856947,-2.6323829839033905,-4.300927078673023,24.270991950502747,0.5399990081787145,0.36086766554396377,1.647000885009767,0.3242586121576494,2.9697431578618847,0.9856297485837082,2.308372021435826,-2.4332009124755842,93.04034217700477,27.178693819724614,0.6613711364260592,5,-1.1750011444091797,-1.1750011444091797,-2.8725008964538574,-4.5400004386901855,0.6799983978271449,0,0.05943735986959431,-1.358204706297648,21.75,1.3956101538248824,21.68000030517578,2.176478948037638,19.920000076293945,0.05943735986959431 5454,2011-05-10,22.76000022888184,22.8799991607666,21.96999931335449,22.09000015258789,7405700.0,0.032667844076506025,1.0000041919845142,2.310337796953526,77.97979829117003,63.263795243821534,-2.0365493079161823,-2.39112041667504,-3.2938389585353427,-4.959331426886759,25.3420113901688,0.9099998474121129,0.4005949969575404,2.2215002059936566,0.5547820195758355,3.8882183924114777,1.3881411127847443,3.054859299202569,-2.995808253479005,96.44973486154518,29.61462781676792,0.833359093208911,5,-1.5700006484985387,-1.5700006484985387,-3.587500095367435,-5.259999752044681,-0.3400001525878942,1,-0.0017575094518932355,-1.6341424836479401,22.040000915527344,-1.358204706297648,21.75,1.3956101538248824,21.68000030517578,-0.0017575094518932355 5455,2011-05-11,22.61000061035156,22.979999542236328,22.32999992370605,22.649999618530273,5600000.0,-0.006590492839272266,-1.1666640175730139,-0.05970000540890348,72.98475533995259,65.30086156020026,-1.6930534331906628,-2.1239807292992943,-3.072936816989582,-4.750538500787545,26.63294514388671,0.649999618530277,0.42375146821034804,1.9280005455017069,0.06778397761337729,3.7882171133900364,0.9978922615575421,2.8581088294458716,-2.596544060119623,84.2553671564357,20.469839189051143,0.9301082839441649,5,-1.3700008392333949,-1.3700008392333949,-3.4375004768371547,-5.110000133514401,-0.3700008392333949,2,0.021671815917326143,1.0000041919845142,22.76000022888184,-1.6341424836479401,22.040000915527344,-1.358204706297648,21.75,0.021671815917326143 5456,2011-05-12,22.8799991607666,23.09000015258789,22.440000534057614,22.60000038146973,4200000.0,0.011941554317845826,-1.1666709052299495,-7.000143054693868,75.89098599557823,67.46652734898845,-1.7750426481610369,-2.2751381659245986,-3.277427319537008,-4.9602155193039295,27.317609436063773,0.649999618530277,0.5267961235255427,2.04849910736084,-0.013378269254250341,4.11037648397593,1.0175604190532965,3.079437795668383,-2.569888311334225,87.71924736735848,24.41327057972751,1.0309386883075449,5,-1.5849990844726562,-1.5849990844726562,-3.4324989318847656,-5.334998607635498,-0.5199985504150426,3,-0.003059427333557241,-1.1666640175730139,22.61000061035156,1.0000041919845142,22.76000022888184,-1.6341424836479401,22.040000915527344,-0.003059427333557241 5457,2011-05-13,23.70000076293945,24.04999923706055,22.920000076293945,22.920000076293945,10671300.0,0.03583923217877305,-1.8974311949039693,2.7857288828338103,78.9377323926539,69.72397850200248,-2.2833405163378337,-2.95109884533154,-4.029101229818014,-5.713556903762857,28.54885574989182,1.1700000762939489,0.6774617457073049,2.681000709533688,0.2994051663630515,5.062596252704324,1.490202937948368,3.871798481119008,-3.056303197128411,85.16954803086325,23.528491469423038,1.1907977715853184,5,-1.9250011444091761,-1.9250011444091761,-4.147500514984127,-6.115000247955319,-1.0200004577636683,4,-0.03839661679821993,-1.1666709052299495,22.8799991607666,-1.1666640175730139,22.61000061035156,1.0000041919845142,22.76000022888184,-0.03839661679821993 5458,2011-05-16,23.11000061035156,23.68000030517578,23.10000038146973,23.559999465942386,5474700.0,-0.024894520404847187,-1.4680883874764339,-0.576921101859675,75.08712665464209,71.6275976319004,-1.400054379291447,-2.241310681497218,-3.370740082111144,-5.0609279785492305,29.605873909694168,0.6000003814697195,0.7959921189737216,1.9420004844665506,-0.574468538568297,4.458469507501398,0.683765972949125,3.200234995983976,-1.989420810565587,54.80775667365704,-8.651736422051087,1.2582345115174243,5,-1.3350009918212855,-1.3350009918212855,-3.5125012397766078,-5.480000972747799,-0.5699996948242152,0,0.0038944245006888867,-1.8974311949039693,23.70000076293945,-1.1666709052299495,22.8799991607666,-1.1666640175730139,22.61000061035156,0.0038944245006888867 5459,2011-05-17,23.3799991607666,23.690000534057614,23.09000015258789,23.11000061035156,5705200.0,0.011683190968593271,-2.8709768718197752,-0.5999983045746798,76.16667821672957,74.47395481138162,-1.3022024512514463,-2.3556411126428003,-3.556869876938073,-5.26689025352438,31.26604877596517,0.600000381469723,0.9566483976495732,2.036499118804933,-0.5861576621112476,4.659155899721114,0.7251707283468427,3.3478275092630234,-1.8493006397621876,61.0464916414848,-5.068377669445574,1.3113283904580901,5,-1.0399999618530273,-1.6049995422363281,-3.7524991035461426,-5.719998836517334,-1.4799995422363281,1,-0.028229250261036842,-1.4680883874764339,23.11000061035156,-1.8974311949039693,23.70000076293945,-1.1666709052299495,22.8799991607666,-0.028229250261036842 5460,2011-05-18,23.71999931335449,23.85000038146973,23.229999542236328,23.239999771118164,3411000.0,0.014542350932092107,-1.480003356933608,1.777785626991211,76.51889560376226,75.25094658178642,-1.1694686586751075,-2.5316712842739584,-3.8169926021355387,-5.539588252116051,32.90544747789003,0.620000839233402,1.1294428660871532,2.1899992942810016,-0.5550326499031542,4.935031238465157,0.8174833221889237,3.5625152663730795,-1.8365986921022142,79.5030938167495,13.50094485125237,1.3725159720920774,5,-1.0050001144409144,-1.9449996948242152,-4.09249925613403,-6.059998989105221,-1.9499988555908168,2,-0.054806040248434384,-2.8709768718197752,23.3799991607666,-1.4680883874764339,23.11000061035156,-1.8974311949039693,23.70000076293945,-0.054806040248434384 5461,2011-05-19,23.78000068664551,23.95000076293945,23.59000015258789,23.690000534057614,3651500.0,0.0025295689303515,-1.4827549919759824,0.18750049670586302,80.82193033537659,76.59227002834717,-1.006055922818753,-2.459440723475865,-3.790581524631783,-5.534289053149472,33.82451047303281,0.36000061035155895,1.3399338058553916,2.086000633239749,-0.7887857485311223,4.96078701501062,0.6486074423543151,3.5233938241251828,-1.5932762591800795,76.10630522664559,5.725092621557579,1.4373931908854354,5,-0.9100008010864293,-2.005001068115238,-4.152500629425052,-6.120000362396244,-2.070001602172855,3,-0.06476033940538062,-1.480003356933608,23.71999931335449,-2.8709768718197752,23.3799991607666,-1.4680883874764339,23.11000061035156,-0.06476033940538062 5462,2011-05-20,23.63999938964844,23.88999938964844,23.440000534057614,23.709999084472656,4462300.0,-0.005887354623824392,1.0930164475435127,-0.7777730682828644,78.49829184904732,76.98735496432361,-0.6367224718875164,-2.1766465136011455,-3.561111548782126,-5.329457690583773,34.42620947337128,0.4499988555908274,1.6180042991281312,1.7844993591308622,-1.148883690645409,4.717882408907133,0.31780783424272485,3.2511908840189996,-1.1924164888396938,63.95335426979717,-8.492919116619838,1.466691524888136,5,-0.6300001144409215,-1.8649997711181676,-3.9749994277954137,-5.879999160766605,-1.0900001525878906,4,-0.05414546583522217,-1.4827549919759824,23.78000068664551,-1.480003356933608,23.71999931335449,-2.8709768718197752,23.3799991607666,-0.05414546583522217 5463,2011-05-23,23.35000038146973,23.46999931335449,23.06999969482422,23.36000061035156,3200000.0,-0.012267301847126766,2.478293320064761,0.14286103542224907,76.53910492987713,76.82727792417995,-0.15797051758362102,-1.7553322713256172,-3.1834914118078785,-4.982043632689603,34.69218547535288,0.5699996948242223,1.6735278465853547,1.3540003776550336,-1.5832624040561072,4.291263159366174,-0.11463101320053681,2.822631768510604,-0.6780791935857309,31.818221226164123,-43.5535130250654,1.46863139085557,5,-0.16000080108642933,-1.5750007629394567,-3.6850004196167028,-5.454999923706058,0.26000022888182883,0,-0.02869379294852825,1.0930164475435127,23.63999938964844,-1.4827549919759824,23.78000068664551,-1.480003356933608,23.71999931335449,-0.02869379294852825 5464,2011-05-24,23.190000534057614,23.59000015258789,23.06999969482422,23.440000534057614,2889100.0,-0.0068522417472459685,-1.122443577706705,24.99942780852434,77.57167191803984,77.3369353217452,0.07759981713626019,-1.4358217892822616,-2.937857347990505,-4.7660939639374185,35.79106159741254,0.5200004577636719,1.7381724487476866,1.046000480651852,-1.8138664439027608,3.9058674052064646,-0.38393298162545264,2.4759339429291565,-0.3251484192888974,13.63644245232683,-64.1843878922209,1.4299334622773057,5,0.054999351501468396,-1.4150009155273402,-3.5175004005432093,-4.815000534057614,0.4099998474121165,1,-0.02802930588878849,2.478293320064761,23.35000038146973,1.0930164475435127,23.63999938964844,-1.4827549919759824,23.78000068664551,-0.02802930588878849 5465,2011-05-25,23.75,23.78000068664551,23.10000038146973,23.190000534057614,3687900.0,0.02414831621586,1.1935464023453952,-2.2399978637695455,71.88160565704322,76.89144861746354,-0.3393736533692646,-1.8122953668153698,-3.396535055675841,-5.262487082833964,37.59674442500699,0.6800003051757812,1.771560660055144,1.430499935150145,-1.36752561296084,4.22852548326113,0.03148716109465255,2.8295127092056376,-0.719227288110428,77.27266816075493,1.9456091717436266,1.3990127740554932,5,-0.2650003433227539,-1.9750003814697266,-4.082499980926514,-4.7699995040893555,0.44000053405761363,2,-0.0778947529039885,-1.122443577706705,23.190000534057614,2.478293320064761,23.35000038146973,1.0930164475435127,23.63999938964844,-0.0778947529039885 5466,2011-05-26,23.56999969482422,23.790000915527344,23.40999984741211,23.6200008392334,5872900.0,-0.007578960217927588,-1.0540551686453217,-0.08928784302505725,68.80164914717075,75.76521714574318,-0.0572211627083945,-1.464820226651554,-3.1100574524049804,-5.0192813794079,39.0041325331348,0.3800010681152344,1.715788625350271,1.0964996337890618,-1.6152625092012585,3.808261776779382,-0.25938143770609656,2.45238070528422,-0.5,60.975632449129336,-12.674132798662711,1.3558810714951601,5,-0.05999946594238281,-1.7950000762939453,-3.9024996757507324,-4.404999732971191,0.75,3,-0.07636823336301579,1.1935464023453952,23.75,-1.122443577706705,23.190000534057614,2.478293320064761,23.35000038146973,-0.07636823336301579 5467,2011-05-27,23.899999618530273,23.959999084472656,23.56999969482422,23.60000038146973,3046800.0,0.014000845480643731,-1.166659602424448,-5.999847415601684,69.05736703764853,75.09524385496613,-0.3976890326129663,-1.5829988456590272,-3.342379594522363,-5.283515297719571,40.27005343285267,0.3899993896484375,1.7245319987338839,1.240499591827394,-1.314688988444722,3.79568817209951,-0.037094698308663965,2.518093881963452,-0.7999992370605433,93.25848234951224,21.15015708580529,1.2775942901360584,5,-0.38500022888183594,-2.125,-4.212499618530273,-4.734999656677246,0.4500007629394567,4,-0.0916318229712294,-1.0540551686453217,23.56999969482422,1.1935464023453952,23.75,-1.122443577706705,23.190000534057614,-0.0916318229712294 5468,2011-05-31,24.40999984741211,24.5,23.770000457763672,24.0,6078800.0,0.021338922051129305,1.4745740794620632,1.3666696336609905,67.66594851792465,74.15071833287669,-0.7866124394075982,-1.8649157850794325,-3.7441828591093653,-5.722519534771713,42.54507559659444,0.7299995422363281,1.7094787248272887,1.5449997901916497,-0.8683445427207666,3.958344123104066,0.33832762373544156,2.751671956647858,-1.1769996261596631,93.70628437895141,23.657602980867296,1.2066721664562081,5,-0.625,-2.4099998474121094,-4.609999656677246,-5.164999961853027,0.42000007629394176,1,-0.07619830487417034,-1.166659602424448,23.899999618530273,-1.0540551686453217,23.56999969482422,1.1935464023453952,23.75,-0.07619830487417034 5469,2011-06-01,24.420000076293945,24.790000915527344,24.25,24.440000534057614,6238300.0,0.00040967754790455224,-2.0,-0.048781622456471205,69.97791602193658,73.42394282378496,-0.7080314848511193,-1.6225950317124216,-3.6549224178256026,-5.659946479940455,44.55475684125483,0.5400009155273438,1.5917122808014526,1.3420000076293945,-0.8031887562622728,3.487188771521062,0.26940562568356086,2.414594389575228,-0.9842798904418899,78.10646613554356,9.447741874337837,1.072594381945834,6,-0.48999977111816406,-2.2749996185302734,-4.560000419616699,-5.155000686645508,0.6299991607666051,2,-0.03316951119622247,1.4745740794620632,24.40999984741211,-1.166659602424448,23.899999618530273,-1.0540551686453217,23.56999969482422,-0.03316951119622247 5470,2011-06-02,24.239999771118164,24.670000076293945,24.190000534057614,24.38999938964844,5486800.0,-0.007371019844939264,-2.8400256349611235,7.499809269503703,65.31531376726917,71.70098542732859,-0.4989857309956207,-1.1619297111019833,-3.371837944176413,-5.404808714092248,47.6696782461172,0.4799995422363317,1.5307245940006382,0.9459997177124038,-0.663372500133562,2.5553719355583695,0.1413136087894209,1.7506858266353866,-0.5605090539245552,60.14487545575922,-5.850719589187804,0.8046861089229834,6,-0.3099994659423828,-2.094999313354492,-4.335000038146973,-4.975000381469727,0.149999618530277,3,-0.026402615333808277,-2.0,24.420000076293945,1.4745740794620632,24.40999984741211,-1.166659602424448,23.899999618530273,-0.026402615333808277 5471,2011-06-03,24.03000068664551,24.57999992370605,23.95000076293945,24.13999938964844,7042600.0,-0.008663328649155533,-3.666685504778748,0.7333265516320414,54.308093084591235,69.01318556461123,-0.2791504433963965,-0.8082889392062498,-3.068096166737355,-5.119491822925532,48.849131935089936,0.6299991607666016,1.429256082611257,0.6185006141662619,-0.8297979592367639,2.0667991875692877,-0.10564867253524923,1.342649900867773,-0.15061813375183064,37.70496160292197,-24.796790241587438,0.7241492867015125,6,-0.10000038146973012,-1.8850002288818395,-4.12500095367432,-4.670001029968265,0.13999938964843395,4,0.006658337196844943,-2.8400256349611235,24.239999771118164,-2.0,24.420000076293945,1.4745740794620632,24.40999984741211,0.006658337196844943 5472,2011-06-06,23.79999923706055,24.31999969482422,23.709999084472656,23.95000076293945,4173800.0,-0.009571429172400392,-2.6969528829703613,1.36366631409194,59.94233982674471,67.16910055315206,-0.02689447191465888,-0.4393582475378146,-2.7689479441028375,-4.814585697464288,49.44864430159836,0.6100006103515625,1.2881253805929802,0.2859992027282736,-0.9403497529858278,1.512348158442375,-0.3271752751287771,0.8991736805853243,0.9900016784667933,8.333333333333663,-52.863812177816804,0.6131744778570505,6,0.13000106811523082,-1.6549987792968786,-3.894999504089359,-4.404999732971195,0.11000061035155895,0,0.0218487594299559,-3.666685504778748,24.03000068664551,-2.8400256349611235,24.239999771118164,-2.0,24.420000076293945,0.0218487594299559 5473,2011-06-07,23.35000038146973,23.85000038146973,23.07999992370605,23.81999969482422,6671200.0,-0.018907515546895404,1.9056583403209257,3.1332968821526093,49.58905798964498,64.05992122777486,0.47282721682638496,0.11996520062501403,-2.2490923955333457,-4.2920174657514245,49.54343638113905,0.770000457763679,1.101879594517385,-0.22949962615966513,-1.246418959447869,0.7874197071285387,-0.7379592928037688,0.27896004048443857,1.4184004974365187,15.789491295914754,-43.55018034720392,0.5084596666441019,6,0.5850000381469691,-1.2049999237060582,-3.315001010894779,-3.9550008773803746,0.15999984741210938,1,0.04282655176286787,-2.6969528829703613,23.79999923706055,-3.666685504778748,24.03000068664551,-2.8400256349611235,24.239999771118164,0.04282655176286787 5474,2011-06-08,22.71999931335449,23.35000038146973,22.63999938964844,23.28000068664551,6670300.0,-0.026980773354299492,1.028572051378446,1.1914940243086092,37.30965253357713,60.21859310294529,1.150091852069476,0.787174703169601,-1.555437333313538,-3.59253338349367,48.79744412484304,0.7100009918212891,0.9182287847111539,-0.8575006484985401,-1.8813401683969317,0.16633887139985148,-1.3694204084477342,-0.3455808885493461,1.9808655273437523,3.94088160818528,-50.66514593058642,0.5119197599491957,6,0.995000839233402,-0.5749988555908168,-2.5499997138977015,-3.324999809265133,0.8800010681152415,2,0.09286974798064085,1.9056583403209257,23.35000038146973,-2.6969528829703613,23.79999923706055,-3.666685504778748,24.03000068664551,0.09286974798064085 5475,2011-06-09,23.10000038146973,23.170000076293945,22.54999923706055,22.82999992370605,3535100.0,0.016725399630266757,2.0243954632997903,-0.48214249221736205,42.018779763130745,57.24271872694084,0.7467173263286995,0.469855118495051,-1.8644444827862827,-3.8986992834615393,47.87621084460951,0.6200008392333949,0.767780665791939,-0.5019995689392047,-1.4489193218030856,0.44492018392467614,-0.9754594453711469,-0.028539692507262515,1.4772125321655238,27.09364326955159,-23.768581070032656,0.4734598764319409,6,0.5699996948242152,-0.9549999237060582,-2.920000553131107,-3.7000007629394567,0.5100002288818288,3,0.08441553348003672,1.028572051378446,22.71999931335449,1.9056583403209257,23.35000038146973,-2.6969528829703613,23.79999923706055,0.08441553348003672 5476,2011-06-10,22.809999465942386,23.20000076293945,22.78000068664551,22.96999931335449,4097900.0,-0.01255415198001364,-2.8182275320352237,-0.5925910227609466,40.58957377046349,54.079630586142514,1.025407524186189,0.7951085760185208,-1.5060005169609276,-3.536598312234819,46.83227429373802,0.4200000762939382,0.6127215620039124,-0.7885004997253375,-1.747102054240571,0.170101054789896,-1.2678012769829543,-0.30919972246772076,1.6050363535668914,14.6892746689081,-33.09114770871256,0.4793007772576166,6,0.860000610351559,-0.09999942779541371,-2.719999790191654,-3.409999847412113,1.2900009155273438,4,0.06926786324853507,2.0243954632997903,23.10000038146973,1.028572051378446,22.71999931335449,1.9056583403209257,23.35000038146973,0.06926786324853507 5477,2011-06-13,22.790000915527344,23.020000457763672,22.75,22.82999992370605,4084900.0,-0.0008767448874736905,-3.4999761583088294,0.24999403952982702,43.23672354464507,51.365272255778116,0.9737999076778863,0.7836129221613284,-1.4115444778528747,-3.441329281350569,45.04046762850844,0.2700004577636719,0.48350318294865957,-0.7629990577697754,-1.7855674219887554,0.2595693064492046,-1.2742832398792672,-0.2517148756602836,1.4758319773860364,18.461651322304682,-30.043346562917414,0.51128418210949,6,0.8799991607666016,0.2949991226196289,-2.2050013542175293,-2.8950014114379883,1.2199993133544957,0,0.06055283481039164,-2.8182275320352237,22.809999465942386,2.0243954632997903,23.10000038146973,1.028572051378446,22.71999931335449,0.06055283481039164 5478,2011-06-14,23.20000076293945,23.270000457763672,22.79999923706055,22.95000076293945,4802200.0,0.0179903392251628,1.4102664423490126,-6.250154975919681,50.113897789605176,49.15815911885242,0.4180768783254436,0.40127494914819195,-1.7472349977283237,-3.771632987718526,43.28534275484658,0.4799995422363281,0.3874200791817728,-0.3574992179870655,-1.3726241818476659,0.6576257458735348,-0.8650616999173657,0.15006326394323466,0.9285654375057035,81.2500745056985,27.163972421340816,0.5075624819303011,6,0.4099988937377965,0.039999961853030896,-2.3900008201599086,-3.0800008773803675,0.6899986267089915,1,0.030603407807073824,-3.4999761583088294,22.790000915527344,-2.8182275320352237,22.809999465942386,2.0243954632997903,23.10000038146973,0.030603407807073824 5479,2011-06-15,22.71999931335449,23.38999938964844,22.670000076293945,22.959999084472656,6933800.0,-0.02068971697413624,-3.2353119372591466,-0.9599990844726705,38.05104521297898,46.128795946153495,0.7057955390113655,0.8741118056126602,-1.1956802971587628,-3.2038581856155055,41.36633407541319,0.7199993133544957,0.24588399002296057,-0.804500675201421,-1.8847437887056984,0.2757424383028564,-1.344622231953558,-0.2643791184492841,1.2822815300198975,20.238100644410398,-29.637987664580923,0.5401215567521379,6,0.8450002670288121,0.6600008010864293,-1.8549995422363246,-2.569999694824215,1.2100009918212926,2,0.03477116810751846,1.4102664423490126,23.20000076293945,-3.4999761583088294,22.790000915527344,-2.8182275320352237,22.809999465942386,0.03477116810751846 5480,2011-06-16,22.420000076293945,22.86000061035156,22.209999084472656,22.729999542236328,4558000.0,-0.013204192171089035,1.2807006976861075,1.2916656732549538,37.0203268151987,44.2079330273321,0.8051480415144106,1.1296420701279608,-0.8370994515200962,-2.8194937259138158,38.93339654256336,0.6500015258789027,0.05919480257998444,-1.0394999504089348,-2.22183437586348,0.14283447504561053,-1.6306671631362057,-0.44833273768166393,1.4660982385753343,17.796689619500157,-29.408212657649173,0.5911672127272722,6,0.8449993133544922,1.0799999237060547,-1.2300004959106445,-1.9450006484985352,1.6499996185302734,3,0.05263159238003179,-3.2353119372591466,22.71999931335449,1.4102664423490126,23.20000076293945,-3.4999761583088294,22.790000915527344,0.05263159238003179 5481,2011-06-17,22.239999771118164,22.79999923706055,22.200000762939453,22.739999771118164,5059900.0,-0.00802855952556869,-1.068967331610149,1.6129060044668952,30.60749017136719,40.94850528784571,0.7873307664878055,1.2525739532490405,-0.6064936516792763,-2.556755444508802,36.29531002952936,0.5999984741210973,-0.15978970545118187,-1.1425002098083503,-2.432622591112775,0.14762217149607437,-1.787561400460561,-0.49743901915613975,1.4784886207114525,3.3612650704758016,-36.44767770910975,0.645061190652212,6,0.7850008010864258,1.2550010681152344,-1.0,-1.7150001525878906,1.5699996948242223,4,0.06160075779373608,1.2807006976861075,22.420000076293945,-3.2353119372591466,22.71999931335449,1.4102664423490126,23.20000076293945,0.06160075779373608 5482,2011-06-20,22.36000061035156,22.5,22.200000762939453,22.229999542236328,2706000.0,0.00539572124408183,-2.157909530788845,-0.26000213623046164,23.650417115718582,38.06643407963167,0.4934797259370214,1.087519717508716,-0.6734512003365474,-2.591841850871191,33.892748487605154,0.2999992370605469,-0.35231697635452974,-0.958499431610111,-2.31986515667883,0.402866293458608,-1.6391822941444723,-0.2778165690757497,1.1762692660112393,13.445380845068279,-18.738489294249277,0.6806828625343597,6,0.43499946594238637,1.1350002288818395,-1.0650005340576136,-1.7800006866455043,0.6099987030029297,0,0.07781751894553346,-1.068967331610149,22.239999771118164,1.2807006976861075,22.420000076293945,-3.2353119372591466,22.71999931335449,0.07781751894553346 5483,2011-06-21,22.68000030517578,22.809999465942386,22.190000534057614,22.5,4099500.0,0.014311256086284585,1.8181857589970651,1.3846063558203376,29.28573018027616,37.17488715148712,0.07648954163968469,0.7533777249907629,-0.923022772874944,-2.820052799793835,32.4409110439034,0.6199989318847727,-0.4724128534121057,-0.6049997329711907,-1.995758606845552,0.7857591409031706,-1.3003791699083713,0.09037970396598993,0.6959172775762141,40.83335320156726,13.861121736540966,0.6953794369371804,6,0.1099996566772461,0.8100004196166992,-0.9050006866455078,-1.6200008392333984,-0.12000083923339488,1,0.058641971155641404,-2.157909530788845,22.36000061035156,-1.068967331610149,22.239999771118164,1.2807006976861075,22.420000076293945,0.058641971155641404 5484,2011-06-22,22.540000915527344,22.790000915527344,22.489999771118164,22.59000015258789,2346000.0,-0.006172812511668679,-2.999974568943594,-0.2777730682829653,29.567330066083215,35.79139274070406,0.2103964853841731,0.8876966279013523,-0.7124476041751535,-2.586869525708014,30.799518107728385,0.3000011444091797,-0.6135992855220351,-0.7124991416931152,-2.1424327048688916,0.7174344214826611,-1.4274659232810016,0.0024676398947711675,0.669888280407438,52.23885695740973,28.245666383209276,0.714966781587888,6,0.2499990463256836,0.9499998092651367,-0.7650012969970703,-1.480001449584961,-0.29000091552734375,2,0.059893452497205235,1.8181857589970651,22.68000030517578,-2.157909530788845,22.36000061035156,-1.068967331610149,22.239999771118164,0.059893452497205235 5485,2011-06-23,21.899999618530273,22.270000457763672,21.46999931335449,22.270000457763672,10723800.0,-0.028394022670876984,3.324320701902724,7.400129701686122,26.797394040434114,34.25892832625636,0.7401069095840747,1.4566789006280843,-0.004306088439005151,-1.8658805195770611,29.03510432089028,1.0700016021728551,-0.703203380545304,-1.2600004196166985,-2.79025658322416,0.2702557439907629,-2.025128501420429,-0.4948723378129678,1.167105164741706,32.08957135902854,9.42472625525297,0.7651280818037314,6,0.5299997329711914,1.2300004959106445,0.1574997901916504,-0.8400001525878906,0.05000114440917969,3,0.09269409689522834,-2.999974568943594,22.540000915527344,1.8181857589970651,22.68000030517578,-2.157909530788845,22.36000061035156,0.09269409689522834 5486,2011-06-24,21.770000457763672,21.899999618530273,21.61000061035156,21.8700008392334,5020700.0,-0.005936034841599103,2.625034273112043,0.27027068824199557,27.394231398260217,32.49865142110248,0.7901620972307803,1.52299724028299,0.18889191729386567,-1.65530639543379,27.166072755600425,0.2899990081787145,-0.6946310518761081,-1.299999618530272,-2.9367485078675912,0.3367492708070472,-2.1183740631989316,-0.4816251738616124,1.0415674503215087,22.38814255579009,-2.003225560586202,0.8183744446686605,6,0.659998893737793,1.359999656677246,0.47499895095825195,-0.7100009918212891,-0.5600013732910156,4,0.10564993976563364,3.324320701902724,21.899999618530273,-2.999974568943594,22.540000915527344,1.8181857589970651,22.68000030517578,0.10564993976563364 5487,2011-06-27,21.709999084472656,21.8799991607666,21.600000381469727,21.780000686645508,4815200.0,-0.002756149381228812,1.074076167197666,0.7000133513894982,30.000004652065087,30.263774405820246,0.7608677439476743,1.48674300618962,0.3107636180906894,-1.553699812490411,25.041868498190595,0.279998779296875,-0.7405394973299124,-1.250500965118409,-2.94544056924234,0.44443863900552216,-2.0979707671803745,-0.4030311630564434,0.8869178484556137,17.910428640971723,-7.256350673105182,0.8474698020619652,6,0.7200002670288086,1.4200010299682617,0.6125006675720215,-0.6499996185302734,-0.3699989318847656,0,0.09672963933801748,2.625034273112043,21.770000457763672,3.324320701902724,21.899999618530273,-2.999974568943594,22.540000915527344,0.09672963933801748 5488,2011-06-28,22.54999923706055,22.57999992370605,21.729999542236328,21.81999969482422,5983900.0,0.03869185573520717,1.151897206099656,-10.428326203645728,48.027842843443175,31.37230747587183,-0.20230611916295516,0.5272857539521354,-0.4621324738500121,-2.3471071614952557,22.018578651045956,0.8700008392333949,-0.7398799364731126,-0.3175007820129352,-1.8762031696223538,1.2412016055964834,-1.0968519758176463,0.4618504117917759,-1.0799999237060618,81.81807673023074,51.7370692751289,0.7793511938047102,6,-0.38499927520752664,0.5800008773803675,-0.15749979019165394,-1.4899997711181676,-2.399999618530277,1,0.018625281175339348,1.074076167197666,21.709999084472656,2.625034273112043,21.770000457763672,3.324320701902724,21.899999618530273,0.018625281175339348 5489,2011-06-29,23.61000061035156,23.940000534057614,22.479999542236328,22.479999542236328,8716700.0,0.047006714374912884,-1.5840701093432925,1.5479476393279734,55.11021906208198,33.3822955033033,-1.2547328510623394,-0.6287463113363394,-1.4329471321842782,-3.355794896376363,19.232929928803383,1.4600009918212855,-0.7293428483902176,0.7830005645751932,-0.642232426611951,2.2082335557623374,0.07038406898162108,1.4956170601687653,-2.1178012847900405,86.63968580500884,53.86002610458142,0.7126164955935717,6,-0.9050006866455078,-0.480000495910641,-1.1275010108947718,-2.550001144409176,-3.610000610351559,2,-0.044472728389037375,1.151897206099656,22.54999923706055,1.074076167197666,21.709999084472656,2.625034273112043,21.770000457763672,-0.044472728389037375 5490,2011-06-30,23.60000038146973,23.71999931335449,23.32999992370605,23.61000061035156,4357400.0,-0.0004235590268237832,2.3913339138368173,-0.00884975170732234,58.38641644643758,36.46884286720001,-1.1842875043012846,-0.7053134170563631,-1.335906071117197,-3.2948166094448794,16.45491216664037,0.3899993896484375,-0.7868472331918106,0.8050003051757848,-0.5112227170620933,2.121223327413663,0.14688879405684574,1.4631118162947239,-2.0098890075683684,85.47007989671003,48.32004905784791,0.6581115111189383,6,-0.895000457763679,-0.47000026702881215,-1.0900006294250524,-2.5400009155273473,-5.450000762939457,3,-0.05720340506984589,-1.5840701093432925,23.61000061035156,1.151897206099656,22.54999923706055,1.074076167197666,21.709999084472656,-0.05720340506984589 5491,2011-07-01,24.190000534057614,24.20000076293945,23.399999618530273,23.56999969482422,4909800.0,0.025000006061489,1.499998509886917,-61.99866488655905,63.25756084274396,40.86963661464728,-1.6411785276498598,-1.3520315426295468,-1.8466562919324367,-3.8302096623933473,14.327005477931587,0.8000011444091761,-0.729840039848586,1.3870004653930614,0.0376439534674482,2.7363569773186747,0.7123222094302548,2.061678721355868,-2.5058935937500024,99.61537586866879,57.618664253523406,0.6746782559628073,7,-1.3550004959106445,-1.0600004196166957,-1.5600008964538539,-3.130001068115231,-5.590000152587887,4,-0.09260023653014882,2.3913339138368173,23.60000038146973,-1.5840701093432925,23.61000061035156,1.151897206099656,22.54999923706055,-0.09260023653014882 5492,2011-07-05,24.31999969482422,24.84000015258789,24.149999618530273,24.25,5074400.0,0.00537408672577655,-4.111106401616299,0.11290258076226227,61.199980773940524,44.41566445838776,-1.6359514668418136,-1.5189536639386638,-1.8913595395859417,-3.899980295672467,12.883079411462148,0.6900005340576172,-0.6329909097231052,1.490999603271483,0.04423299186056795,2.937766214682398,0.7676162975660255,2.2143829089769405,-2.4849391251586965,83.27973132761251,44.337836303708485,0.7233833057054584,7,-1.1649999618530273,-1.1649999618530273,-1.677499771118164,-3.260000228881836,-6.69999885559082,1,-0.1278783161750381,1.499998509886917,24.190000534057614,2.3913339138368173,23.60000038146973,-1.5840701093432925,23.61000061035156,-0.1278783161750381 5493,2011-07-06,24.35000038146973,24.54999923706055,24.21999931335449,24.32999992370605,4112700.0,0.0012335808808376925,-1.7499801319240023,0.2857220708447882,67.91208763569426,48.67619307723343,-1.5691650191397244,-1.5496468025866044,-1.838148049740692,-3.871680966895635,12.740352399582083,0.3299999237060618,-0.47934391696981393,1.4710002899169972,-0.11408714332331371,3.056087723157308,0.6784565732968417,2.2635440065371526,-2.274544645170419,79.23730320369846,36.3626752969166,0.7925437166201548,7,-1.1950006484985387,-1.1950006484985387,-1.7050008773803746,-3.25000095367432,-5.200000762939457,2,-0.12361397050212941,-4.111106401616299,24.31999969482422,1.499998509886917,24.190000534057614,2.3913339138368173,23.60000038146973,-0.12361397050212941 5494,2011-07-07,24.82999992370605,24.93000030517578,24.479999542236328,24.59000015258789,3795200.0,0.019712506559203202,1.0454555306540898,11.99971390424885,75.4756674102499,54.08489011832407,-1.8887942205897303,-1.9641693267681894,-2.217648324236368,-4.2901570912035645,13.524161568743489,0.5799999237060511,-0.28459027152417704,1.8454998016357393,0.03949232475327946,3.6515072785181992,0.9424960631945076,2.748503540076971,-2.533380634103654,93.74997764826333,45.73259090728392,0.90300373844123,7,-1.5649995803832972,-1.6300001144409144,-1.9374999999999964,-3.4399995803832972,-4.89999961853027,3,-0.18848168826241607,-1.7499801319240023,24.35000038146973,-4.111106401616299,24.31999969482422,1.499998509886917,24.190000534057614,-0.18848168826241607 5495,2011-07-08,25.04999923706055,25.04999923706055,24.489999771118164,24.57999992370605,4278400.0,0.008860222071304102,1.3829799322281309,1.9583323399216983,79.45490642200377,59.86940956540669,-1.8047667297718597,-2.140324739116874,-2.332842268005308,-4.44976287024954,14.544687133712925,0.5599994659423864,-0.11296021463319761,1.9679991722106962,-0.06103849382456161,3.997036838245954,0.9534803391930673,2.982518005228325,-2.490041845900816,100.0,44.41990799689022,1.014518833017629,7,-1.7249994277954137,-1.789999961853031,-2.012498855590824,-3.43499851226807,-4.789999008178711,4,-0.20159678207052645,1.0454555306540898,24.82999992370605,-1.7499801319240023,24.35000038146973,-4.111106401616299,24.31999969482422,-0.20159678207052645 5496,2011-07-11,24.38999938964844,24.96999931335449,24.26000022888184,24.959999084472656,3675000.0,-0.026347300100339477,1.4067759350855122,-1.212767079926115,69.11486115152113,64.21550473201292,-0.8202996909188052,-1.4291598486282382,-1.5816049274888293,-3.7346699747443317,15.41701068327803,0.7899990081787109,0.06469156086049566,1.228999328613284,-0.8770210495718942,3.3350197067984624,0.17598913952069495,2.2820095177058732,-1.5312369769806082,26.666652538152576,-32.828645905966226,1.0530101890925896,7,-1.0000000000000036,-1.1300001144409215,-1.3524990081787145,-2.68499851226807,-4.369998931884769,0,-0.25584255544370926,1.3829799322281309,25.04999923706055,1.0454555306540898,24.82999992370605,-1.7499801319240023,24.35000038146973,-0.25584255544370926 5497,2011-07-12,24.170000076293945,24.56999969482422,24.1299991607666,24.399999618530273,5341500.0,-0.00902006227387886,-1.838700547591214,0.4035081848723774,64.29941926553548,66.02345766780094,-0.2398781212482497,-1.1599444899286908,-1.26104967448574,-3.466684436463911,16.304935920284898,0.4400005340576172,0.32980036767945364,0.940000057220459,-1.2049082092003829,3.084908323641301,-0.13245407598996195,2.01245419043088,-1.048289244698985,4.3479252402325965,-55.13238827928196,1.0724541332104205,7,-0.4050006866455078,-0.9100008010864258,-1.1324996948242188,-2.464999198913574,-4.260000228881836,1,-0.2304509589260325,1.4067759350855122,24.38999938964844,1.3829799322281309,25.04999923706055,1.0454555306540898,24.82999992370605,-0.2304509589260325 5498,2011-07-13,23.90999984741211,24.489999771118164,23.32999992370605,23.35000038146973,13961900.0,-0.010757146382338933,-2.866663699681757,-2.4347851326024426,62.85176792907101,66.88362976413306,0.2607461331056662,-0.8896378174466655,-0.9053100017847626,-3.1665885844935886,16.365998098628424,1.159999847412113,0.6156689310561596,0.6444998741149917,-1.5217141098301,2.8107138580600832,-0.43860711785755413,1.7276068660875374,1.139999389648441,33.72093925868433,-25.573437803433215,1.083106991972545,7,0.2799997329711914,-0.6500005722045898,-0.8724994659423828,-2.2049989700317383,-5.039999008178711,2,-0.26306980545043823,-1.838700547591214,24.170000076293945,1.4067759350855122,24.38999938964844,1.3829799322281309,25.04999923706055,-0.26306980545043823 5499,2011-07-14,23.51000022888184,23.76000022888184,23.190000534057614,23.489999771118164,9365800.0,-0.01672938607624308,1.192304588636611,0.035715137210029696,65.81532968651291,67.70906456858587,0.7208768523315143,-0.4505169566050924,-0.4077317407388321,-2.727134891778622,16.61702589006328,0.7199993133544957,0.8971368781980509,0.20500020980835387,-1.9481027504399648,2.3581031700566726,-0.8715512703158055,1.2815516899325132,1.505599021911621,17.204296664701523,-43.650454097930286,1.0765514801241594,7,0.6099996566772425,-0.25000095367431996,-0.46999979019165394,-1.5450000762939489,-4.200000762939453,3,-0.18545302287982723,-2.866663699681757,23.90999984741211,-1.838700547591214,24.170000076293945,1.4067759350855122,24.38999938964844,-0.18545302287982723 5500,2011-07-15,23.60000038146973,23.770000457763672,23.420000076293945,23.6299991607666,10622700.0,0.003828164683610913,1.2580569740970897,-1.4999046347506526,68.11880701979683,68.24920303270287,0.7050167419884374,-0.4717696404128269,-0.3893584872626832,-2.770210549591738,17.753139231496224,0.35000038146972656,1.047100599777945,0.23600034713745544,-1.8793311051476351,2.351331799422546,-0.8216653790050898,1.2936660732800007,1.3425749206542967,23.03371508906721,-40.92345511260753,1.0576657261425453,7,0.5199995040893519,-0.3400011062622106,-0.6700000762939489,-1.5050001144409215,-4.0000000000000036,4,-0.1555084752954311,1.192304588636611,23.51000022888184,-2.866663699681757,23.90999984741211,-1.838700547591214,24.170000076293945,-0.1555084752954311 5501,2011-07-18,23.61000061035156,23.65999984741211,23.309999465942386,23.54999923706055,5615300.0,0.0004237385050926967,3.3750089407051984,-2.0001271617497456,69.00001525878909,69.11587353101936,0.675083684137995,-0.3940747388307635,-0.345373430193181,-2.7325920709750378,18.904173683173127,0.350000381469723,1.0854548972011173,0.17750053405761435,-1.8722888545380663,2.227289922653295,-0.8473941602402242,1.2023952283554529,1.2624717010498117,30.434806645870026,-37.72158407414497,1.0248946942978403,7,0.5099992752075231,-0.3500013351440394,-0.7025003433227504,-1.5150003433227504,-3.3000011444091726,0,-0.1418890425610979,1.2580569740970897,23.60000038146973,1.192304588636611,23.51000022888184,-2.866663699681757,23.90999984741211,-0.1418890425610979 5502,2011-07-19,24.10000038146973,24.239999771118164,23.79999923706055,23.79999923706055,9271600.0,0.02075390760063489,-1.9333257039678822,4.9999046347516884,66.6666803394179,68.97749494254421,0.1682929950706331,-0.7874049734821824,-0.7768376601978559,-3.1706823244554236,20.3690522828711,0.6299991607666051,1.1238051739653159,0.5805003166198759,-1.4248449166260748,2.5858455498658266,-0.42217230000310124,1.583172933242853,0.7051730588378895,70.0000293438427,3.4242047146692727,1.002672616622976,7,0.019999504089351916,-0.8400011062622106,-0.9100003242492711,-2.0050001144409215,-3.7600002288818395,1,-0.1692945999637051,3.3750089407051984,23.61000061035156,1.2580569740970897,23.60000038146973,1.192304588636611,23.51000022888184,-0.1692945999637051 5503,2011-07-20,24.01000022888184,24.20000076293945,23.84000015258789,24.20000076293945,9361600.0,-0.003734446106361533,2.789469457411137,-0.6333326975528574,55.43477979183986,66.75072965160977,0.22908269430329753,-0.6246835457963833,-0.6374899267122309,-3.0348365386202083,21.35810036470926,0.36000061035155895,1.079840766443528,0.4240001678466818,-1.552124733434681,2.4001250691280447,-0.5640622827939978,1.4120626184873615,0.7305662951757803,78.09526577560159,13.476688588376533,0.988062450640681,7,0.10999965667724254,-0.75000095367432,-0.6325001716613805,-1.914999961853031,-3.610000610351566,2,-0.1707621966841052,-1.9333257039678822,24.10000038146973,3.3750089407051984,23.61000061035156,1.2580569740970897,23.60000038146973,-0.1707621966841052 5504,2011-07-21,23.88999938964844,24.1299991607666,23.770000457763672,24.040000915527344,8658700.0,-0.004997952440210618,1.1818234362537137,0.7894794960598411,53.82584543627718,63.90305620875126,0.2254282676592041,-0.41988630995251697,-0.49172976765472853,-2.863154897672686,22.355597459954822,0.3599987030029297,1.0380651642581071,0.23649940490723154,-1.6805299475486635,2.1535287573631265,-0.7220152713207142,1.1950140811351773,0.7885444948091802,62.36556272918964,0.36867460657503415,0.9585146762279468,7,0.19000053405761008,-0.6300001144409215,-0.46499919891357777,-1.7949991226196325,-2.389999389648441,3,-0.2101297060974482,2.789469457411137,24.01000022888184,-1.9333257039678822,24.10000038146973,3.3750089407051984,23.61000061035156,-0.2101297060974482 5505,2011-07-22,23.93000030517578,24.04999923706055,23.88999938964844,23.940000534057614,7363400.0,0.001674379093733691,-2.5554707864457,0.06666751436852476,45.98765050541805,61.333366136962034,0.011005340719968615,-0.3162196649781599,-0.5001397719845002,-2.844330881009249,23.006489795922718,0.15999984741210938,0.9595102085369831,0.17500028610229634,-1.5571660520785322,1.907166624283125,-0.6910828829881197,1.0410834551927124,0.6890018452658389,66.66673503039439,9.038857913756104,0.8660831690904147,7,-0.05000019073486328,-0.6700010299682617,-0.4575004577636719,-1.7849998474121094,-1.6499996185302734,4,-0.1930631333186461,1.1818234362537137,23.88999938964844,2.789469457411137,24.01000022888184,-1.9333257039678822,24.10000038146973,-0.1930631333186461 5506,2011-07-25,24.06999969482422,24.32999992370605,23.65999984741211,23.85000038146973,6434600.0,0.005850371410908828,-1.2333321677321203,-21.999427808514042,46.15384615384615,59.31719134677432,-0.20021424118998254,-0.2899393411794975,-0.614974301106713,-2.9290438540925052,23.8205876478883,0.6700000762939418,0.7918583805185264,0.19999971389770366,-1.2615353675294614,1.6615347953248687,-0.5307678268158789,0.9307672546112862,0.4918423909620415,61.194000108178294,6.5295583624972195,0.7307675407135819,7,-0.22999954223632812,-0.8100004196166992,-0.6875,-1.9249992370605469,-1.5100002288818324,0,-0.18570832447146557,-2.5554707864457,23.93000030517578,1.1818234362537137,23.88999938964844,2.789469457411137,24.01000022888184,-0.18570832447146557 5507,2011-07-26,23.809999465942386,24.20000076293945,23.71999931335449,24.190000534057614,7072200.0,-0.010801837647623214,1.3999980926586857,-1.7272829733923991,42.24136513563551,57.027146591948174,0.0037432659864755635,0.14277440076372372,-0.35874673911603594,-2.618699605852754,24.663160812037134,0.48000144958496094,0.5624343926684929,-0.16500053405761506,-1.2177062090893394,0.8877051409741092,-0.6913533715734772,0.3613523034582471,0.6969689577747289,22.388000216356588,-27.96323404892062,0.5263528375158618,7,-0.04999923706055398,-0.5500001907348668,-0.5499987602233922,-1.6649990081787145,-1.2299995422363352,1,-0.14699706335593876,-1.2333321677321203,24.06999969482422,-2.5554707864457,23.93000030517578,1.1818234362537137,23.88999938964844,-0.14699706335593876 5508,2011-07-27,22.96999931335449,24.3700008392334,22.86000061035156,24.3700008392334,15212700.0,-0.035279301613988956,1.1571408330199886,3.684204186116627,25.781243015081003,52.57891473956684,0.7782201217304632,1.0707512033807483,0.4866624655664218,-1.730014505341675,25.92596139128222,1.5100002288818395,0.3958835052021499,-1.026000690460208,-1.970177088367489,-0.08182429255292689,-1.4980888894138467,-0.5539124915065692,1.4842903947762451,7.284681213881942,-36.02464074915214,0.47208819895363974,7,0.6450014114379918,0.2899999618530309,0.17500114440918324,-0.8249988555908168,-1.0100002288818324,2,-0.11449713710864362,1.3999980926586857,23.809999465942386,-1.2333321677321203,24.06999969482422,-2.5554707864457,23.93000030517578,-0.11449713710864362 5509,2011-07-28,22.559999465942386,23.059999465942386,22.520000457763672,22.90999984741211,4959400.0,-0.017849362632489596,-1.511632652155994,0.24999999999999684,19.106707855293266,47.13312594351089,1.1614272898387092,1.4736068684315562,0.8887144619964005,-1.267790746908684,25.444363485630518,0.5399990081787145,0.25760673868235884,-1.3835004806518505,-2.5160295533203723,-0.25097140798332873,-1.9497650169861132,-0.8172359443175878,1.810001373291012,2.1621081043744117,-32.57270157359129,0.5662645363342611,7,0.8850011825561488,0.6999998092651332,0.5800008773803675,-0.4149990081787145,-0.5699996948242223,3,-0.09574467635395778,1.1571408330199886,22.96999931335449,1.3999980926586857,23.809999465942386,-1.2333321677321203,24.06999969482422,-0.09574467635395778 5510,2011-07-29,22.25,22.63999938964844,22.049999237060547,22.3799991607666,5121100.0,-0.013741111404296569,-1.2264127856970763,0.37142576879690403,20.923923747525023,41.791337997814885,1.4078401096066209,1.7679244014519142,1.1760390905151752,-0.9116299466923152,25.166553499460974,0.5900001525878942,0.12810120957566795,-1.625999927520752,-2.9833409848796606,-0.2686588701618433,-2.3046704562002063,-0.9473293988412976,2.1200008392333984,8.620716587097945,-26.013755863628,0.6786705286794534,7,0.9600000381469727,1.0099992752075195,0.8900003433227539,-0.10499954223632812,-0.36000061035155895,4,-0.0337078651685393,-1.511632652155994,22.559999465942386,1.1571408330199886,22.96999931335449,1.3999980926586857,23.809999465942386,-0.0337078651685393 5511,2011-08-01,21.950000762939453,22.459999084472656,21.76000022888184,22.399999618530273,6053600.0,-0.0134831117780021,1.4561458692356732,3.4615520049297945,20.478734332222515,36.6593439970154,1.6177267021404234,1.993723297083946,1.4474756472409496,-0.5646695013696217,24.50389229179647,0.6999988555908168,-0.0028715224888209434,-1.8139991760253906,-3.4107904648816927,-0.21720788716908856,-2.6123948204535417,-1.0156035315972396,2.1879999160766594,7.279712246198332,-29.897551312628547,0.7983956444281506,8,1.114999771118164,1.3749990463256836,0.8299989700317383,0.19499969482421875,0.5999984741210973,0,0.015034164566555708,-1.2264127856970763,22.25,-1.511632652155994,22.559999465942386,1.1571408330199886,22.96999931335449,0.015034164566555708 5512,2011-08-02,21.209999084472656,22.190000534057614,21.200000762939453,21.780000686645508,8069300.0,-0.03371305935060476,-2.3559414086619626,1.2666734483679412,18.16038096574775,32.51774412744961,2.128505424233488,2.623282275761756,2.154240211388206,0.2199041169822138,23.451419890141064,0.9899997711181605,-0.1829439011269791,-2.398500823974608,-4.33656583522502,-0.46043581272419587,-3.3675333295998158,-1.4294683183494001,2.642641540527343,0.3154044571788208,-35.75827515026129,0.9690325056252068,8,1.5750017166137695,1.9150009155273438,1.5700006484985352,0.9350013732910156,0.8700008392333949,1,0.0636492427978479,1.4561458692356732,21.950000762939453,-1.2264127856970763,22.25,-1.511632652155994,22.559999465942386,0.0636492427978479 5513,2011-08-03,21.34000015258789,21.399999618530273,20.71999931335449,21.18000030517578,6667500.0,0.006129234970613684,3.8571662125340853,-0.28070069768609146,22.670045761917848,29.055988608076344,1.7656078681127738,2.378146156116344,2.0011763405707796,0.13552376661626298,22.51445092240168,0.6800003051757848,-0.37874025773199094,-2.1179997444152825,-4.269362546976311,0.03336305814574558,-3.1936811456957983,-1.0423183431347667,2.1412708917236323,26.4957606326529,-11.470516746887842,1.0756814012805147,8,1.2049999237060547,1.544999122619629,1.4399995803833008,0.8050003051757812,0.020000457763668322,2,0.05810683047102905,-2.3559414086619626,21.209999084472656,1.4561458692356732,21.950000762939453,-1.2264127856970763,22.25,0.05810683047102905 5514,2011-08-04,20.149999618530273,21.13999938964844,20.13999938964844,21.040000915527344,9517000.0,-0.055763848432461516,-1.1977979597697106,-5.562513411057864,15.97634738851417,25.7213993728648,2.6477360244734776,3.3724637056837956,3.1589687191764,1.3637303535117837,21.38748165838936,1.2000007629394496,-0.6373318344859271,-3.07400026321411,-5.585031952650805,-0.5629685737774146,-4.329516107932456,-1.818484418495764,2.8894679488281234,0.4000091552732954,-37.82528591894024,1.2555158447183472,8,2.1050004959106445,2.4449996948242223,2.497500419616699,1.9950008392333984,1.9200000762939453,3,0.08982627792597464,3.8571662125340853,21.34000015258789,-2.3559414086619626,21.209999084472656,1.4561458692356732,21.950000762939453,0.08982627792597464 5515,2011-08-05,20.0,20.489999771118164,19.030000686645508,20.290000915527344,11431300.0,-0.007444149943920175,3.2318898269008565,0.32584325046022755,15.355099793450051,22.2993164439319,2.438023902132368,3.293596105177393,3.256299892589606,1.5551240967071323,20.387184240863053,1.4599990844726562,-0.8449992204485142,-2.9714999198913574,-5.7143320201155134,-0.2286678196672014,-4.342915970003435,-1.6000838697792794,2.5175632953706035,28.279876572798752,-10.479320222739947,1.3714160501120782,8,1.7000007629394531,2.0399999618530273,2.9175000190734863,2.145000457763672,2.110000610351559,4,0.09949998855590825,-1.1977979597697106,20.149999618530273,3.8571662125340853,21.34000015258789,-2.3559414086619626,21.209999084472656,0.09949998855590825 5516,2011-08-08,18.149999618530273,19.690000534057614,18.149999618530273,19.530000686645508,10353800.0,-0.09250001907348637,-1.231883657351989,4.758609349925021,4.718435429170569,18.130102032102467,3.7548206641782897,4.903549464453192,5.0368515892684655,3.438735954017684,19.969509720333658,1.8500003814697266,-1.1078798786329216,-4.5095003128051765,-7.912987757076728,-1.1060128685336252,-6.211244034940954,-2.807756590669399,3.6700511550953117,0.0,-33.36958207800832,1.701743722135776,8,3.1100006103515625,3.4499998092651367,4.767500400543213,3.9950008392333984,4.530000686645508,0,0.20606059778093933,3.2318898269008565,20.0,-1.1977979597697106,20.149999618530273,3.8571662125340853,21.34000015258789,0.20606059778093933 5517,2011-08-09,18.600000381469727,18.63999938964844,17.579999923706055,18.270000457763672,14181900.0,0.024793430986082443,4.1707550812487355,-0.2391301944111964,10.966835272882747,16.48405672741377,2.780456503136108,4.23183067299718,4.510560796780773,3.017959725495011,19.88561195731047,1.0599994659423864,-1.3592621480761586,-3.7809995651245103,-7.555411566682977,-0.006587563566043286,-5.668205565903744,-1.8937935643452768,2.4860401611367955,26.70158479713199,-0.968756416137424,1.8872060007792328,8,1.7199993133544922,2.714999198913574,4.382499694824219,3.5450000762939453,4.369998931884762,1,0.21236552551504317,-1.231883657351989,18.149999618530273,3.2318898269008565,20.0,-1.1977979597697106,20.149999618530273,0.21236552551504317 5518,2011-08-10,17.6200008392334,18.26000022888184,17.520000457763672,18.26000022888184,13769500.0,-0.0526881463514729,1.3125014901175258,-1.9393925382192403,9.756121448360176,15.445102682198982,3.265112008506577,4.971319943563401,5.384868346882698,4.023059216543476,21.21803732319467,1.0799999237060547,-1.6801013051347766,-4.446499156951905,-8.702033033425334,-0.19096528047847627,-6.574266095188619,-2.3187322187151906,2.7648315795930287,2.76244229214899,-19.671560300409432,2.127766938236714,8,2.4599990844726562,3.664999008178711,5.534998893737793,4.549999237060547,5.389999389648441,2,0.2531213888788155,4.1707550812487355,18.600000381469727,-1.231883657351989,18.149999618530273,3.2318898269008565,20.0,0.2531213888788155 5519,2011-08-11,19.149999618530273,19.3799991607666,18.040000915527344,18.280000686645508,15250500.0,0.08683307073914093,1.0150379605967,-1.3593746274706073,24.245687861186127,15.814187583716883,1.34162227302685,3.265349134492567,3.764454768431449,2.5217235658145967,22.243007767415087,1.7599983215332031,-1.9631432155464665,-2.6985003471374505,-7.087295937599137,1.6902952433242362,-4.892898142368292,-0.5041025519066089,0.6618664080836041,54.88213931354699,36.47175124169269,2.1943977952308424,8,0.8400001525878906,2.135000228881836,4.005000114440918,3.020000457763672,3.720001220703125,3,0.1154047538300107,1.3125014901175258,17.6200008392334,4.1707550812487355,18.600000381469727,-1.231883657351989,18.149999618530273,0.1154047538300107 5520,2011-08-12,19.93000030517578,19.940000534057614,18.75,19.1299991607666,11047500.0,0.04073110716361317,1.9024346559917544,0.9195426742376077,29.133071765131604,16.77578063181789,0.22118074280174227,2.3149948353452743,2.907041637098761,1.7771287386675034,23.055016609063962,1.1900005340576136,-2.111308004486503,-1.734999656677246,-6.122342557228166,2.6523432438736734,-3.928671106952706,0.45867179359821364,-2.4099998474121094,99.58676741460492,83.01134853863218,2.1936714502754606,8,-0.07499980926513672,1.3549995422363281,3.302499771118164,2.2849998474121094,2.979999542236328,4,0.10737578308479434,1.0150379605967,19.149999618530273,1.3125014901175258,17.6200008392334,4.1707550812487355,18.600000381469727,0.10737578308479434 5521,2011-08-15,20.26000022888184,20.38999938964844,19.790000915527344,19.950000762939453,5443500.0,0.0165579487532852,1.1052659757799108,0.3874987781065345,32.23223903599295,18.339320417400693,-0.41767968147162904,1.814166336034166,2.5086377536537086,1.4803422425899235,23.903907243631945,0.5999984741210973,-2.202485070946679,-1.2374997138977015,-5.567604022900614,3.092604595105211,-3.402551868399158,0.9275524406037547,-2.6915997695922904,95.47041083108596,76.34080114676276,2.1650521545014563,8,-0.8000001907348668,0.9849996566772425,3.0324993133544886,2.014999389648434,1.6900005340576136,0,0.09131294968261816,1.9024346559917544,19.93000030517578,1.0150379605967,19.149999618530273,1.3125014901175258,17.6200008392334,0.09131294968261816 5522,2011-08-16,20.020000457763672,20.239999771118164,19.670000076293945,20.11000061035156,4605500.0,-0.011845990543279172,2.2571553133514985,-0.29032357302387635,34.29180805047264,19.630627338351225,-0.4070372361594572,1.826474741856181,2.683449173839932,1.740681357252864,24.111926044414403,0.5900001525878942,-2.316616542228342,-1.2734994888305664,-5.469719392467759,2.9227204148066264,-3.371609440649163,0.82461046298803,-2.338736041259768,87.10804635589932,63.73390716827542,2.0981099518185964,8,-0.6900005340576172,1.0249996185302734,3.3049988746643066,2.2549991607666016,0.7399997711181676,1,0.132867122207311,1.1052659757799108,20.26000022888184,1.9024346559917544,19.93000030517578,1.0150379605967,19.149999618530273,0.132867122207311 5523,2011-08-17,19.90999984741211,20.40999984741211,19.530000686645508,20.13999938964844,6311900.0,-0.005494535855962268,1.2857107470361802,2.555546136566071,35.42354775578137,21.79142737915869,-0.5824666746303393,1.7007634949551687,2.7401462015771685,1.87282354307467,24.257176570390573,0.8799991607666016,-2.4246580565546942,-1.1785000801086412,-5.213438039922583,2.8564378797053003,-3.19596906001561,0.8389688997983278,-2.1203860319824237,78.90294407844436,50.66262733529152,2.0174689799069703,8,-0.9049997329711914,1.0950002670288086,3.602499485015869,2.364999771118164,1.3400001525878906,2,0.15369158660943527,2.2571553133514985,20.020000457763672,1.1052659757799108,20.26000022888184,1.9024346559917544,19.93000030517578,0.15369158660943527 5524,2011-08-18,18.8700008392334,19.38999938964844,18.40999984741211,19.34000015258789,7530300.0,-0.052235008345009604,2.438608232416322,2.043479342543879,32.790231113512675,23.728664192498982,0.2870573802734704,2.4721417063674807,3.7339676681253593,2.928981724186908,24.846416393970138,1.5,-2.4892778512426474,-1.9674991607666001,-5.891695633903964,1.956697312370764,-3.9295973973352822,-0.0054009241979180445,-0.9231638618847668,23.000049591064453,-7.403026163551498,1.9620982365686814,8,0.09499931335449219,2.0749998092651367,4.854998588562012,3.404998779296875,2.889999389648441,3,0.2193958243521006,1.2857107470361802,19.90999984741211,2.2571553133514985,20.020000457763672,1.1052659757799108,20.26000022888184,0.2193958243521006 5525,2011-08-19,19.309999465942386,19.81999969482422,18.5,18.530000686645508,10294200.0,0.023317361268695214,-2.142855845341302,-1.659574295395986,36.746982760519224,27.28739167375995,-0.2917963522359024,1.7584334050450714,3.2397017969436597,2.508663237330122,25.28415055319617,1.3199996948242188,-2.602372580322843,-1.2965004920959444,-4.9914255939728776,2.3984246097809887,-3.143963043034411,0.5509620588425221,-1.2153727163899468,44.99998092651385,11.189798772431871,1.8474625509384661,8,-0.34499931335449574,1.6350011825561488,4.380000114440914,2.965000152587887,2.610000610351559,4,0.18436051122476171,2.438608232416322,18.8700008392334,1.2857107470361802,19.90999984741211,2.2571553133514985,20.020000457763672,0.18436051122476171 5526,2011-08-22,19.600000381469727,19.940000534057614,19.440000534057614,19.68000030517578,6435900.0,0.01501817315110876,-1.5000023841880203,-0.10256416526468125,41.53523310066088,30.683880321290847,-0.3961430679197946,1.1767115656948945,2.9070336265290706,2.2399092492144383,25.328241728875646,0.6300010681152273,-2.5508275109914536,-0.7829996109008803,-4.119162106726506,2.5531628849247454,-2.451080858813693,0.8850816370119325,-1.3664512460457061,59.50002670288086,20.56677994332059,1.668081247912813,8,-0.6350002288818359,1.3450002670288086,4.089999198913574,2.674999237060547,1.409999847412113,0,0.1688775204857511,-2.142855845341302,19.309999465942386,2.438608232416322,18.8700008392334,1.2857107470361802,19.90999984741211,0.1688775204857511 5527,2011-08-23,20.309999465942386,20.309999465942386,19.06999969482422,19.65999984741211,5556000.0,0.03622444238031286,2.815386150293261,-8.125002980235125,44.89593228060528,34.588303747095864,-0.9365592186487959,0.20138182326667575,2.1623825438861495,1.5578964714138124,25.47745543655806,1.2399997711181676,-2.4625125839998105,0.10199947357178019,-2.8185595799090457,3.022558527052606,-1.358280053168631,1.5622790003121914,-1.9458632877990816,94.99998092651384,52.24240654407531,1.4602795267404123,8,-1.0849990844726598,0.6350011825561488,3.3800001144409144,1.965000152587887,0.3100013732910121,1,0.08074846578638106,-1.5000023841880203,19.600000381469727,-2.142855845341302,19.309999465942386,2.438608232416322,18.8700008392334,0.08074846578638106 5528,2011-08-24,20.34000015258789,20.43000030517578,19.84000015258789,20.229999542236328,3385500.0,0.0014771387215353204,3.0689537239220224,0.16923180755134345,51.06383296834548,37.56809764789134,-0.6036308711535021,-0.037686504239637486,2.0841464778021574,1.55314725501092,27.171161094328028,0.5900001525878906,-2.0770935663590677,0.2635001182556138,-2.354608827329564,2.8816090638407914,-1.045554354536975,1.5725545910482026,-1.853112154288457,95.54454791126487,45.469782242667776,1.3090544727925886,8,-0.9200000762939453,0.6050004959106445,3.34999942779541,2.4999990463256836,0.1100006103515625,2,0.0206489711476483,2.815386150293261,20.309999465942386,-1.5000023841880203,19.600000381469727,-2.142855845341302,19.309999465942386,0.0206489711476483 5529,2011-08-25,20.399999618530273,20.51000022888184,19.979999542236328,20.440000534057614,6045100.0,0.0029498262287255272,4.88888653414129,-0.36364266888608227,52.26244173037981,40.138027644030025,-0.5226313327763279,-0.2822773549009838,1.9910885712836297,1.519643181304147,29.0224903550382,0.5300006866455114,-1.7337164112453785,0.43149957656860494,-1.9198696204897274,2.7828687736269373,-0.7441850219605612,1.6071841750977711,-1.757662635680731,94.52733344151115,39.973256140589996,1.1756845985291668,8,-0.9399995803833008,0.5450010299682617,3.2899999618530273,2.814999580383301,-0.639999389648434,3,0.04166668614530922,3.0689537239220224,20.34000015258789,2.815386150293261,20.309999465942386,-1.5000023841880203,19.600000381469727,0.04166668614530922 5530,2011-08-26,21.5,21.6200008392334,20.26000022888184,20.270000457763672,11468700.0,0.053921588335253956,-1.1760009765625068,-30.749284760635955,70.7045803961769,44.41273223960602,-1.5382727269331582,-1.519238967217003,0.8798016080794895,0.44737479407869074,29.856577991962734,1.360000610351559,-1.2065142856332685,1.5689999580383294,-0.6493245064878366,3.7873244225644953,0.4598377257752482,2.6781621903014106,-2.6708966925472275,95.29408684790211,32.4414196814763,1.1091622322630825,8,-1.484999656677246,-0.5549993515014648,2.169999599456787,1.7599992752075195,-1.2299995422363281,4,0.012093033901480865,4.88888653414129,20.399999618530273,3.0689537239220224,20.34000015258789,2.815386150293261,20.309999465942386,0.012093033901480865 5531,2011-08-29,22.280000686645508,22.690000534057614,21.68000030517578,21.780000686645508,8212900.0,0.03627910170444215,-1.8857117944861235,0.40650421632753064,71.85273815586075,48.58616891798248,-2.2368296968209265,-2.396098489386155,0.10314814659685823,-0.30358945345370714,30.449240717077775,1.1900005340576136,-0.8345294130997019,2.3325006484985344,0.047051416507883914,4.617949880489185,1.189776032503211,3.475225264493858,-3.115989675379062,88.67403999003129,20.37075025100711,1.1427246159953253,8,-1.7300004959106445,-1.3350000381469727,1.289999008178711,0.9799985885620117,-1.3200016021728516,0,-0.01615801612462897,-1.1760009765625068,21.5,4.88888653414129,20.399999618530273,3.0689537239220224,20.34000015258789,-0.01615801612462897 5532,2011-08-30,22.559999465942386,23.0,22.020000457763672,22.18000030517578,8506800.0,0.01256726977861855,-1.800003269745859,0.7599983215332102,81.99482050904481,53.7607547794562,-2.3676199183713322,-2.7086466548529877,-0.17404936231362456,-0.552628830730594,30.512944863590963,0.9799995422363281,-0.531205418370913,2.544999408721928,0.03394193474004936,5.056056882703807,1.2894706717309887,3.8005281457128675,-2.9023499214851753,86.07593179417546,9.090467159944012,1.2555287369909387,8,-1.8549995422363317,-1.6149988174438512,0.9900002479553187,0.6999998092651332,0.0,1,-0.0687056415670797,-1.8857117944861235,22.280000686645508,-1.1760009765625068,21.5,4.88888653414129,20.399999618530273,-0.0687056415670797 5533,2011-08-31,22.57999992370605,22.78000068664551,22.31999969482422,22.3700008392334,8981000.0,0.0008865451346244946,-1.9677351873500506,0.5526303901540294,77.6167537105768,58.74147951246332,-2.2004524404344252,-2.77316805455942,-0.20127451141065578,-0.5350121005679291,30.086190729978224,0.4600009918212926,-0.27103329207344373,2.5029998779296854,-0.19972447351625888,5.20572422937563,1.1516377022067132,3.8543620536526575,-2.3875743063619943,86.09271481352816,6.050613723092013,1.351362175722973,8,-1.8299999237060511,-1.634999275207516,0.9299998283386266,0.6799993515014684,-0.20000076293944957,2,-0.08680243981820879,-1.800003269745859,22.559999465942386,-1.8857117944861235,22.280000686645508,-1.1760009765625068,21.5,-0.08680243981820879 5534,2011-09-01,21.959999084472656,22.79999923706055,21.93000030517578,22.53000068664551,6858200.0,-0.027457964629241438,-1.7619050502420632,-2.7143051771117794,66.77685153133318,62.078131598109316,-1.2248462204321982,-2.119270003348724,0.4086615043612767,0.11954222422114213,28.960445821799986,0.8699989318847692,-0.029018689811742604,1.79249906539917,-1.0386794657835772,4.623677596581917,0.3769097998077946,3.2080883309905452,-1.318361565903647,62.04375903641291,-14.884707140899138,1.415589265591374,9,-0.9249992370605469,-1.669999122619629,1.4775009155273438,1.3000001907348633,1.6300010681152344,3,-0.06876131076894643,-1.9677351873500506,22.57999992370605,-1.800003269745859,22.559999465942386,-1.8857117944861235,22.280000686645508,-0.06876131076894643 5535,2011-09-02,21.989999771118164,22.1299991607666,21.15999984741211,21.729999542236328,6580600.0,0.0013661515435454685,2.5925966480052276,-0.45613947029396223,65.04347428031588,64.69015839584875,-0.9328045423119065,-2.1002201857642504,0.3893694013134983,0.12637666557554184,26.887703730866896,0.9699993133544922,0.2202035161278708,1.7229997634887688,-1.2210186340386144,4.667018161016152,0.2509905647250754,3.1950089622524622,-0.9710242555201951,45.1086877649815,-28.256792239697276,1.4720091987636919,9,-0.9549999237060547,-1.7299995422363281,1.3625001907348633,1.2699995040893555,1.5200004577636754,4,-0.1014097119348415,-1.7619050502420632,21.959999084472656,-1.9677351873500506,22.57999992370605,-1.800003269745859,22.559999465942386,-0.1014097119348415 5536,2011-09-06,21.88999938964844,22.0,21.040000915527344,21.3799991607666,6488700.0,-0.0045475389954784395,1.630129255273286,1.9615376150827264,66.66665533363985,67.10912762396372,-0.5294882785306392,-1.7978382148049725,0.5033280436951522,0.26060956898260557,24.22739428911558,0.9599990844726562,0.6147287216442123,1.4359993934631383,-1.4154994543579384,4.287498241284215,0.010249969552599936,2.8617488173736767,1.110000610351559,43.36728934492293,-27.092463252141137,1.4257494239105388,9,-0.46999931335449574,-1.6299991607666051,1.345000267028805,1.3699998855590785,1.840000152587887,1,-0.07400634888326452,2.5925966480052276,21.989999771118164,-1.7619050502420632,21.959999084472656,-1.9677351873500506,22.57999992370605,-0.07400634888326452 5537,2011-09-07,22.54999923706055,22.729999542236328,22.149999618530273,22.149999618530273,18505900.0,0.030150747638860942,-1.9000023841880647,0.7843126255203148,71.42856700522113,69.37187585028323,-0.9368488063261431,-2.2627536651983924,-0.13282217827384102,-0.3619304051040082,21.10466975933975,0.8400001525878871,0.9772760657004476,1.8984992980957074,-0.9594808747303922,4.756479470921807,0.4695092116826558,3.327489384508759,0.4108007812499963,85.79544099893148,15.72607560667204,1.4289900864130503,9,-1.0599994659423864,-2.2899990081787145,0.6450009346008265,0.7100000381469691,1.2800006866455007,2,-0.07050998697927913,1.630129255273286,21.88999938964844,2.5925966480052276,21.989999771118164,-1.7619050502420632,21.959999084472656,-0.07050998697927913 5538,2011-09-08,22.07999992370605,22.5,21.93000030517578,22.46999931335449,9258000.0,-0.020842542317343504,1.5333276819395183,-0.9749994039529751,78.7119767160166,72.31071307090954,-0.21688164358093687,-1.5193903531196753,0.3289771964087471,0.14030199734201076,17.706498194523228,0.6199989318847692,1.2709815515451552,1.2055000305175732,-1.3348806495060295,3.7458807105411758,-0.06469030949422816,2.4756903705293745,0.8423841125488316,59.090909090908774,-16.232947874027467,1.2701903400118013,9,-0.44999980926513317,-1.8199996948242152,0.8750004768371618,1.0450000762939489,2.4600009918212926,3,0.021739109777848542,-1.9000023841880647,22.54999923706055,1.630129255273286,21.88999938964844,2.5925966480052276,21.989999771118164,0.021739109777848542 5539,2011-09-09,21.36000061035156,21.959999084472656,21.049999237060547,21.81999969482422,10049200.0,-0.03260866466677248,1.459466147041539,1.1794866778825555,67.46167675741677,71.95039044438063,0.7304267192170322,-0.6591279680701625,0.9980688105552602,0.8928263074596074,16.063780215863254,1.0300006866455043,1.4794121913461353,0.3750006675720172,-2.0386399993220756,2.78864133446611,-0.8318196658750274,1.5818210010190619,1.5247357634887742,18.93490857133807,-57.73689392810293,1.2068203334470458,9,0.6599998474121129,-1.100000381469723,1.3549990653991735,1.5249986648559606,2.469999313354492,4,0.047752739759788554,1.5333276819395183,22.07999992370605,-1.9000023841880647,22.54999923706055,1.630129255273286,21.88999938964844,0.047752739759788554 5540,2011-09-12,22.06999969482422,22.170000076293945,21.100000381469727,21.190000534057614,10463200.0,0.03323965656295802,-1.0188683658872324,-1.9130454613304957,69.6343378603305,71.70390152265506,0.12268684781910366,-1.2654644035394114,0.2446850583800284,0.21789498918867523,14.99041750014255,1.0699996948242188,1.6441524098313813,0.9779997825622573,-1.4284438211340458,3.3844433862585603,-0.22522201928589425,2.181221584410409,0.777841969849856,60.9467228563754,-17.1578791799665,1.2032218018481513,9,-0.049999237060546875,-1.8099994659423828,0.35500001907348633,0.524999618530277,2.4400005340576207,0,0.06887179332948223,1.459466147041539,21.36000061035156,1.5333276819395183,22.07999992370605,-1.9000023841880647,22.54999923706055,0.06887179332948223 5541,2011-09-13,22.11000061035156,22.200000762939453,21.709999084472656,22.190000534057614,10782000.0,0.0018124565509949342,8.79999618531659,-0.09090909090909054,66.0142426656177,69.92828176227425,0.06262069428751715,-1.2224365686328547,0.1418494130507142,0.2054072086210219,14.397050172074987,0.4900016784667969,1.8099305800283716,0.9255006790161104,-1.4884974573807526,3.3394988154129734,-0.28149838918232106,2.132499747214542,0.7016842393395812,63.09530837734594,-12.340406955324703,1.2069990681984315,9,-0.19000053405761363,-1.850000381469723,-0.2400002479553187,-0.0700006484985316,1.5100002288818395,1,0.06331974581107991,-1.0188683658872324,22.06999969482422,1.459466147041539,21.36000061035156,1.5333276819395183,22.07999992370605,0.06331974581107991 5542,2011-09-14,22.68000030517578,23.0,22.09000015258789,22.239999771118164,9510700.0,0.025780175445013764,-1.4594598077701284,-5.500011920940324,68.99350820252823,68.9701433724911,-0.5459826916948778,-1.668481949983807,-0.48984798402049634,-0.33204846622350814,13.622651761435826,0.9099998474121094,1.7348483480506687,1.3625003814697259,-1.074355688262294,3.7993564512017457,0.14407234660371415,2.5809284163357376,-1.6399993896484375,83.58976566030427,10.255772183460167,1.2184280348660108,9,-0.6599998474121094,-2.4200000762939453,-1.2500004768371582,-1.080000877380371,0.7299995422363281,2,0.046296262034041025,8.79999618531659,22.11000061035156,-1.0188683658872324,22.06999969482422,1.459466147041539,21.36000061035156,0.046296262034041025 5543,2011-09-15,22.96999931335449,23.059999465942386,22.540000915527344,23.0,8231000.0,0.0127865522167796,5.933331637907734,-0.06818329598114269,70.10954569876424,69.34044272442787,-0.8659012719163499,-1.8102939516561527,-0.8404141133696292,-0.5895624774074939,13.03837755299786,0.5199985504150426,1.5869524745293937,1.4994994163513162,-0.9494869938855857,3.948485826588218,0.2750062112328635,2.723992621469769,-1.8907984161376916,95.52238097813726,23.84188137208416,1.2244932051184512,9,-0.9199991226196254,-2.6799993515014613,-2.152499675750729,-1.6549997329711879,0.6100006103515625,3,0.037440167003033764,-1.4594598077701284,22.68000030517578,8.79999618531659,22.11000061035156,-1.0188683658872324,22.06999969482422,0.037440167003033764 5544,2011-09-16,23.01000022888184,23.13999938964844,22.70000076293945,22.979999542236328,8892700.0,0.001741441738054128,2.034483665805043,-1.0,64.1651055393628,69.24284619765531,-0.8284126606335143,-1.6066051931362146,-0.9572402861381129,-0.5915661604307658,11.569813449894564,0.4399986267089915,1.3334718918017963,1.3325003623962424,-0.879370708050299,3.5443714328427838,0.22656482717297166,2.438435897619513,-1.8515673889160205,93.62748902105284,23.903953660863948,1.1059355352232705,9,-0.9200000762939489,-2.420000076293949,-2.3275003433227575,-1.7250003814697301,1.9300003051757741,4,0.06649285838446306,5.933331637907734,22.96999931335449,-1.4594598077701284,22.68000030517578,8.79999618531659,22.11000061035156,0.06649285838446306 5545,2011-09-19,22.8700008392334,23.0,22.46999931335449,22.670000076293945,6827800.0,-0.0060842845830446635,1.3043553978073894,6.666539513000672,56.28998214656086,68.08988251020209,-0.6151470610162164,-1.250329611173715,-0.9043692497559732,-0.4141575476320334,10.457810924993526,0.5400009155273509,1.159199719158643,1.0145009040832527,-0.9548481568402956,2.983849965006801,0.029826373621478552,1.9991754345450268,-1.5926740062866216,81.11898651784884,13.222806012257749,0.9846745304617749,9,-0.7750015258789062,-2.095001220703125,-2.2325010299682617,-1.585000991821289,1.5999984741210902,0,0.04197634670943162,2.034483665805043,23.01000022888184,5.933331637907734,22.96999931335449,-1.4594598077701284,22.68000030517578,0.04197634670943162 5546,2011-09-20,22.90999984741211,23.56999969482422,22.739999771118164,22.93000030517578,6805500.0,0.0017489727464325977,-3.6111028694951894,-0.10000190734135689,53.932589567186014,66.14588501708707,-0.5534437545452136,-1.085280088760868,-1.0115511941258184,-0.4201267417378247,9.630422179058709,0.8299999237060547,1.1158206326416185,0.8889999389648438,-0.8215851682544972,2.5995850461841847,0.03370738535517148,1.744292492574516,-1.5209126610632318,55.405401922298715,-9.770175908705177,0.8552925536096712,9,-0.6000003814697266,-1.9200000762939453,-2.3399996757507324,-1.625,1.4799995422363317,1,0.06983851558822529,1.3043553978073894,22.8700008392334,2.034483665805043,23.01000022888184,5.933331637907734,22.96999931335449,0.06983851558822529 5547,2011-09-21,21.950000762939453,23.309999465942386,21.940000534057614,23.0,8919800.0,-0.04190305940054806,-1.5607463974273923,52.49876025176426,44.155849211104005,62.306315294319006,0.34921925372068685,0.004093306183705181,-0.12418316518227357,0.5736150939344213,8.219161811530103,1.3699989318847727,1.0661215234139938,-0.15299921035766673,-1.663803795209624,1.3578053744942906,-0.9084015027836472,0.6024030820683137,-0.3864405759125482,0.6135112902227681,-59.358495472837824,0.7554022924259796,9,0.3599987030029297,-0.9600009918212891,-1.5975008010864258,-0.6650009155273438,2.549999237060547,2,0.07608200538715182,-3.6111028694951894,22.90999984741211,1.3043553978073894,22.8700008392334,2.034483665805043,23.01000022888184,0.07608200538715182 5548,2011-09-22,20.76000022888184,21.38999938964844,20.459999084472656,21.290000915527344,9932100.0,-0.054214145453098106,1.5479542966433018,0.5047629254752901,39.93289073863396,59.24756129223202,1.4888559532497254,1.2934904471175876,0.9862427750090532,1.7888651064218806,7.331654183819632,1.4900016784667969,0.984162768410453,-1.3639997482299755,-2.780346404215045,0.05234690775509421,-2.0721730762225086,-0.6558264202374424,2.8099994659423793,9.646337155389508,-47.99553091998872,0.7081733279925349,9,1.254999160766598,0.22999954223632457,-0.5725002288818395,0.5249996185302699,3.3400001525878906,3,0.12764930584362544,-1.5607463974273923,21.950000762939453,-3.6111028694951894,22.90999984741211,1.3043553978073894,22.8700008392334,0.12764930584362544 5549,2011-09-23,21.25,21.3700008392334,20.520000457763672,20.709999084472656,6838100.0,0.023603071566273837,1.1794809094599288,-1.0188683319358192,44.236758551210414,56.425608035663124,1.0969697598647805,0.9174750631570134,0.43361675057222726,1.3294558672659242,6.500899380395983,0.8500003814697266,0.809101711241091,-0.9164999961853013,-2.1548565878270836,0.32185659545648093,-1.5356782920061924,-0.2973217003644102,2.257799682617186,25.401953713380138,-32.4279900635171,0.6191782958208903,9,0.7649993896484375,-0.26000022888183594,-1.244999885559082,0.034999847412109375,2.10000038146973,4,0.10964705523322604,1.5479542966433018,20.76000022888184,-1.5607463974273923,21.950000762939453,-3.6111028694951894,22.90999984741211,0.10964705523322604 5550,2011-09-26,21.76000022888184,22.07999992370605,21.190000534057614,21.51000022888184,9952500.0,0.024000010770910185,1.000000000000032,0.4629621780471609,49.04832185339657,54.540505723194116,0.6016406577718314,0.45107919075840286,-0.1372761199064776,0.857154469958413,6.682048199094205,0.8899993896484375,0.6369472757261327,-0.4194997787475536,-1.6336178938937636,0.7946183363986563,-1.0265588363206568,0.18755927882554957,1.6868434417724565,41.800671680968826,-17.120976113686446,0.607059057573105,9,0.254999160766598,-0.7250003814697301,-1.8049998283386266,-0.4750003814697301,0.6999988555908168,0,0.1461397183698092,1.1794809094599288,21.25,1.5479542966433018,20.76000022888184,-1.5607463974273923,21.950000762939453,0.1461397183698092 5551,2011-09-27,21.920000076293945,22.36000061035156,21.799999237060547,22.170000076293945,11540200.0,0.007352934086817697,-1.285712061408616,-1.0,45.023700252595766,51.877193728757184,0.46025572357411093,0.2769241943896148,-0.3578872576589447,0.7080643860057734,6.528955573805701,0.6000003814697195,0.5925607743195194,-0.2414999008178711,-1.4600109071096234,0.9770111054738813,-0.8507554039637455,0.3677556023280033,1.4671067026367162,51.228098119354435,-4.116806782446197,0.6092555031458755,9,0.09499931335449219,-0.6000003814697266,-1.9649996757507324,-0.6350002288818359,1.5599994659423828,1,0.11633208157778796,1.000000000000032,21.76000022888184,1.1794809094599288,21.25,1.5479542966433018,20.76000022888184,0.11633208157778796 5552,2011-09-28,21.01000022888184,22.21999931335449,20.96999931335449,22.1299991607666,6451000.0,-0.041514591434525294,-1.0833320087865015,4.479995727539048,42.09748725710176,48.76474279079469,1.2387184496329375,1.1223937581954324,0.46388077421370966,1.622675454693816,6.345195952215279,1.25,0.44512114583863394,-1.0739997863769482,-2.3798310836124124,0.23183151085851605,-1.7269154349946803,-0.42108413775921605,2.318564396159662,28.9474054056227,-24.852775705793608,0.6529156486177322,9,1.004999160766598,0.30999946594237926,-1.0549998283386266,0.2749996185302699,3.369998931884762,2,0.1608757317441727,-1.285712061408616,21.920000076293945,1.000000000000032,21.76000022888184,1.1794809094599288,21.25,0.1608757317441727 5553,2011-09-29,20.6200008392334,21.649999618530273,20.06999969482422,21.38999938964844,8118400.0,-0.018562559990471628,1.449614168210536,0.6874993613782023,44.254657235356014,46.552470757016145,1.4084256500916368,1.431415495833761,0.7621987902566261,2.0104345644744512,6.381731765561288,1.5799999237060547,0.31901135494236854,-1.3659992218017578,-2.8027261963889103,0.07072775278539467,-2.084362709095334,-0.6476357345081816,2.6511924749967264,24.01750762106249,-32.78042272138383,0.718363487293577,9,1.1999988555908203,1.0849990844726562,-0.5350003242492676,0.6649990081787109,4.579999923706051,3,0.18816677996366415,-1.0833320087865015,21.01000022888184,-1.285712061408616,21.920000076293945,1.000000000000032,21.76000022888184,0.18816677996366415 5554,2011-09-30,20.450000762939453,20.989999771118164,20.32999992370605,20.420000076293945,6719700.0,-0.008244426254847115,-5.285683145475339,-0.038962004057458186,36.27119016661182,44.32816053702181,1.315433059613511,1.5626056004993245,0.8405203834756456,2.165686738870207,6.844132842804979,0.6599998474121129,0.10041805098828505,-1.4604993820190444,-3.053212323682253,0.13221355964416404,-2.2568558528506486,-0.6641429111874402,2.693144806514436,16.593926471323176,-38.040102305067236,0.7963564708316041,9,1.3699989318847656,1.3249988555908203,-0.2675004005432129,0.8349990844726562,4.039999008178711,4,0.17848408226688162,1.449614168210536,20.6200008392334,-1.0833320087865015,21.01000022888184,-1.285712061408616,21.920000076293945,0.17848408226688162 5555,2011-10-03,19.76000022888184,20.799999237060547,19.76000022888184,20.3799991607666,6540000.0,-0.03374085615234146,-2.354841289862144,-20.66615805200573,32.061058477003385,41.897990415890405,1.696267474967673,2.189216433358453,1.4276448098885233,2.8391723941896636,7.6565127886294855,1.0399990081787074,-0.19102919205759505,-2.0389999389648388,-3.898211642017035,-0.1797882359126426,-2.968605790490937,-1.1093940874387407,3.260219505586864,0.0,-51.351071220709805,0.9296058515260984,10,1.7749996185302734,1.9049997329711879,0.4425001144409144,1.5249996185302699,4.479999542236325,0,0.18168016756096161,-5.285683145475339,20.450000762939453,1.449614168210536,20.6200008392334,-1.0833320087865015,21.01000022888184,0.18168016756096161 5556,2011-10-04,20.270000457763672,20.270000457763672,18.989999771118164,19.479999542236328,7875900.0,0.025809727883322697,2.240504312051532,-1.2741972201884044,31.432968869944034,40.48433704465042,0.8631732469701667,1.635478978786164,0.8140603488202416,2.311144143700645,8.569658962726336,1.2800006866455078,-0.43069495907901967,-1.4479997634887702,-3.4277665319286577,0.5317670049511172,-2.437883147708714,-0.45811637926882653,2.554606106369821,39.62850984676257,-7.32879349300584,0.9898833842199443,10,0.4049997329711914,1.0099992752075195,0.21000003814697266,1.0149993896484375,2.7600002288818395,1,0.10804137036268235,-2.354841289862144,19.76000022888184,-5.285683145475339,20.450000762939453,1.449614168210536,20.6200008392334,0.10804137036268235 5557,2011-10-05,20.959999084472656,21.01000022888184,20.06999969482422,20.309999465942386,9052100.0,0.034040385354046965,1.5066617160499023,0.8227833737336624,35.41363596978472,39.98219762588938,0.020086973281490117,0.8645814768269062,0.034741518639922475,1.5938536921672934,9.336578059695674,0.9400005340576207,-0.6064533013024942,-0.6785011291503906,-2.6452484577715296,1.2882461994707484,-1.6618747934609601,0.30487253516017887,1.5578389362196106,74.06012881057445,31.872623984191407,0.9833736643105696,10,-0.28499889373779297,0.32000064849853516,-0.21249866485595703,0.3250007629394531,2.6100006103515625,2,0.12022903472503055,2.240504312051532,20.270000457763672,-2.354841289862144,19.76000022888184,-5.285683145475339,20.450000762939453,0.12022903472503055 5558,2011-10-06,22.559999465942386,22.559999465942386,20.850000381469727,21.0,12454200.0,0.07633589939681928,1.192307269079295,2.4000005868768652,47.33727263041755,40.32669919024573,-1.4502404523966774,-0.7353147104823208,-1.6107486525393817,-0.014991041776511338,9.874426147972882,1.7099990844726598,-0.7479303707607627,0.8974992752075224,-1.103351617973292,2.898350168388337,-0.10292617138288307,1.8979247217979278,-3.5699996948242223,100.0,61.66234298526575,1.0004254465904063,10,-1.784999847412113,-1.279999732971195,-1.7349991798400914,-1.274999618530277,1.340000152587887,3,0.08067374724772369,1.5066617160499023,20.959999084472656,2.240504312051532,20.270000457763672,-2.354841289862144,19.76000022888184,0.08067374724772369 5559,2011-10-07,22.3799991607666,22.70000076293945,22.18000030517578,22.54999923706055,7138400.0,-0.007978737120429513,1.2127531785550694,-0.10897444518755194,47.11424145017842,40.11180136766593,-1.2215523793609897,-0.5006491409981315,-1.4660501145349372,0.1507173213093118,9.778931086569076,0.5200004577636683,-0.7700539624045462,0.6664990425109849,-1.3537901151800433,2.686788200202013,-0.343645536334531,1.6766436213565008,-3.318599395751953,91.37462219340931,56.034067749102135,1.0101445788455146,10,-1.534998893737793,-1.0999994277954102,-1.532498836517334,-1.0949993133544922,1.3700008392333984,4,0.12600543824489807,1.192307269079295,22.559999465942386,1.5066617160499023,20.959999084472656,2.240504312051532,20.270000457763672,0.12600543824489807 5560,2011-10-10,23.59000015258789,23.59000015258789,22.25,22.729999542236328,7346800.0,0.05406617681838388,2.116277212966413,-5.058824849375519,53.519670372241016,41.055798047626524,-2.396708513086729,-1.6769130055874761,-2.688026663927964,-1.0721134434842128,9.951728295876974,1.3400001525878906,-0.6333433908626844,1.8005000114440932,-0.3839469109417095,3.984946933829896,0.7082765502511918,2.8927234726369946,-4.38305634765625,100.0,64.4216538374055,1.0922234611929018,10,-2.3000001907348633,-2.3000001907348633,-2.9275002479553223,-2.3050003051757812,0.21999931335449574,0,0.03815174280240696,1.2127531785550694,22.3799991607666,1.192307269079295,22.559999465942386,1.5066617160499023,20.959999084472656,0.03815174280240696 5561,2011-10-11,23.51000022888184,23.85000038146973,23.229999542236328,23.489999771118164,5622000.0,-0.0033912642301222595,-1.2962955113805075,0.02325632973155609,58.883823143175654,42.920946479412514,-2.310412978296597,-1.5669913286555328,-2.6115074622173466,-1.006496789644082,10.231873581224283,0.620000839233402,-0.5522051800467764,1.6505001068115277,-0.6630976724047422,3.9640978860277976,0.493701217203391,2.8072989964196644,-4.040073043090825,91.0052886024839,48.89719814860778,1.156798889608135,10,-2.090000152587894,-2.090000152587894,-2.862500190734867,-2.22500038146973,-0.4500007629394531,1,0.031050596985512824,2.116277212966413,23.59000015258789,1.2127531785550694,22.3799991607666,1.192307269079295,22.559999465942386,0.031050596985512824 5562,2011-10-12,23.729999542236328,23.989999771118164,23.5,23.71999931335449,5890300.0,0.009357690821466758,-1.1777822989119608,0.5000000000000888,69.0140814113111,45.67199361007418,-2.3512657336046807,-1.7963961860273798,-2.8086467355487272,-1.2375106878557958,10.709075048307213,0.48999977111816406,-0.5353777843112013,1.8179994583129897,-0.6183875284683324,4.254386445094312,0.5998059649223286,3.0361929517036508,-3.9096665007910154,91.71973632418616,43.62566909768468,1.2181934933906602,10,-2.239999771118164,-2.239999771118164,-2.8899993896484375,-2.4449996948242188,-1.4099998474121094,2,-0.029498477416525448,-1.2962955113805075,23.51000022888184,2.116277212966413,23.59000015258789,1.2127531785550694,22.3799991607666,-0.029498477416525448 5563,2011-10-13,23.82999992370605,23.8799991607666,23.34000015258789,23.63999938964844,5663100.0,0.004214091167247469,2.724143827732944,18.999618538996927,67.3854440510645,49.12913293056893,-2.176975028538795,-1.9274872731770003,-2.888344703498152,-1.3434255217909197,11.104557200080599,0.5399990081787109,-0.4932721831193163,1.8749998092651339,-0.6680316731604634,4.418031291690731,0.6034840680523352,3.1465155504779325,-3.5927002092934543,91.16022681648647,38.53531446774291,1.2715157412127986,10,-2.340000152587887,-2.340000152587887,-2.954999923706051,-2.5450000762939418,-1.840000152587887,3,-0.010910626509200494,-1.1777822989119608,23.729999542236328,-1.2962955113805075,23.51000022888184,2.116277212966413,23.59000015258789,-0.010910626509200494 5564,2011-10-14,24.540000915527344,24.540000915527344,23.940000534057614,24.09000015258789,4776700.0,0.029794418552011148,1.666663840969795,2.3684184108819837,68.24147231278512,53.149178912322455,-2.5097212596506964,-2.6530084534519354,-3.5310112731309573,-2.052717648277337,11.617890510175254,0.7100009918212926,-0.32776146062559164,2.5085007667541497,-0.2509977429097425,5.267999276418042,1.1287515119222036,3.888250021586096,-3.927431195444189,100.0,44.105437978885895,1.3797492548319459,10,-2.77500057220459,-2.77500057220459,-3.595000743865967,-3.2550010681152344,-2.910001754760742,4,-0.026079921480040347,2.724143827732944,23.82999992370605,-1.1777822989119608,23.729999542236328,-1.2962955113805075,23.51000022888184,-0.026079921480040347 5565,2011-10-17,23.82999992370605,24.60000038146973,23.75,24.3700008392334,4614800.0,-0.028932394675342032,-1.4285698715538437,-1.200000000000008,61.689102715251344,56.51097156180104,-1.2981961153706472,-1.9683157080365028,-2.75570216689027,-1.3550708104681064,12.35186966267633,0.8500003814697301,-0.15159150932903032,1.7504998207092264,-1.1022325809457811,4.603232222364234,0.32413361988172085,3.176866021536732,-2.7461384601695933,43.79562145417804,-12.165038407108966,1.4263662008275042,10,-1.4949998855590785,-2.034999847412106,-2.6899995803832972,-2.5450000762939418,-1.9699993133544922,0,-0.0033571096920762544,1.666663840969795,24.540000915527344,2.724143827732944,23.82999992370605,-1.1777822989119608,23.729999542236328,-0.0033571096920762544 5566,2011-10-18,24.51000022888184,24.790000915527344,23.790000915527344,24.06999969482422,6890900.0,0.028535472402554385,-1.0000038147045416,-0.814814422356915,72.04029549001066,60.580600397381694,-1.467864207582366,-2.6586103243605628,-3.301506016514139,-2.040722431223326,12.603660172397094,1.0,0.132612877597726,2.350500106811527,-0.6842283979555113,5.385228611578565,0.8331358544280079,3.867864359195046,-2.933879316834723,80.6896179780013,20.431587890976004,1.5173642523835194,10,-1.6899995803833043,-2.6199998855590856,-3.3699998855590856,-3.22500038146973,-3.569999694824226,1,-0.02855980238280842,-1.4285698715538437,23.82999992370605,1.666663840969795,24.540000915527344,2.724143827732944,23.82999992370605,-0.02855980238280842 5567,2011-10-19,23.6200008392334,24.59000015258789,23.56999969482422,24.38999938964844,6168000.0,-0.036311684265090016,-1.3448263766330286,-1.7499945814025004,67.77250670735674,62.85118196148605,-0.179767706119776,-1.7255538680306088,-2.299392290862418,-1.1668761913194032,13.493057419436234,1.0200004577636719,0.5253853430794244,1.3770007133483873,-1.7246191881812685,4.478620614878043,-0.17380923741643883,2.9278106641132133,-1.529659126629447,19.310382021998954,-43.65095747716301,1.5508099507648272,10,-0.13500022888183594,-1.7300004959106445,-2.530000686645508,-2.335000991821289,-2.7900009155273473,2,-0.023708778721160617,-1.0000038147045416,24.51000022888184,-1.4285698715538437,23.82999992370605,1.666663840969795,24.540000915527344,-0.023708778721160617 5568,2011-10-20,23.40999984741211,23.790000915527344,22.809999465942386,23.5,7175600.0,-0.008890812208290577,1.9253688004235903,0.11688353509156475,67.45281788156628,65.11102378719582,0.1826983321083233,-1.3774656090949833,-1.9458124902522513,-0.9825567342349153,12.89705130976767,0.9800014495849574,0.9150155408704848,1.0344997406005874,-2.0265180922213126,4.095517573422487,-0.4960091758103644,2.565008657011539,-0.8877126623404159,30.303027383919012,-36.93211288449051,1.53050891641095,10,0.1100006103515625,-1.5199995040893555,-2.2699995040893555,-2.125,-1.3199996948242188,3,-0.04656130541190018,-1.3448263766330286,23.6200008392334,-1.0000038147045416,24.51000022888184,-1.4285698715538437,23.82999992370605,-0.04656130541190018 5569,2011-10-21,23.57999992370605,24.15999984741211,23.28000068664551,23.6200008392334,8178000.0,0.007261857214951428,-1.7500000000000195,0.4444538634341089,73.99496421805677,67.3860564367309,0.22441937125509526,-1.437667789865852,-2.0166220379398787,-1.1776702022700611,12.380736110013311,0.879999160766598,1.2654215101055044,1.087999820709225,-1.9700118366055612,4.146011478024011,-0.44100600794816813,2.617005649366618,-0.7700004577636648,38.888883537184796,-35.32877093770526,1.529005828657394,10,0.22000026702881215,-1.6899995803832972,-2.409999847412106,-2.2950000762939418,-1.8899993896484375,4,-0.06743003213453735,1.9253688004235903,23.40999984741211,-1.3448263766330286,23.6200008392334,-1.0000038147045416,24.51000022888184,-0.06743003213453735 5570,2011-10-24,24.940000534057614,24.95000076293945,23.8700008392334,23.8700008392334,7332800.0,0.05767602267819738,-1.0186920219327262,-26.749380125879664,76.50396332176436,69.34384978990742,-1.0325263405600928,-2.68487026027967,-3.284729300537645,-2.552256731630276,12.797409042688477,1.3700008392333984,1.4566213204248832,2.289000415801997,-0.9349422457953658,5.51294307739936,0.6770290850033156,3.9009717466006784,-2.1300010681152273,99.53269986817912,20.074751700417607,1.6119713307986812,10,-1.0600004196166957,-2.970000267028805,-3.600000381469723,-3.6550006866455043,-1.75,0,-0.13271857668049902,-1.7500000000000195,23.57999992370605,1.9253688004235903,23.40999984741211,-1.3448263766330286,23.6200008392334,-0.13271857668049902 5571,2011-10-25,24.46999931335449,24.86000061035156,24.26000022888184,24.729999542236328,7056900.0,-0.018845277090563828,1.30768327886411,-0.24299093741756028,70.43072077079032,69.50125416318289,-0.46044975281186495,-2.122875215144912,-2.7370400570671585,-2.096369456622842,13.511107866808914,0.6800003051757741,1.6713994031718187,1.691499233245846,-1.611445292317022,4.994443758808714,0.04002697046441028,3.342971496027282,-1.2747996139526308,77.57003931453133,-2.4645038704955766,1.6514722627814344,10,-0.5899991989135707,-2.49999904632568,-3.034999847412106,-3.1849994659423793,-1.1399993896484375,1,-0.10666116780716561,-1.0186920219327262,24.940000534057614,-1.7500000000000195,23.57999992370605,1.9253688004235903,23.40999984741211,-0.10666116780716561 5572,2011-10-26,24.38999938964844,24.93000030517578,23.739999771118164,24.90999984741211,8355500.0,-0.0032693063322803972,3.2499914850716274,1.999999999999959,62.941998031142916,69.00753793874716,-0.3095341834366643,-1.8726842958418608,-2.5709428642754126,-2.0274194944785187,13.384956463765022,1.1900005340576172,1.7341691510617174,1.4424993515014677,-1.8251400876208344,4.71013879062377,-0.19132036805968156,3.076319071062617,-0.8789354988098168,73.83172738835134,-3.5254134981701526,1.633819719561151,10,-0.5099992752075231,-2.4199991226196325,-2.7399997711181676,-3.1049995422363317,-1.389999389648441,2,-0.14145137113267292,1.30768327886411,24.46999931335449,-1.0186920219327262,24.940000534057614,-1.7500000000000195,23.57999992370605,-0.14145137113267292 5573,2011-10-27,24.5,25.28000068664551,23.81999969482422,25.0,18728200.0,0.004510070237978114,1.7547152836007698,0.9615376150827194,65.14285075908327,68.6632466550025,-0.35146043088423085,-1.767733664475113,-2.5882466586623636,-2.1407574009489814,12.695110320739817,1.4600009918212926,1.7569039959418689,1.3585000038146973,-1.7856927912899572,4.502692798919352,-0.21359639373762818,2.9305964013670227,-0.7600002288818359,60.99996566772443,-13.9816057100278,1.572096397552327,10,-0.45499992370605113,-2.364999771118164,-2.8500003814697266,-3.255000114440918,-1.7700004577636719,3,-0.14979592148138565,3.2499914850716274,24.38999938964844,1.30768327886411,24.46999931335449,-1.0186920219327262,24.940000534057614,-0.14979592148138565 5574,2011-10-28,24.10000038146973,24.8799991607666,23.559999465942386,23.559999465942386,9402800.0,-0.016326515042051848,-3.888879469899251,-1.0800018310546875,54.119546612147595,67.82218486576876,-0.02284048046658782,-1.1386434997434272,-2.0647596411748346,-1.7363956169451988,11.876196579992735,1.3199996948242152,1.668549892551333,0.7760004043579123,-2.1246958672658316,3.676696675981656,-0.6743477314539597,2.2263485401697842,1.1800003051757812,31.39537978389312,-38.75175697996656,1.4503481358118724,10,-0.05500030517578125,-1.9650001525878942,-2.5975008010864293,-3.055000305175785,-0.9500007629394567,4,-0.08340249780358133,1.7547152836007698,24.5,3.2499914850716274,24.38999938964844,1.30768327886411,24.46999931335449,-0.08340249780358133 5575,2011-10-31,23.35000038146973,23.8700008392334,23.190000534057614,23.8700008392334,6439600.0,-0.031120331457615613,1.615383486776964,-0.9629621780471543,48.83382110638384,65.24368771203244,0.7285232314584533,-0.11162253742989847,-1.2116259060965255,-0.992417912887408,10.489412366899309,0.9099998474121165,1.5764851333043453,-0.15349960327148082,-2.520859284963098,2.2138600784201365,-1.3371794441172895,1.0301802375743279,1.9300003051757812,7.655494532572169,-57.38075126441981,1.1836798408458096,10,0.6949996948242188,-1.2150001525878942,-1.8475008010864293,-2.345000267028812,-0.7600002288818395,0,-0.07109206939154789,-3.888879469899251,24.10000038146973,1.7547152836007698,24.5,3.2499914850716274,24.38999938964844,-0.07109206939154789 5576,2011-11-01,22.459999084472656,23.020000457763672,22.270000457763672,22.540000915527344,8688500.0,-0.03811568661486475,-2.2608760552634632,0.15384953966914972,41.56706921060657,62.33197243461576,1.4495911367065624,1.0022459760857956,-0.23605539928252384,-0.10904487774662641,8.689733713884596,1.0799999237060582,1.388298935265162,-1.153000831604004,-3.045614262009483,0.7396125988014752,-2.0993075468067417,-0.20669411640126611,2.7364015960693386,6.31224625453153,-53.06231902353251,0.9463067152027393,11,1.3150014877319336,-0.3249988555908203,-0.9349994659423828,-1.514998435974121,-0.9699993133544922,1,0.0325022920454896,1.615383486776964,23.35000038146973,-3.888879469899251,24.10000038146973,1.7547152836007698,24.5,0.0325022920454896 5577,2011-11-02,23.479999542236328,23.65999984741211,22.76000022888184,22.85000038146973,8774500.0,0.04541409168929267,-1.2222227455006665,-7.874809269502149,47.928993415025,60.16265860500006,0.4555488672161019,0.19048379594113385,-1.1797587955187119,-1.129490316059318,7.3863107699288815,1.2000007629394531,1.322963427429027,-0.25900039672851705,-1.6862677273558653,1.1682669338988312,-0.9726340620421929,0.45463326858515885,1.5408171249389682,40.19930207520778,-14.52857027630425,0.7136336653136743,11,0.2950010299682617,-1.3449993133544922,-1.8125,-2.534998893737793,-1.489999771118164,2,-0.006388399550879664,-2.2608760552634632,22.459999084472656,1.615383486776964,23.35000038146973,-3.888879469899251,24.10000038146973,-0.006388399550879664 5578,2011-11-03,24.3799991607666,24.51000022888184,23.32999992370605,23.76000022888184,12895700.0,0.03833047853818461,1.6818156202993613,0.984126599677264,49.074064467021095,57.39366974377388,-0.3267474485495008,-0.5967717268201227,-1.9923973579623322,-2.0312525073327734,7.646169028526248,1.1800003051757884,1.123125196115069,0.5499992370605469,-0.7901818268744023,1.890180300995496,-0.12009129490692771,1.2200897690280215,0.475768533843997,80.84290235758638,30.52630397748414,0.6700905319674747,11,-0.6049985885620117,-2.2449989318847656,-2.7124996185302734,-3.4349985122680664,-2.6999988555908203,3,-0.056603741110350714,-1.2222227455006665,23.479999542236328,-2.2608760552634632,22.459999084472656,1.615383486776964,23.35000038146973,-0.056603741110350714 5579,2011-11-04,25.20000076293945,26.1299991607666,23.8700008392334,24.1299991607666,15199000.0,0.033634193207538354,-1.8427683216633057,1.7258120089337945,57.82857110471163,55.31862616410135,-0.997705046531081,-1.2592351835427955,-2.7156424761086093,-2.840602052389361,8.422734729688273,2.259998321533203,1.0360854881563668,1.2290007591247516,-0.0613019173025684,2.5193034355520716,0.5838494209110934,1.8741520973384098,-2.9300003051757777,75.906769162807,23.742281603906775,0.6451513382136596,11,-1.0000009536743129,-2.6400012969970668,-3.437500953674313,-4.255000114440914,-4.340000152587891,4,-0.09801591848900437,1.6818156202993613,24.3799991607666,-1.2222227455006665,23.479999542236328,-2.2608760552634632,22.459999084472656,-0.09801591848900437 5580,2011-11-07,24.489999771118164,25.20000076293945,24.18000030517578,25.11000061035156,6393700.0,-0.028174641679592827,1.5499974966085144,-0.5794391690389638,49.8861022598806,53.03589077400028,-0.40035066142096554,-0.5042020523447341,-1.9506020902246846,-2.119179350360014,9.075520380540517,1.0200004577636683,0.9521464792483023,0.47399978637695384,-0.8231131731107482,1.7711127458646558,-0.17455669336689894,1.1225562661208066,-2.1427993392944344,57.51295490403711,8.586712276367798,0.6485564797438519,11,-0.28999996185302734,-1.9300003051757812,-2.692500114440918,-3.544999122619629,-4.149999618530273,0,-0.05471621744023847,-1.8427683216633057,25.20000076293945,1.6818156202993613,24.3799991607666,-1.2222227455006665,23.479999542236328,-0.05471621744023847 5581,2011-11-08,24.239999771118164,24.90999984741211,23.8700008392334,24.649999618530273,8699300.0,-0.010208248360003336,1.2365562729189397,0.6612891813486205,53.80834396355141,52.021040322045664,-0.20831348406839822,-0.20733856007464624,-1.6724785255222336,-1.8562213308552096,9.46719944018077,1.039999008178711,0.7963488716594611,0.18749980926513743,-1.0906056822809163,1.4656053008111911,-0.45155293650788764,0.8265525550381625,-1.8171433647155766,43.916914282480064,-8.39385339193867,0.6390527457730263,11,-0.039999961853027344,-1.6800003051757812,-2.6399998664855957,-3.294999122619629,-3.3199996948242188,1,-0.06806929183622512,1.5499974966085144,24.489999771118164,-1.8427683216633057,25.20000076293945,1.6818156202993613,24.3799991607666,-0.06806929183622512 5582,2011-11-09,23.03000068664551,23.770000457763672,22.979999542236328,23.68000030517578,4660300.0,-0.049917454451231524,-1.1066637505499508,1.5853655132630473,47.92123113650996,50.107527030648626,0.8811437993635529,0.9987351639625253,-0.45686290299915555,-0.6420848313987477,9.491513546081313,1.260000228881836,0.44476043671917864,-0.9874993324279764,-2.339019190566365,0.3640205257104121,-1.6632592614971706,-0.31173940335878214,-0.5330014251556427,1.5873381099808757,-51.2969309546838,0.6757599290691942,11,1.1699991226196254,0.06999874114989879,-2.052500724792484,-2.085000038146976,-2.8000011444091832,2,-0.06686933867181133,1.2365562729189397,24.239999771118164,1.5499974966085144,24.489999771118164,-1.8427683216633057,25.20000076293945,-0.06686933867181133 5583,2011-11-10,23.56999969482422,23.95000076293945,23.32999992370605,23.32999992370605,7451700.0,0.02344763317752907,-4.166678587606837,-0.3692306337976582,49.94742258343946,49.643957694125504,0.21830851758531367,0.46194291755005423,-0.9854995098048214,-1.1798738355687668,9.708009945604342,0.9200000762939382,0.19487647387008167,-0.4345003128051772,-1.7985576045072023,0.9295569788968479,-1.1165289586561897,0.24752833304583532,-1.0003404353488143,18.730165842469937,-34.44042441176419,0.6820286458510123,11,0.630000114440918,-0.07999992370605469,-2.5924997329711914,-2.6249990463256836,-3.719999313354492,3,-0.067034363350162,-1.1066637505499508,23.03000068664551,1.2365562729189397,24.239999771118164,1.5499974966085144,24.489999771118164,-0.067034363350162 5584,2011-11-11,23.899999618530273,24.07999992370605,23.63999938964844,23.790000915527344,5149300.0,0.014000845480643731,-1.1463348824659612,0.4583283662748583,43.86792155761945,49.09219107759613,-0.15985552557815197,0.0859436713869286,-1.2800805979537309,-1.5034869943358018,9.468343414245325,0.5100002288818324,0.05121039729532839,-0.072500324249269,-1.4134958246475797,1.2684951761490417,-0.7429980744484261,0.5979974259498881,-1.2591335610290457,41.441422090865416,-5.622409504674266,0.6704977501991557,11,0.3000001907348633,0.25500011444091797,-2.872499942779541,-2.9549989700317383,-3.3299999237060547,4,-0.09288700204134193,-4.166678587606837,23.56999969482422,-1.1066637505499508,23.03000068664551,1.2365562729189397,24.239999771118164,-0.09288700204134193 5585,2011-11-14,23.75,24.06999969482422,23.479999542236328,23.739999771118164,4649200.0,-0.006276134766712516,-1.226412785697063,0.09091224358863206,45.58824045022769,49.53898788199847,0.059062000631996625,0.2420527675533748,-1.0966420526455423,-1.3376890157398869,9.343443197424994,0.5900001525878906,-0.13283294730573303,-0.218499946594239,-1.5617605042344742,1.1247606110459962,-0.8901302254143566,0.4531303322258786,-1.0393512804334648,39.89639046681609,-3.1719357104412467,0.6716302788201169,11,0.6949996948242188,0.4399995803833008,-2.6875,-2.804999351501465,-3.450000762939453,0,-0.12168418482730281,-1.1463348824659612,23.899999618530273,-4.166678587606837,23.56999969482422,-1.1066637505499508,23.03000068664551,-0.12168418482730281 5586,2011-11-15,23.809999465942386,23.940000534057614,23.34000015258789,23.63999938964844,4425600.0,0.002526293302837379,1.7906850894897517,16.999618539004388,46.43734747364215,49.37324944406704,0.23545971287508394,0.13378114883781578,-1.1185921501335514,-1.3793051236437854,9.016532391688607,0.600000381469723,-0.19423540385130522,-0.12350044250488068,-1.443632588232834,1.1966317032230727,-0.7835665153688574,0.536565630359096,-1.0309637375518506,75.45451235181262,34.7789613814991,0.6600660728639763,11,0.7449998855590785,0.39000034332275035,-2.519999504089359,-3.254999160766605,-3.5100002288818395,1,-0.14573705968863848,-1.226412785697063,23.75,-1.1463348824659612,23.899999618530273,-4.166678587606837,23.56999969482422,-0.14573705968863848 5587,2011-11-16,23.059999465942386,24.0,22.989999771118164,23.71999931335449,5683800.0,-0.03149937071912967,-1.5250029802350809,-3.88235030124871,41.799542019126065,48.564969172078705,1.0276899641447734,0.8850532854366868,-0.3597503746599635,-0.614138296684672,8.774647668301347,1.010000228881836,-0.17739353633585964,-0.8455003738403271,-2.216408522333932,0.5254077746532779,-1.5309544480871295,-0.16004629959352457,-0.21394446890433017,6.421989451838926,-30.373881756179394,0.6854540742468033,11,1.4949998855590785,1.1400003433227504,-1.639999389648441,-2.374999046325687,-2.35000038146973,2,-0.09280136336555578,1.7906850894897517,23.809999465942386,-1.226412785697063,23.75,-1.1463348824659612,23.899999618530273,-0.09280136336555578 5588,2011-11-17,22.31999969482422,22.989999771118164,22.18000030517578,22.959999084472656,6129400.0,-0.03209019029731908,1.314281666039967,0.9696962691096253,40.24122520368575,46.61081962752027,1.614534487970051,1.622386617596586,0.3958264089753669,0.12346680808343535,9.30821356101219,0.8799991607666051,-0.036196048324359964,-1.5310001373291016,-3.062149270340093,0.00014899568189008505,-2.2965747038345974,-0.7654255708236057,3.809999465942383,7.368390408242973,-28.866768543714997,0.7655745665054959,11,1.3700008392333984,1.8350000381469727,-0.8299999237060547,-1.5649995803833008,-1.3099994659423793,3,-0.09363800094820518,-1.5250029802350809,23.059999465942386,1.7906850894897517,23.809999465942386,-1.226412785697063,23.75,-0.09363800094820518 5589,2011-11-18,21.989999771118164,22.46999931335449,21.920000076293945,22.450000762939453,4241700.0,-0.014784943020522467,1.2000053405965616,0.7187522351763107,42.18390522363549,45.755019956826374,1.6106923531056374,1.92590212769149,0.7611011625626922,0.4322036212828131,9.626618985582,0.5499992370605433,-0.031146569404704394,-1.781500053405761,-3.5226103569495173,-0.04038974986200472,-2.652055205177639,-0.9109449016338829,4.060999412536621,3.255800336935414,-35.08281315714704,0.8705551517718785,11,1.4250001907348633,2.0349998474121094,-0.5,-1.234999656677246,-1.4499988555908203,4,-0.0973169355126201,1.314281666039967,22.31999969482422,-1.5250029802350809,23.059999465942386,1.7906850894897517,23.809999465942386,-0.0973169355126201 5590,2011-11-21,21.6299991607666,21.790000915527344,20.88999938964844,21.559999465942386,7018500.0,-0.016371105688886334,3.6153545194009813,-0.15217292151276526,44.92044115082457,44.767475199856726,1.7012418029482852,2.1346561115792966,1.1300317603620158,0.7687915429851664,9.603845274620786,1.100000381469723,-0.12106826790422076,-1.9760005950927741,-3.8718289741446625,-0.08017221604088576,-2.9239147846187166,-1.0280864055668317,4.255760058593751,23.79420018938549,-17.82737106852998,0.9479141895259436,11,0.8550004959106445,1.880000114440918,0.13500118255615234,-0.5999984741210938,-0.7699985504150426,0,-0.04900598738186979,1.2000053405965616,21.989999771118164,1.314281666039967,22.31999969482422,-1.5250029802350809,23.059999465942386,-0.04900598738186979 5591,2011-11-22,21.86000061035156,22.11000061035156,21.399999618530273,21.56999969482422,3928100.0,0.01063344699532598,-1.2539675811832696,4.142888283378906,39.02439906896585,43.77893830346294,1.2271857190222875,1.7909156135138282,0.9105275058017703,0.5070565415379811,9.467100076800522,0.7100009918212855,-0.38088278027998257,-1.6154992103576689,-3.617272004797986,0.3862735840826481,-2.616385607577829,-0.6146128131375086,3.7260130192260803,31.189743740708387,-10.173375176728165,1.0008863972201587,11,0.6249990463256871,1.6499986648559606,0.20499944686890004,-0.8000001907348597,-1.2600002288818324,1,-0.07136328132361947,3.6153545194009813,21.6299991607666,1.2000053405965616,21.989999771118164,1.314281666039967,22.31999969482422,-0.07136328132361947 5592,2011-11-23,20.940000534057614,21.670000076293945,20.940000534057614,21.57999992370605,4047000.0,-0.04208600414486219,-1.2812507450587813,-2.206887479940044,26.756770828500464,41.20219921958083,2.033372733933618,2.571015405166829,1.812175120087705,1.3875754291876277,9.962438560732261,0.9200000762939453,-0.5469473970085943,-2.3629993438720724,-4.612257494720875,-0.11374119302326946,-3.487628419296474,-1.238370268447671,4.364252241124273,2.3810064441120904,-32.584168506749265,1.1246290754244022,11,1.5449991226196325,2.569998741149906,1.414999961853031,0.21500015258789418,0.35999870300293324,2,-0.030563575963436285,-1.2539675811832696,21.86000061035156,3.6153545194009813,21.6299991607666,1.2000053405965616,21.989999771118164,-0.030563575963436285 5593,2011-11-25,20.82999992370605,21.209999084472656,20.81999969482422,20.8799991607666,2277400.0,-0.005253133120634468,-10.142888283378747,0.0781238824118502,17.339308741557673,38.254575573351744,1.9152384378052325,2.521236521508481,1.8928176985736265,1.4565753564616202,10.220797761222519,0.3899993896484375,-0.7579896851611494,-2.2894999504089384,-4.719162913471198,0.14016301265332132,-3.5043314319400665,-1.0746684688778103,4.209397648343828,0.6060746178074905,-27.974857407497293,1.2148314815311294,11,1.6149997711181676,2.644999504089359,1.857500553131107,0.3250007629394567,-0.5399990081787074,4,-0.005760962058229513,-1.2812507450587813,20.940000534057614,-1.2539675811832696,21.86000061035156,3.6153545194009813,21.6299991607666,-0.005760962058229513 5594,2011-11-28,22.09000015258789,22.440000534057614,21.51000022888184,21.979999542236328,7876500.0,0.06048968955817746,1.2962931566330906,-2.200045777065534,33.425416475119505,36.90315068722861,0.41514633893939745,1.1625349687809958,0.6162059051925901,0.15482081325506414,10.334542165617616,1.6100006103515625,-0.7997309334224632,-0.9289997100830085,-3.3541737538671157,1.4961743337010986,-2.1415867319750603,0.2835873118090433,2.6118455892839343,78.39504937322455,51.26487516654221,1.2125870218920527,11,0.31999969482421875,1.3849992752075195,0.6150002479553223,-0.9349994659423828,-1.5599994659423828,0,-0.048890897068623485,-10.142888283378747,20.82999992370605,-1.2812507450587813,20.940000534057614,-1.2539675811832696,21.86000061035156,-0.048890897068623485 5595,2011-11-29,21.690000534057614,22.209999084472656,21.520000457763672,22.149999618530273,5002100.0,-0.018107723665335307,1.3793137467690062,-4.18178665556946,32.74695908207741,35.38199642149919,0.5500486524746577,1.5091710674062675,0.999116723511289,0.506803479391575,10.821215048126492,0.6899986267089844,-0.9236230966834675,-1.2459993362426793,-3.736227663330652,1.2442289908452935,-2.491113499786664,-0.0008851726986947028,2.7012975240504034,53.703727687270245,27.511521254265517,1.245114163543986,11,0.7199993133544957,1.7849988937377965,1.154999732971195,-0.5349998474121058,-2.0200004577636683,1,-0.05301980591123279,1.2962931566330906,22.09000015258789,-10.142888283378747,20.82999992370605,-1.2812507450587813,20.940000534057614,-0.05301980591123279 5596,2011-11-30,23.190000534057614,23.209999084472656,22.440000534057614,22.479999542236328,7960900.0,0.06915629151989644,1.0533346896735978,-1.5434834889622149,51.0416656318638,36.40889904513672,-1.1702067169807258,0.07026772867145681,-0.5021837645576888,-1.0224402080423722,10.947673656586614,1.5199985504150426,-0.984318729252621,0.2175005912780712,-2.264738245704198,2.69973942826034,-1.0236188272130633,1.4586200097692057,0.9155936549876991,99.16324035471891,66.97289339944604,1.2411194184911354,11,-1.1750011444091761,0.2849988937377965,-0.26500034332275035,-1.6949996948242152,-3.7700004577636683,2,-0.10047433678512163,1.3793137467690062,21.690000534057614,1.2962931566330906,22.09000015258789,-10.142888283378747,20.82999992370605,-0.10047433678512163 5597,2011-12-01,23.32999992370605,23.79999923706055,23.10000038146973,23.10000038146973,7345500.0,0.0060370584917766035,-5.0869586850880095,0.3239425647087184,48.3516500791104,37.31005736462835,-1.4168787716630824,-0.08595225978963938,-0.6109352756421522,-1.1876533214391962,11.835257106511051,0.6999988555908203,-1.0605956108941186,0.3649999618530231,-2.1116827178957287,2.841682641601775,-0.873341378021351,1.6033413017273972,0.5127467058015753,84.22820853852247,48.25594238820777,1.2383413398743757,12,-1.0200004577636683,0.14499950408935902,-0.40499973297118785,-1.6499996185302699,-3.870000839233395,3,-0.11701669743523324,1.0533346896735978,23.190000534057614,1.3793137467690062,21.690000534057614,1.2962931566330906,22.09000015258789,-0.11701669743523324 5598,2011-12-02,23.0,23.79999923706055,22.95000076293945,23.57999992370605,4790600.0,-0.01414487461574021,-1.5000014024655293,-2.5217438176903415,43.81868452168391,37.49169950885595,-1.095478190943247,0.142675719761872,-0.214514694427983,-0.8808905673200691,12.07627768099048,0.8499984741211009,-1.1699849060730614,0.10399999618530131,-2.281927103435745,2.4899270958063475,-1.0889635536252236,1.2969635459958262,-2.1800003051757812,65.06552036907613,28.55467532437511,1.1929635498105233,12,-0.6900005340576172,0.47499942779541016,-0.07499980926513672,-1.3199996948242188,-3.6200008392333984,4,-0.07391307664954139,-5.0869586850880095,23.32999992370605,1.0533346896735978,23.190000534057614,1.3793137467690062,21.690000534057614,-0.07391307664954139 5599,2011-12-05,22.729999542236328,23.5,22.59000015258789,23.399999618530273,8257700.0,-0.011739150337550908,1.0919516542396812,1.1551726972872967,43.10810643621777,37.290328985010746,-0.792846119421764,0.22993064403226882,0.10434186804776147,-0.6295463735706441,11.097710232062214,0.9099998474121094,-1.186291503202387,-0.04250040054321147,-2.1677456468760887,2.082744845789666,-1.1051230237096483,1.0201222226232254,-1.8503998565673818,53.07016369744741,16.28582849408928,1.062622623166438,12,-0.4200000762939453,0.744999885559082,0.3600006103515625,-0.8849992752075195,-3.2199993133544886,0,-0.10734706009012618,-1.5000014024655293,23.0,-5.0869586850880095,23.32999992370605,1.0533346896735978,23.190000534057614,-0.10734706009012618 5600,2011-12-06,23.149999618530273,23.40999984741211,22.65999984741211,22.85000038146973,7343100.0,0.018477786394738516,-1.2058813629682819,-0.4477600043271135,45.74742483426225,38.037331847821456,-1.0890889911623738,-0.3115810874271929,-0.2773557060480769,-1.0673868818229444,10.066259782233978,0.75,-1.1173266176155146,0.44449968338012624,-1.5320518202261653,2.4210511869864177,-0.5437760684230213,1.4327754351832738,-2.211991941833496,52.20586482214657,19.473935939262184,0.9882757518031462,12,-0.8400001525878906,0.3249998092651367,-0.05999946594238281,-1.3049993515014648,-5.10999870300293,1,-0.11317490173034839,1.0919516542396812,22.729999542236328,-1.5000014024655293,23.0,-5.0869586850880095,23.32999992370605,-0.11317490173034839 5601,2011-12-07,22.59000015258789,23.07999992370605,22.299999237060547,23.020000457763672,6718000.0,-0.024190042123980682,1.8363700677630128,-1.4333379957529766,46.89564587925854,40.27498463123902,-0.46337859116283653,0.12486855443564338,0.310070671536522,-0.5288250121449423,9.161457190240965,0.8500003814697266,-1.0594506107449746,-0.0329998016357429,-1.8728862847798666,1.8068866815083808,-0.952943043207803,0.8869434399363172,-1.5947526446838367,19.333394368489536,-16.035607765033546,0.9199432415720618,12,-0.2800006866455078,0.8849992752075195,0.5,-0.744999885559082,-4.850000381469727,2,-0.12926073734264376,-1.2058813629682819,23.149999618530273,1.0919516542396812,22.729999542236328,-1.5000014024655293,23.0,-0.12926073734264376 5602,2011-12-08,21.489999771118164,22.54999923706055,21.459999084472656,22.520000457763672,7848400.0,-0.04869412899688319,1.0000034997278897,2.3953487340536896,44.766710642304886,43.32247373132205,0.8077916749352454,1.1632192518467974,1.454617850894671,0.5352997865740043,9.202734359430451,1.1300010681152344,-1.0304376973445457,-1.0560001373291001,-2.952205515074329,0.8402052404161289,-2.0041028262017164,-0.10789744845648386,-0.43865722863098,1.2820805422738508,-36.07440330577558,0.9481026888726146,12,1.1399993896484375,1.984999656677246,1.4650006294250488,0.40000057220458984,-3.2299995422363246,3,-0.09632385839325264,1.8363700677630128,22.59000015258789,-1.2058813629682819,23.149999618530273,1.0919516542396812,22.729999542236328,-0.09632385839325264 5603,2011-12-09,21.989999771118164,22.049999237060547,21.21999931335449,21.6200008392334,5365000.0,0.023266635892289944,2.3877695601401467,-0.35922202449182156,50.0,45.16409412297544,0.5471841106383657,0.567896804663576,1.0184659204918916,0.0034045092508208086,9.18284816693698,0.8299999237060582,-0.9540361801936115,-0.4770001411437974,-2.3246054798723534,1.3706051975847586,-1.4008028105080754,0.4468025282204806,-0.883684094739511,33.77193973114768,-7.57179089059116,0.9238026693642772,12,0.5199995040893555,1.484999656677246,0.9650006294250488,0.14500045776367188,-4.449998855590817,4,-0.1150523289212777,1.0000034997278897,21.489999771118164,1.8363700677630128,22.59000015258789,-1.2058813629682819,23.149999618530273,-0.1150523289212777 5604,2011-12-12,21.68000030517578,21.920000076293945,21.34000015258789,21.81999969482422,3436700.0,-0.014097292822601082,2.4117627259365637,-0.3783778210798717,50.31056607019184,47.115606010543715,0.8860908816574593,0.7410457088151858,1.3955080930821886,0.28129833019055894,9.063913186882841,0.6499996185302734,-0.6923084834618258,-0.675999641418457,-2.4252416692929053,1.0732423864559912,-1.550620655355683,0.19862137251876888,-0.5198109575834913,21.004606376465368,-21.627131896193006,0.8746210139372248,12,0.8299989700317383,1.794999122619629,1.2750000953674316,0.4549999237060547,-3.75,0,-0.10608861217866716,2.3877695601401467,21.989999771118164,1.0000034997278897,21.489999771118164,1.8363700677630128,22.59000015258789,-0.10608861217866716 5605,2011-12-13,20.86000061035156,22.0,20.75,21.76000022888184,6699400.0,-0.03782286361999998,-1.2321411845647927,6.428596730245283,44.21296255415192,46.35686122413127,1.7611805851651816,1.4054930364395837,2.296648484611513,1.0634594783733142,9.2640942118182,1.25,-0.3654886113326121,-1.3514993667602582,-3.093334423542931,0.39033569002241464,-2.222416895151593,-0.48058183836892354,2.9399986267089915,4.721056392851472,-37.7321781427224,0.8709175283913358,12,1.4149990081787145,2.1149997711181676,2.519999027252201,1.6999988555908239,-2.880001068115231,1,-0.06471717842614999,2.4117627259365637,21.68000030517578,2.3877695601401467,21.989999771118164,1.0000034997278897,21.489999771118164,-0.06471717842614999 5606,2011-12-14,20.34000015258789,20.8799991607666,20.26000022888184,20.790000915527344,6654900.0,-0.024928113257370876,-1.0327813492758455,0.5000010596385746,46.35922088509778,46.135480202574314,2.0499700982610207,1.7414876808350002,2.8769787865832797,1.5399780767269675,9.744801190628728,0.6199989318847621,-0.2566009489202692,-1.6979998588561998,-3.460576662682982,0.06457694497058242,-2.579288260769591,-0.8167114569428087,3.398999099731448,3.4934479630922164,-42.209875647174826,0.8812884019133905,12,1.6899995803833043,2.244999885559082,3.039999485015869,2.219999313354492,-2.399999618530277,2,-0.11307764109175356,-1.2321411845647927,20.86000061035156,2.4117627259365637,21.68000030517578,2.3877695601401467,21.989999771118164,-0.11307764109175356 5607,2011-12-15,20.920000076293945,21.06999969482422,20.61000061035156,20.63999938964844,6385800.0,0.028515236939772537,-1.7058909327543583,-0.6222226931716955,50.516648461814064,46.87969841814433,1.2205104323248435,1.0466040225904791,2.343048106283426,0.9235789907701815,10.516296627052988,0.7299995422363281,-0.08965888439140457,-1.0109999656677253,-2.772170437718419,0.7501705063829682,-1.891585201693072,-0.13041472964237855,2.679839215087892,36.871520285569545,-13.935822383049597,0.880585236025347,12,0.9600000381469727,1.25,2.4599995613098145,1.6399993896484375,-2.8799991607666016,3,-0.15200766221694628,-1.0327813492758455,20.34000015258789,-1.2321411845647927,20.86000061035156,2.4117627259365637,21.68000030517578,-0.15200766221694628 5608,2011-12-16,20.229999542236328,21.520000457763672,20.1200008392334,21.1299991607666,11655100.0,-0.03298281699527861,-1.5000059604803124,-3.2142764695063795,38.574933969178744,46.37601258847333,1.6497544524479686,1.656951533546728,3.0204691792010863,1.5862109190115703,11.278925993673921,1.3999996185302734,-0.22362060763371971,-1.5965004920959487,-3.5025492426990112,0.30954825850711387,-2.54952486739748,-0.6434761167944174,3.2362461866455092,5.850997452470982,-39.75373983742676,0.9530243753015305,12,1.5350008010864258,1.8700008392333984,3.4200000762939453,2.3299999237060547,-2.5699996948242188,4,-0.09738009678356696,-1.7058909327543583,20.920000076293945,-1.0327813492758455,20.34000015258789,-1.2321411845647927,20.86000061035156,-0.09738009678356696 5609,2011-12-19,19.850000381469727,20.549999237060547,19.770000457763672,20.350000381469727,5483300.0,-0.01878394312235332,-1.3636332109932665,0.5555557910307952,38.669948308966106,45.58962630788487,1.7637396476416747,1.9693780647433812,3.389016729777289,1.942900474428079,11.953767583531608,0.779998779296875,-0.3707512018566703,-1.869499683380127,-3.9675033752594118,0.22850400849915786,-2.9185015293197694,-0.8204978374404845,3.4154706540332036,3.5874412613478714,-39.29945676376556,1.0490018459396429,12,1.5749998092651367,2.0749998092651367,3.994999408721924,2.7099990844726562,-1.7100009918212855,0,-0.11637276682869979,-1.5000059604803124,20.229999542236328,-1.7058909327543583,20.920000076293945,-1.0327813492758455,20.34000015258789,-0.11637276682869979 5610,2011-12-20,20.56999969482422,20.6299991607666,19.959999084472656,20.06999969482422,3389900.0,0.03627200501349215,1.1612942920955645,-1.0,32.15257857225828,43.951507718218174,0.714408046393558,1.2289009121461234,2.6266882372603533,1.2084914804653657,11.833303502349569,0.779998779296875,-0.4522960185807463,-1.0965003967285156,-3.256658935178308,1.0636581417212767,-2.176579665953412,-0.01642112750361946,2.4158336944595717,45.714242117745535,9.53506710016827,1.0800792692248968,12,0.5900001525878906,1.3500003814697266,3.6075000762939453,1.989999771118164,-2.539999008178711,1,-0.1283422182214572,-1.3636332109932665,19.850000381469727,-1.5000059604803124,20.229999542236328,-1.7058909327543583,20.920000076293945,-0.1283422182214572 5611,2011-12-21,20.299999237060547,21.0,20.170000076293945,20.76000022888184,3922100.0,-0.013125933970315473,-1.305557542378943,-0.9200019836425852,29.71886904173725,42.2795253181551,0.6989086889397917,1.4504004017776246,2.8529283822031246,1.4671560606418623,11.86835235839993,0.8299999237060547,-0.5270299968077587,-1.2885007858276367,-3.530354119154069,0.9533525474987954,-2.4094274524908528,-0.16757411916442067,2.4285675177016337,30.28564453125,0.17673383372910934,1.120926666663217,12,0.6100006103515625,1.585000991821289,4.017500400543213,2.260000228881836,-1.7199993133544957,2,-0.11428570354764978,1.1612942920955645,20.56999969482422,-1.3636332109932665,19.850000381469727,-1.5000059604803124,20.229999542236328,-0.11428570354764978 5612,2011-12-22,20.299999237060547,20.489999771118164,20.01000022888184,20.299999237060547,3468700.0,0.0,1.5263062791748043,-0.0,31.092430015793056,40.17868420879877,0.5725669048429651,1.4756521559496534,2.8011735060227565,1.467520815841425,11.611598311779476,0.4799995422363246,-0.6730848609894942,-1.2565007209777832,-3.554887242168345,1.0418858002127784,-2.4056939815730622,-0.10730746038250416,2.191882213941753,30.28564453125,4.408550161142024,1.1491932605952802,12,0.5850009918212891,1.585000991821289,4.077500343322754,2.260000228881836,-1.8599987030029332,3,-0.11625609811326587,-1.305557542378943,20.299999237060547,1.1612942920955645,20.56999969482422,-1.3636332109932665,19.850000381469727,-0.11625609811326587 5613,2011-12-23,20.709999084472656,20.71999931335449,20.170000076293945,20.399999618530273,2235500.0,0.020197037577400323,2.3333294801029316,100.0,36.126368156075635,38.60266221834142,-0.042572274554071754,1.1132796178942712,2.339892138639044,1.058197809418246,11.15089456454837,0.5499992370605433,-0.7978692134135592,-0.8405008316040039,-3.147483334343594,1.4664816711355861,-1.9939920829737972,0.31299041976578934,1.5641318870705518,76.42268101985815,51.75524886257858,1.1534912513697946,12,0.1750011444091797,1.0750007629394531,3.6675004959106445,1.8500003814697266,-1.1399993896484375,4,-0.12892314278020156,1.5263062791748043,20.299999237060547,-1.305557542378943,20.299999237060547,1.1612942920955645,20.56999969482422,-0.12892314278020156 5614,2011-12-27,21.01000022888184,21.25,20.65999984741211,20.809999465942386,5774300.0,0.014485811572734875,-1.360000610351529,0.645164862886008,35.05586986554262,37.58520747516262,-0.500210029310324,0.7675728960121155,1.9681492439603652,0.7796257849478678,11.648548835717671,0.5900001525878906,-0.8214513691218883,-0.4864996910095165,-2.790868936259134,1.8178695542401009,-1.6386843136343252,0.6656849316152922,1.0638003015590058,81.39537978389339,57.72410439485725,1.1521846226248078,12,-0.3649997711181676,0.7749996185302699,2.912499904632565,1.5499992370605433,-1.7700004577636754,1,-0.1594478983805332,2.3333294801029316,20.709999084472656,1.5263062791748043,20.299999237060547,-1.305557542378943,20.299999237060547,-0.1594478983805332 5615,2011-12-28,20.540000915527344,21.270000457763672,20.489999771118164,21.030000686645508,3363200.0,-0.022370266931668104,-1.6440608927006992,-2.449989509622537,35.50212641054779,36.37886364465706,-0.08982198291919019,1.2089849703312794,2.3823551704367745,1.2709338140379067,12.230705113855814,0.7800006866455078,-0.9548269546280537,-0.8989990234375007,-3.2401360206737237,1.4421379737987223,-2.0695675220556105,0.27156947518060903,1.3494956090993284,42.063538918230606,17.10645207843422,1.170568498618111,12,0.10499954223632812,1.2449989318847656,3.1799988746643066,2.019998550415039,-1.5400009155273438,2,-0.11684524921635253,-1.360000610351529,21.01000022888184,2.3333294801029316,20.709999084472656,1.5263062791748043,20.299999237060547,-0.11684524921635253 5616,2011-12-29,20.86000061035156,20.90999984741211,20.3700008392334,20.59000015258789,2296700.0,0.015579341799459634,1.9189219840607055,-0.5510215997602117,44.992056755911776,35.76502012177903,-0.3668843584802062,0.7436022804116114,1.987208378186974,1.0038591790819105,12.767173047913193,0.5399990081787109,-1.0734117952386413,-0.46249933242798136,-2.6645162904142268,1.739517625558264,-1.563507811421104,0.6385091465651414,0.8599362289260739,67.46033548137044,37.876463379321564,1.1010084789931234,12,-0.21500015258788707,0.9249992370605504,2.137498855590824,1.6999988555908239,-2.370000839233395,3,-0.13566633944879625,-1.6440608927006992,20.540000915527344,-1.360000610351529,21.01000022888184,2.3333294801029316,20.709999084472656,-0.13566633944879625 5617,2011-12-30,20.600000381469727,20.959999084472656,20.57999992370605,20.850000381469727,2027200.0,-0.012464056628685327,-1.6206755939069872,-0.925924356094334,38.512400289790925,35.75807193518038,-0.17550598473025758,0.831207617273499,2.1961826440092906,1.3086246557386794,12.856518728953729,0.3799991607666051,-1.078927751479231,-0.5859995841979995,-2.593956299663695,1.4219571312676962,-1.5899779419308473,0.41797877353484836,0.9639415472867903,39.09092327779483,9.622203149239745,1.0039783577328476,12,-0.07999992370605469,1.1849994659423828,2.3974990844726562,1.9599990844726562,-2.3600006103515625,4,-0.09805827283288415,1.9189219840607055,20.86000061035156,-1.6440608927006992,20.540000915527344,-1.360000610351529,21.01000022888184,-0.09805827283288415 5618,2012-01-03,21.299999237060547,21.450000762939453,21.020000457763672,21.049999237060547,4859500.0,0.03398052634117854,-1.7742173656231541,-1.0,47.049680519035874,36.689153291854794,-0.7909394879620599,-0.002826059028354422,1.4590098238020133,0.6735637711948286,12.87472215919496,0.8500003814697266,-1.0525446321951932,0.1989993095397935,-1.6207391269998617,2.0187377460794487,-0.7108699087300359,1.1088685278096229,-1.529998779296875,86.11096884487073,53.275989974689836,0.9098692182698281,1,-0.5949993133544922,0.4850006103515625,1.697500228881836,1.260000228881836,-3.4299983978271484,1,-0.13427224438706697,-1.6206755939069872,20.600000381469727,1.9189219840607055,20.86000061035156,-1.6440608927006992,20.540000915527344,-0.13427224438706697 5619,2012-01-04,20.290000915527344,21.190000534057614,20.26000022888184,21.1200008392334,7479400.0,-0.047417763272773916,-1.0898852806477268,-3.3199996948242188,45.701357986759625,38.19457322679939,0.32188637193438296,0.859044700474783,2.4138510163119093,1.7188565178608002,13.506251261883259,1.0399990081787074,-1.1379841260073889,-0.6889990806579576,-2.3708387926862358,0.9928406313703206,-1.5299189366720967,0.15192077535618154,-0.4864004516601561,2.5210649732407417,-32.470995632023175,0.8409198560141395,1,0.4399995803833008,1.4949989318847656,2.6699986457824707,2.269998550415039,-2.8700008392333984,2,-0.03548551937975164,-1.7742173656231541,21.299999237060547,-1.6206755939069872,20.600000381469727,1.9189219840607055,20.86000061035156,-0.03548551937975164 5620,2012-01-05,20.530000686645508,20.809999465942386,20.15999984741211,20.399999618530273,5057700.0,0.01182847512512919,-1.1311441578907988,-0.15662780730721415,51.49606800617681,40.614262000626006,0.08450238849155767,0.4349997647774231,2.0765021215930197,1.5034506878438663,14.20561759666159,0.649999618530277,-1.0458986104511396,-0.31799936294555664,-1.6620638335272027,1.0260651076360894,-0.9900315982363779,0.3540328723452646,-0.6934722167968737,28.68221524340117,-9.86896490570339,0.672032235290823,1,0.19999980926513672,1.2549991607666016,2.412498950958252,2.029998779296875,-3.0400009155273438,3,-0.06283491828456056,-1.0898852806477268,20.290000915527344,-1.7742173656231541,21.299999237060547,-1.6206755939069872,20.600000381469727,-0.06283491828456056 5621,2012-01-06,19.670000076293945,20.59000015258789,19.63999938964844,20.46999931335449,7231300.0,-0.04188994552304037,-1.2093025318926307,-6.153789723876847,40.57314843263632,41.66767515805304,0.9451301940607983,1.122580098026603,2.8423050603393847,2.378024902389175,15.45922348960817,0.9500007629394496,-0.9410010756042055,-1.0319999694824205,-2.2024896318481737,0.1384896928833328,-1.617244800665297,-0.44675513829954383,1.7800006866455078,1.6574952421696727,-35.5733337784811,0.5852448311828758,1,0.875,2.0499992370605504,3.2724995613098145,2.8899993896484375,-2.010000228881836,4,-0.034062027132446326,-1.1311441578907988,20.530000686645508,-1.0898852806477268,20.290000915527344,-1.7742173656231541,21.299999237060547,-0.034062027132446326 5622,2012-01-09,19.420000076293945,19.96999931335449,19.07999992370605,19.96999931335449,11974600.0,-0.012709710169309885,2.236365906269332,0.6874997019764905,43.45718986078813,42.48221090302109,1.1814132191570543,1.2749150781651792,2.9958392461893695,2.645124834925902,16.43225005253862,0.8899993896484375,-0.8438161806971856,-1.1784999847412116,-2.419556763109423,0.06255679362699951,-1.7990283739253172,-0.5579715955571061,1.993800659179687,14.34599291947383,-25.744855535565726,0.6205283891841051,1,0.8450002670288086,2.0199995040893555,3.3249993324279785,3.1399993896484375,-1.6700000762939453,0,-0.0478887899856929,-1.2093025318926307,19.670000076293945,-1.1311441578907988,20.530000686645508,-1.0898852806477268,20.290000915527344,-0.0478887899856929 5623,2012-01-10,19.459999084472656,19.76000022888184,19.3799991607666,19.56999969482422,6737800.0,0.0020596811545607885,-1.8148179544780494,0.20000138716456756,46.66665362495896,43.77229798740069,1.056563922577329,1.0916245483758402,2.8543041087162315,2.6243883495626577,17.25872123917188,0.3800010681152379,-0.6971193460482574,-1.0120009422302232,-2.1687588444485506,0.14475695998810423,-1.5903798933393887,-0.4336219911210577,1.8604496185302715,18.00943368937181,-25.595948311202562,0.5783789511091637,1,0.8050012588500977,1.9800004959106445,3.4325003623962402,3.1000003814697266,-1.6899986267089844,1,-0.06269267064498185,2.236365906269332,19.420000076293945,-1.2093025318926307,19.670000076293945,-1.1311441578907988,20.530000686645508,-0.06269267064498185 5624,2012-01-11,19.3799991607666,19.520000457763672,19.190000534057614,19.299999237060547,6786400.0,-0.004110993189608503,-1.2000190736560736,-0.7272679983354141,38.57964319747952,44.11424429705977,0.9845709404653711,1.0440059980125014,2.842639998135329,2.7399869762013864,18.186216919260747,0.32999992370605824,-0.5684287764842288,-0.9770008087158217,-2.084356403753187,0.13035478632154351,-1.5306786062345061,-0.42332301119713733,1.850831591064452,17.34100095036716,-24.923689380285815,0.5536777975186831,1,0.8850011825561523,1.9100008010864258,3.512500286102295,3.1800003051757812,-1.9099998474121094,2,-0.0779152934428442,-1.8148179544780494,19.459999084472656,2.236365906269332,19.420000076293945,-1.2093025318926307,19.670000076293945,-0.0779152934428442 5625,2012-01-12,19.51000022888184,19.82999992370605,19.32999992370605,19.559999465942386,5889700.0,0.006708001741218661,-1.4390252979650993,-0.6249910592947572,42.20907935965731,43.80502458636483,0.7745517114460512,0.8513286565177403,2.6447740465090597,2.6396764424407593,18.5085790737265,0.5,-0.508338194478867,-0.7794997215270953,-1.9217870694854362,0.3627876264312455,-1.350643395506264,-0.2083560475479267,1.6347972898242134,28.476837085925816,-14.670965791209134,0.5711436739791704,1,0.7550001144409144,1.7349996566772425,3.382499217987057,3.0499992370605433,-2.2900009155273473,3,-0.10712455807632126,-1.2000190736560736,19.3799991607666,-1.8148179544780494,19.459999084472656,2.236365906269332,19.420000076293945,-0.10712455807632126 5626,2012-01-13,18.040000915527344,19.34000015258789,17.950000762939453,19.270000457763672,18690400.0,-0.07534594034388409,1.0291977713240352,24.600366216525522,32.72171771111064,43.16161541095591,2.0142911921726814,2.255841059774056,4.05711952060507,4.126489252276347,18.845726647463483,1.5599994659423864,-0.5046430394309489,-2.1344990730285645,-3.6556546339992018,-0.6133435120579271,-2.8950768535138813,-1.3739212925432476,3.022204699378708,4.455456295718574,-38.653773461622876,0.760577780485318,1,1.6599998474121094,2.47499942779541,4.852498531341553,4.519998550415039,-0.9100017547607457,4,-0.030487866768109995,-1.4390252979650993,19.51000022888184,-1.2000190736560736,19.3799991607666,-1.8148179544780494,19.459999084472656,-0.030487866768109995 5627,2012-01-17,17.739999771118164,18.229999542236328,17.559999465942386,18.1299991607666,16483500.0,-0.01662977434502033,1.2711861119192975,0.3170727925145067,26.905131777652358,40.923332217468854,2.085220654422841,2.4299754761205534,4.261909394696797,4.430393434109682,19.50814003757185,0.6700000762939418,-0.487539460076988,-2.2755002021789537,-4.10257687063816,-0.4484235337197475,-3.1890385364085567,-1.3619618679493506,3.135473552669893,7.9295272633164355,-29.686610734047,0.9135383342296024,1,1.635000228881836,2.3149995803833043,5.152499675750732,4.819999694824219,-0.5499992370605504,1,-0.004509578621094468,1.0291977713240352,18.040000915527344,-1.4390252979650993,19.51000022888184,-1.2000190736560736,19.3799991607666,-0.004509578621094468 5628,2012-01-18,18.26000022888184,18.280000686645508,17.700000762939453,17.719999313354492,7762000.0,0.029312314795531647,-1.0000065770867452,-1.3846198990570928,29.323301154104087,39.10354812495157,1.2165842306940995,1.849653016002435,3.6217629505349045,3.916880390045648,19.799758255553865,0.5799999237060547,-0.5807705852074498,-1.6569997787475543,-3.6410529347029836,0.327053377207875,-2.649026356725269,-0.6649732007698397,2.3502351862785638,30.837031796419662,-1.190048628624563,0.9920265779777145,1,0.9249992370605469,1.5449991226196254,4.792499065399166,4.299999237060543,-1.3299999237060618,2,-0.027929913608389367,1.2711861119192975,17.739999771118164,1.0291977713240352,18.040000915527344,-1.4390252979650993,19.51000022888184,-0.027929913608389367 5629,2012-01-19,17.540000915527347,18.399999618530273,16.850000381469727,18.229999542236328,19894000.0,-0.039430410970952234,2.0097108233830108,-1.2777730682829502,28.260862354067086,36.52185860805048,1.682394946933396,2.5167550075522875,4.184337525641464,4.638288197326393,20.032789913966926,1.5499992370605469,-0.6387584146837426,-2.2614991188049274,-4.5129103138784,-0.010087923731454396,-3.387204716341664,-1.1357935212681909,2.8262156236956137,23.154383894294615,-7.289073662991552,1.1257055975367372,1,1.1799993515014613,1.884999275207516,5.4524984359741175,5.0199985504150355,-0.7300014495849609,3,0.013112858051946619,-1.0000065770867452,18.26000022888184,1.2711861119192975,17.739999771118164,1.0291977713240352,18.040000915527344,0.013112858051946619 5630,2012-01-20,17.93000030517578,18.239999771118164,17.6299991607666,18.0,11950700.0,0.022234855717891522,1.2181871146283438,0.10144903499024262,28.98133862538404,35.23387974057801,0.9887811078635735,2.0225286750850344,3.6610884236031396,4.234415558652131,20.378558890647714,0.6999988555908168,-0.8210215656918862,-1.7394997596740716,-4.107731986168183,0.6287324668200398,-2.923615872921129,-0.5553836464270141,2.0845946182718578,43.37349489879944,16.88487240065239,1.1841161132470563,1,0.4799995422363281,1.494999885559082,5.062499046325684,4.629999160766602,-1.2200012207031286,4,-0.02565538114846,2.0097108233830108,17.540000915527347,-1.0000065770867452,18.26000022888184,1.2711861119192975,17.739999771118164,-0.02565538114846 5631,2012-01-23,17.979999542236328,18.18000030517578,17.889999389648438,18.0,8974200.0,0.0027885798220601554,-1.899998092658643,0.28572207084468665,30.621285288437278,33.80766812142791,0.7530344702453533,1.8865326845334032,3.483732629515881,4.158238584758692,21.20430711925028,0.29000091552734375,-0.9341325014779649,-1.573500537872313,-4.037056004605155,0.8900549288605291,-2.805278271238734,-0.341722804505892,1.7181359270135204,72.90320754670545,46.025501824338875,1.231777733366421,1,0.3600006103515625,1.205000877380371,4.645000457763672,4.579999923706055,-1.6399993896484375,0,-0.04226920179261073,1.2181871146283438,17.93000030517578,2.0097108233830108,17.540000915527347,-1.0000065770867452,18.26000022888184,-0.04226920179261073 5632,2012-01-24,17.940000534057614,18.190000534057614,17.5,18.190000534057614,9789500.0,-0.002224638998724937,4.520004272460909,12.49971390425329,22.459011523831734,31.11793011019156,0.6269480578331503,1.8347286476110973,3.432292327396123,4.167090720117539,22.02457745841546,0.6900005340576136,-1.1314763462694017,-1.4954996109008825,-4.033459479680591,1.042460257878826,-2.7644795452907367,-0.22651967651102822,1.4733214264142234,70.32262510367346,48.83335202738293,1.2689799343898542,1,0.399999618530277,1.2449998855590856,4.367499351501468,4.619998931884769,-1.25,1,-0.045150576877257875,-1.899998092658643,17.979999542236328,1.2181871146283438,17.93000030517578,2.0097108233830108,17.540000915527347,-0.045150576877257875 5633,2012-01-25,18.040000915527344,18.13999938964844,17.540000915527347,17.770000457763672,6058900.0,0.005574157106622568,1.5531990877141335,-1.0800018310546875,28.32369368634366,29.978380164509797,0.34010377542571035,1.6068253304653233,3.2227209228822105,4.035889403679555,23.181884406530664,0.5999984741210938,-1.1888582146135036,-1.261999320983886,-3.7985746104226727,1.2745759684549007,-2.5302869657032794,0.006288323735507362,1.1169888870442826,76.77426579346974,50.70099064419722,1.2682876447193934,1,0.2999992370605469,1.1449995040893555,3.984999179840088,4.519998550415039,-1.260000228881836,2,-0.04711753538427599,4.520004272460909,17.940000534057614,-1.899998092658643,17.979999542236328,1.2181871146283438,17.93000030517578,-0.04711753538427599 5634,2012-01-26,17.65999984741211,18.43000030517578,17.59000015258789,18.049999237060547,6247300.0,-0.021064359691254864,-2.169819197328266,-1.4444397349496318,23.076914818810906,27.85258410441575,0.5034032188753024,1.816096798805603,3.475837693703525,4.392062736707331,24.868814600066607,0.8400001525878906,-1.2749574365722403,-1.474500370025634,-3.978404421545399,1.0294036814941308,-2.7264523957855147,-0.22254834426575343,1.266291013049326,17.204279022453385,-8.186246181774244,1.2519520257598815,1,0.4350004196166992,1.4900007247924805,4.272500514984131,5.439999580383301,-1.1700000762939453,3,-0.041336327777109605,1.5531990877141335,18.040000915527344,4.520004272460909,17.940000534057614,-1.899998092658643,17.979999542236328,-0.041336327777109605 5635,2012-01-27,18.13999938964844,18.34000015258789,17.5,17.510000228881836,6775600.0,0.027180042264081328,-1.5846173709677893,-1.6153849915880993,34.54544403664431,28.05522036280838,-0.21385718508527773,1.2090655678963067,2.876751087313739,3.890305704007101,26.504505960632297,0.8400001525878906,-1.3906127986693555,-0.8745007514953578,-3.3242437214376785,1.575242218446963,-2.099372236466518,0.3503707334758026,0.5786624229138226,68.81711608981391,38.754626895792235,1.22487148497116,1,-0.49999904632568715,1.0100011825561488,3.5350008010864222,4.810000419616696,-1.6999988555908274,4,-0.07331863111665904,-2.169819197328266,17.65999984741211,1.5531990877141335,18.040000915527344,4.520004272460909,17.940000534057614,-0.07331863111665904 5636,2012-01-30,18.030000686645508,18.07999992370605,17.799999237060547,18.0,5827400.0,-0.0060638757830225876,3.3077306806345983,0.047620200968207516,35.55093456165068,29.015865116585974,-0.1178157800637365,1.1554157962168539,2.8619949562866935,3.9792831140771554,28.11055485855014,0.3400001525878942,-1.465524592850386,-0.8429994583129883,-3.1676415996403477,1.4816426830143712,-2.005320528976668,0.31932161235069145,0.5017949828075032,56.98930244386654,23.908586804249744,1.1623210706636802,1,-0.3900003433227539,1.119999885559082,3.5099992752075195,4.919999122619629,-1.5200004577636719,0,-0.0732114005492277,-1.5846173709677893,18.13999938964844,-2.169819197328266,17.65999984741211,1.5531990877141335,18.040000915527344,-0.0732114005492277 5637,2012-01-31,18.57999992370605,18.809999465942386,18.059999465942386,18.149999618530273,10794000.0,0.030504670888222396,-1.4590139330115102,14.333015449170205,41.72932775612888,30.39431251681095,-0.599135903088527,0.47044375333888055,2.2152381907830225,3.400709074777911,29.428492940285718,0.7799987792968786,-1.5740521442454707,-0.19200019836426208,-2.371720816634923,1.987720419906399,-1.2818605074995908,0.8978601107710666,-1.7299995422363246,82.44277587770783,45.49530071182183,1.0898603091353303,1,-0.7499999999999964,0.5700006484985387,2.8175001144409215,4.369999885559086,-1.1800003051757777,1,-0.12055972983402252,3.3077306806345983,18.030000686645508,-1.5846173709677893,18.13999938964844,-2.169819197328266,17.65999984741211,-0.12055972983402252 5638,2012-02-01,18.440000534057614,18.700000762939453,18.100000381469727,18.700000762939453,9546800.0,-0.00753495103462376,3.6153834867769503,-0.6046512659463237,41.26394882347019,31.839099902300184,-0.4815594512735899,0.40600955438776154,2.2787143704500608,3.518534024466309,31.440389197754715,0.6000003814697266,-1.489491478977044,-0.18899965286255238,-2.0173482863874206,1.6393489806623158,-1.1031739696249865,0.7251746638998817,-1.5508001708984338,71.75579521182452,30.992786964436128,0.9141743167624334,2,-0.28500080108642223,0.7100000381469762,2.9449996948242223,4.509999275207523,-1.1800003051757777,2,-0.09490238336858237,-1.4590139330115102,18.57999992370605,3.3077306806345983,18.030000686645508,-1.5846173709677893,18.13999938964844,-0.09490238336858237 5639,2012-02-02,19.56999969482422,20.63999938964844,19.399999618530273,19.76000022888184,25830200.0,0.06127977917785632,-3.6792383570912026,0.7307706415288157,50.47021559333381,34.22675289873905,-1.4453108182029446,-0.8228857810589361,1.0943834573604718,2.3842025305557755,32.09898366597998,2.1999988555908274,-1.3027732182077223,0.9769995689392097,-0.7385157295972249,2.6925148674756443,0.11924191967099063,1.8347572182074288,-2.642383349609375,65.92356997419606,22.63128586542632,0.8577576492682182,2,-0.5,-0.4199991226196289,1.765000343322754,3.380000114440918,-2.729999542236328,3,-0.14256510228339947,3.6153834867769503,18.440000534057614,-1.4590139330115102,18.57999992370605,3.3077306806345983,18.030000686645508,-0.14256510228339947 5640,2012-02-03,19.239999771118164,19.959999084472656,19.149999618530273,19.799999237060547,11070200.0,-0.01686254107573293,-1.1891884229057177,2.947357325703905,61.45037959543063,37.65220782173831,-1.0168816274846222,-0.626611403451875,1.3767024690347398,2.6965705439840306,32.60226365553357,0.8099994659423828,-1.1665381303843283,0.7114996910095215,-0.779713009631493,2.202712391650536,-0.034106659310985776,1.4571060413300287,-2.163888104125977,50.70424143271419,2.3961138236513406,0.7456063503205073,2,-0.1700000762939453,-0.08999919891357422,1.9750003814697266,3.7100000381469727,-1.9599990844726562,4,-0.14293139463172555,-3.6792383570912026,19.56999969482422,3.6153834867769503,18.440000534057614,-1.4590139330115102,18.57999992370605,-0.14293139463172555 5641,2012-02-06,19.0,19.309999465942386,18.920000076293945,19.11000061035156,9443900.0,-0.012474000726259704,-1.8888794698992901,0.1964298486721712,62.162177089773216,42.06367066239847,-0.6894858180576975,-0.46312463877915633,1.5578346641114038,2.916725114660707,32.71912032258072,0.38999938964844105,-0.9557661036252263,0.5049999237060554,-0.9061953659374424,1.9161952133495532,-0.20059772111569174,1.2105975685278025,-1.7813328241015647,36.43413030444376,-16.280125535095962,0.7055976448217484,2,0.06999969482421875,0.15000057220458984,2.2150001525878906,3.9499998092651367,-2.5,0,-0.13473681399696769,-1.1891884229057177,19.239999771118164,-3.6792383570912026,19.56999969482422,3.6153834867769503,18.440000534057614,-0.13473681399696769 5642,2012-02-07,18.489999771118164,19.01000022888184,18.40999984741211,18.96999931335449,10034800.0,-0.026842117309570312,1.1428532503184439,4.363607990012593,52.22436937525222,44.71930129449943,-0.10422388377767788,-0.027795138308746914,2.0314862377096254,3.394611774356612,32.54859360892406,0.6000003814697301,-0.7784562245853266,0.041499710083009234,-1.300976216652252,1.3839756368182705,-0.6297382532846214,0.7127376734506399,-1.1344793066697285,15.354312674636963,-38.46964895349248,0.6712379633676308,2,0.5799999237060547,0.6600008010864258,2.7250003814697266,4.460000038146973,-1.7800006866455114,1,-0.10708488733077959,-1.8888794698992901,19.0,-1.1891884229057177,19.239999771118164,-3.6792383570912026,19.56999969482422,-0.10708488733077959 5643,2012-02-08,18.239999771118164,18.76000022888184,18.209999084472656,18.5,10334100.0,-0.013520822233351604,-2.4374899417665756,0.5416676600783643,57.44680419341179,48.5381778916773,0.19794550491969076,0.13293488722707636,2.24502932105014,3.606087986776764,32.437277754428315,0.5500011444091832,-0.6208697819224582,-0.1475003242492683,-1.404612289794347,1.1096116412958104,-0.7760563070218076,0.48105565852327103,-0.75310014966173,1.2345960032024597,-54.136190546359124,0.6285559827725389,2,0.8299999237060547,0.9100008010864258,2.9125003814697266,4.710000038146973,-0.7800006866455114,2,-0.04605264052239599,1.1428532503184439,18.489999771118164,-1.8888794698992901,19.0,-1.1891884229057177,19.239999771118164,-0.04605264052239599 5644,2012-02-09,17.8700008392334,18.190000534057614,17.520000457763672,17.940000534057614,16376200.0,-0.02028502941489252,1.3508787193318421,0.2692293584711744,49.35897932276819,50.18412625680217,0.6714789334246021,0.4047605285860598,2.53290046575097,3.9343818036753753,32.37965866590439,0.7199993133544922,-0.41416830488971,-0.4419993400573716,-1.6274653763160387,0.7434666962012955,-1.0347323581867052,0.15073367807196192,2.7699985504150426,14.344286002398258,-40.78662530814686,0.5927330181293329,2,1.2099990844726562,1.1499996185302734,3.3749990463256836,5.079998970031738,-0.7000007629394531,3,-0.0341354550477867,-2.4374899417665756,18.239999771118164,1.1428532503184439,18.489999771118164,-1.8888794698992901,19.0,-0.0341354550477867 5645,2012-02-10,17.420000076293945,17.5,16.729999542236328,17.139999389648438,15862100.0,-0.02518191056552621,2.4999978325610024,-4.000027247956607,44.48819001111746,51.17715464007627,1.1271378494377196,0.7274523626057103,2.906746252406016,4.341872711656279,33.003199692659386,1.1400012969970703,-0.2868494817534568,-0.7875000953674309,-1.8941661380730324,0.3191659473381705,-1.3408331167202334,-0.23416707401462844,3.1575993347167994,26.74420753728013,-25.05886807228816,0.5533330213528013,2,1.2649993896484375,1.3499994277954102,3.8375000953674316,5.529999732971191,-0.4099998474121094,4,-0.03329505862031246,1.3508787193318421,17.8700008392334,-2.4374899417665756,18.239999771118164,1.1428532503184439,18.489999771118164,-0.03329505862031246 5646,2012-02-13,17.489999771118164,17.739999771118164,17.309999465942386,17.479999542236328,6975400.0,0.004018352153710936,-1.4571419229323297,0.03571501556528906,45.59685865828581,51.60688029587147,1.0867689731210746,0.6473239006889955,2.7114779515797522,4.228699968128179,32.46948850927112,0.4300003051757777,-0.08280948663032461,-0.6900003433227546,-1.840652056039982,0.4606513693944727,-1.2653261996813683,-0.11467448696414095,2.9336956451416043,33.33333333333328,-15.460948141039601,0.5753258563586141,2,1.1949996948242188,1.1949996948242188,3.767500400543213,5.460000038146973,-0.5699996948242188,0,-0.012006808874831187,2.4999978325610024,17.420000076293945,1.3508787193318421,17.8700008392334,-2.4374899417665756,18.239999771118164,-0.012006808874831187 5647,2012-02-14,17.65999984741211,17.670000076293945,17.360000610351562,17.379999160766598,6295000.0,0.009719844397863886,1.0666552226185253,27.999427808506937,46.33203353695582,52.170000819592104,0.8633313779541787,0.4964778060518782,2.4110886284555306,4.031405532118438,31.651917749117214,0.3099994659423828,0.014140885936484437,-0.5160002708435059,-1.6736273315151848,0.6416267898281731,-1.0948138011793453,0.06281325949233363,2.6159477338867205,45.812807418925885,0.5347634027692365,0.5788135303358402,2,1.0249996185302734,1.0249996185302734,3.4724998474121094,5.22499942779541,-0.7000007629394567,1,-0.06568515614013981,-1.4571419229323297,17.489999771118164,2.4999978325610024,17.420000076293945,1.3508787193318421,17.8700008392334,-0.06568515614013981 5648,2012-02-15,17.75,18.0,17.440000534057614,17.6200008392334,6724400.0,0.005096271425001131,-1.2857131735571103,0.46428157846335605,50.92024779172514,52.22000439719114,0.7433307978532788,0.3861065593735944,2.199695206365483,3.933358184087858,30.71264956028754,0.5599994659423864,0.11763694731757113,-0.40050010681152415,-1.5727127716909415,0.7717125580678932,-0.9866064392512328,0.18560622562818452,2.3841096597363283,69.86299759230076,20.164926071541302,0.5861063324397086,2,0.5949993133544922,0.9349994659423828,3.1024999618530273,4.854999542236328,-0.8899993896484375,2,-0.0585916008747801,1.0666552226185253,17.65999984741211,-1.4571419229323297,17.489999771118164,2.4999978325610024,17.420000076293945,-0.0585916008747801 5649,2012-02-16,17.770000457763672,17.959999084472656,17.5,17.81999969482422,5612000.0,0.0011267863528829913,1.7878899973412556,-0.38461199876755137,45.823936512365016,50.48373294351719,0.492992539835047,0.4049843343989892,2.064735273373863,3.897521236630787,29.192502474481362,0.45999908447265625,0.15097897343390798,-0.39199962615966655,-1.5433208586196905,0.7593216063003574,-0.9676602423896803,0.1836609900703472,2.227944797272656,81.88980635161884,33.18045515466875,0.5756606162300121,2,0.2499990463256836,0.9149990081787109,3.0824995040893555,4.834999084472656,-0.7700004577636719,3,-0.01744520907739089,-1.2857131735571103,17.75,1.0666552226185253,17.65999984741211,-1.4571419229323297,17.489999771118164,-0.01744520907739089 5650,2012-02-17,17.469999313354492,17.860000610351562,17.280000686645508,17.75,8171700.0,-0.016882450010186068,1.319990844761487,5.600099183642328,43.93937767575892,48.45897745307116,0.5760981588290477,0.7048968034784124,2.2303807583791304,4.1716373746529385,27.662943746997325,0.5799999237060547,0.19024791981583888,-0.6690007209777846,-1.8576114872435063,0.5196100452879371,-1.2633061041106437,-0.07469533784492555,2.3972281131698345,26.388723320273282,-20.3944929012164,0.5943053831328601,2,0.40000057220458984,1.2150001525878906,3.3075008392333984,5.135000228881836,-0.4499988555908203,4,-0.017172252367017582,1.7878899973412556,17.770000457763672,-1.2857131735571103,17.75,1.0666552226185253,17.65999984741211,-0.017172252367017582 5651,2012-02-21,17.219999313354492,17.6299991607666,17.129999160766598,17.559999465942386,5185800.0,-0.014310246698687301,1.0833353201567355,1.2142832814490492,34.259251083038606,46.462853198380756,0.6113410945521274,0.943409220260655,2.358403173085229,4.391481099405453,26.10025506867018,0.5000000000000036,0.06828010954553321,-0.8810007095336907,-2.1376612826625987,0.3756598635952173,-1.5093309960981465,-0.2526704229692349,2.521738997798316,10.344835146043938,-30.608786804229975,0.6283302865644542,2,0.5250005722045898,1.4650001525878906,3.535000801086426,5.385000228881836,-0.4299983978271449,1,-0.012195069270984127,1.319990844761487,17.469999313354492,1.7878899973412556,17.770000457763672,-1.2857131735571103,17.75,-0.012195069270984127 5652,2012-02-22,17.129999160766598,17.360000610351562,17.09000015258789,17.260000228881836,4524200.0,-0.005226489905728271,-1.5714441416893732,0.38235591109516065,34.660407109451455,43.93103130016293,0.5455029232523145,1.0220138631444868,2.358326742677292,4.465025580687762,24.225520497307606,0.2700004577636719,-0.11884541809085647,-0.9305007934570355,-2.2591563671277584,0.39815478021368733,-1.594828580292397,-0.2661730066216741,2.4912695996295504,4.3954961412859594,-31.31263038376813,0.6643277868353606,2,0.33000087738037465,1.5550003051757848,2.9775013923645055,4.910000801086429,-0.639999389648434,2,-0.012259141550550745,1.0833353201567355,17.219999313354492,1.319990844761487,17.469999313354492,1.7878899973412556,17.770000457763672,-0.012259141550550745 5653,2012-02-23,17.190000534057614,17.309999465942386,17.069999694824222,17.15999984741211,3254000.0,0.0035027073106015383,-1.2857013106148765,-0.2307726165673539,12.812544144653188,39.87031628037238,0.35860726588520464,0.9434380875783397,2.190969863029661,4.394977558180692,22.25652610999701,0.23999977111816406,-0.3078004833520147,-0.8279994010925336,-2.2126156889132034,0.5566168867281363,-1.5203075450028685,-0.13569125718219865,2.3156174576121415,13.483249609956907,-17.642624748691848,0.6923081439103344,2,0.17499923706055043,1.4949989318847692,2.524999141693119,4.6549987792968786,-0.7000007629394496,3,-0.013379955930150844,-1.5714441416893732,17.129999160766598,1.0833353201567355,17.219999313354492,1.319990844761487,17.469999313354492,-0.013379955930150844 5654,2012-02-24,16.930000305175778,17.329999923706055,16.829999923706055,17.200000762939453,7956600.0,-0.015125085561615403,-1.127654048438413,-8.999809269503377,13.099085143840128,36.38263796178602,0.5266264338169542,1.2078727314160922,2.3483736605230305,4.646031670133301,20.772111827736595,0.5,-0.41551127702357604,-1.051499652862553,-2.5122460317847235,0.4092467260596173,-1.78187284232364,-0.3211264634014661,2.464592948516639,9.708768427660265,-18.158158587178214,0.7303731894610856,2,0.48499965667724965,1.7549991607666051,2.564999103546146,4.9149990081787145,-0.220001220703125,4,-0.004134654079292366,-1.2857013106148765,17.190000534057614,-1.5714441416893732,17.129999160766598,1.0833353201567355,17.219999313354492,-0.004134654079292366 5655,2012-02-27,16.809999465942386,17.120000839233402,16.610000610351562,16.809999465942386,5665000.0,-0.007088058893696791,-1.5500157357162336,-0.0,13.621302457561555,32.82979838392775,0.615751947994795,1.2892236102036456,2.388703417431028,4.767315111811303,19.21904420196401,0.5100002288818395,-0.5482586776953831,-1.105000495910641,-2.6538065736156042,0.4438055817943223,-1.8794035347631208,-0.3305974570581611,2.478010039291785,19.607758806073207,-6.879063155995503,0.7744030388524812,2,0.4950008392333949,1.8150005340576136,2.2625007629394496,4.680000305175778,-0.15999984741211293,0,0.011302828084115202,-1.127654048438413,16.930000305175778,-1.2857013106148765,17.190000534057614,-1.5714441416893732,17.129999160766598,0.011302828084115202 5656,2012-02-28,16.709999084472653,16.899999618530273,16.639999389648438,16.829999923706055,5609500.0,-0.005948862858225379,1.0,-100.0,15.769272809835414,29.43393608091438,0.6632181049002774,1.3547194945335512,2.422991792006126,4.859886370116168,17.582046871865575,0.26000022888183594,-0.6184068426406739,-1.1390007972717306,-2.777098731584129,0.4990971370406676,-1.9580497644279298,-0.3199518301155315,2.4173298870685613,13.333129882812026,-13.960343406767775,0.8190489671561986,2,0.5950012207031286,1.9150009155273473,2.2075009346008336,4.780000686645511,-0.44999885559081676,1,0.018551848610158128,-1.5500157357162336,16.809999465942386,-1.127654048438413,16.930000305175778,-1.2857013106148765,17.190000534057614,0.018551848610158128 5657,2012-02-29,16.34000015258789,16.75,16.280000686645508,16.620000839233402,8730200.0,-0.022142366975266614,-1.3499988079059677,2.3333227370261067,15.073576590127374,25.45097261407018,0.9233882301789151,1.631970848864249,2.702926466071162,5.209211920480648,17.24311891638824,0.4699993133544922,-0.6384204883192766,-1.3969997406005845,-3.128310298281903,0.33431081708073407,-2.262655019441244,-0.5313444617599252,2.636289117281944,5.714239003673011,-23.84792547144915,0.8656552788406588,2,0.7799997329711914,2.119999885559082,2.4225001335144043,4.685000419616699,-0.06999969482421875,2,0.02753982611610839,1.0,16.709999084472653,-1.5500157357162336,16.809999465942386,-1.127654048438413,16.930000305175778,0.02753982611610839 5658,2012-03-01,16.690000534057614,16.709999084472653,16.049999237060547,16.329999923706055,12828300.0,0.021419851787106037,2.3000181199157357,-1.2857133125795857,28.148179544780135,23.486999617671867,0.45506993473098234,1.2059735542315586,2.287316114676141,4.814816068335276,16.96218310625423,0.6599998474121058,-0.6658055786793042,-0.9594993591308629,-2.7178894679859695,0.7988907497242437,-1.838694413558418,-0.08030430470330785,2.0705856491542747,50.000074505765724,17.748199851180296,0.8791950544275535,3,0.26499938964844105,1.6549987792968786,2.0724997520446813,4.189999580383304,-0.7900009155273402,3,-0.011983268816039172,-1.3499988079059677,16.34000015258789,1.0,16.709999084472653,-1.5500157357162336,16.809999465942386,-0.011983268816039172 5659,2012-03-02,16.780000686645508,17.020000457763672,16.610000610351562,16.649999618530273,9665500.0,0.005392459539125927,-2.9047774750227067,0.36111346585852094,36.32482255166949,22.64093793721748,0.23453381003334428,0.9446703186629826,2.143649449310807,4.683367171624575,18.402387893020173,0.4099998474121094,-0.7129908339950077,-0.7299992561340325,-2.276826201150108,0.8168276888820412,-1.5034127286420684,0.043414216374003445,1.7095268019512453,68.22433238441373,33.818569008147236,0.7734134725080368,3,0.059998512268066406,1.5649986267089844,1.982499599456787,3.684999465942383,-1.2300004959106428,4,-0.017282532995254507,2.3000181199157357,16.690000534057614,-1.3499988079059677,16.34000015258789,1.0,16.709999084472653,-0.017282532995254507 5660,2012-03-05,16.489999771118164,16.850000381469727,16.309999465942386,16.719999313354492,5933900.0,-0.017282532995254507,1.2040778195576378,-1.7692127116405998,30.468789581129215,22.219775548116438,0.41449087098448345,1.07310324587025,2.3522962477925553,4.9104919402253735,20.296432641333567,0.5400009155273402,-0.8108029584110596,-0.882500171661377,-2.2616360974702836,0.4966357541475297,-1.572068134565832,-0.19293220875692185,1.7555748923249688,45.360822715117195,10.372465725912477,0.6895679629044535,3,0.21500015258789062,1.8549995422363281,2.132500648498535,3.9750003814697266,-0.5999994277954084,0,0.013341377586906455,-2.9047774750227067,16.780000686645508,2.3000181199157357,16.690000534057614,-1.3499988079059677,16.34000015258789,0.013341377586906455 5661,2012-03-06,16.440000534057614,16.510000228881836,16.190000534057614,16.350000381469727,6873400.0,-0.0030320944666186733,1.7826115801171258,-0.391305790058532,25.00005862741493,21.146403494556825,0.38242811535906185,0.9712780684990285,2.32738728010008,4.897963326852587,22.127804065487013,0.3199996948242223,-0.8926651274956292,-0.804499435424809,-2.0121674258359867,0.40316855498636883,-1.4083334306303996,-0.20066544021921828,1.5860165867472595,40.2062686801947,6.315024248742674,0.6038339952055897,3,0.24999904632568715,1.9049987792968786,1.9549999237060582,4.024999618530277,0.07999992370605824,1,0.012773666523770544,1.2040778195576378,16.489999771118164,-2.9047774750227067,16.780000686645508,2.3000181199157357,16.690000534057614,0.012773666523770544 5662,2012-03-07,16.510000228881836,16.569999694824222,16.239999771118164,16.469999313354492,5671800.0,0.004257888841256996,3.1250029802349424,0.444453863434087,24.38021121093594,22.43169983525491,0.2405267458204534,0.7856149825847325,2.1817483381818974,4.761695269563141,23.49488724261612,0.32999992370605824,-0.9470861995293944,-0.6354997634887702,-1.7328549173649144,0.4618553903873739,-1.1841773404268423,-0.08682218655069818,1.318415103548606,47.422722982538936,17.33472853801141,0.5486775769380716,3,0.17999935150146484,1.8349990844726562,1.885000228881836,3.9499998092651367,-0.32999992370605824,2,-0.015142337767061975,1.7826115801171258,16.440000534057614,1.2040778195576378,16.489999771118164,-2.9047774750227067,16.780000686645508,-0.015142337767061975 5663,2012-03-08,17.399999618530273,17.700000762939453,16.360000610351562,16.569999694824222,19118200.0,0.05390668548214261,-1.1440035156303645,20.749523173755396,44.37689176646421,25.907011682213138,-0.689008202943711,-0.17975805408545398,1.2116745119541683,3.8083333300150315,24.062151761679495,1.3400001525878906,-0.9154259047862077,0.2964996337890611,-0.6823777970068612,1.2753770645849833,-0.19293908160889828,0.7859383491870204,-1.3500003814697266,80.13237755392053,54.25900172885862,0.48943871539796074,3,-0.5249996185302734,0.9449996948242188,1.0900006294250488,3.02500057220459,-2.189999580383301,3,-0.06494248192759722,3.1250029802349424,16.510000228881836,1.7826115801171258,16.440000534057614,1.2040778195576378,16.489999771118164,-0.06494248192759722 5664,2012-03-09,17.260000228881836,17.65999984741211,17.0,17.430000305175778,9313400.0,-0.00804594211021381,1.0952404019364155,-0.2048193878559297,46.64538318194394,29.576353984922292,-0.5557149401204811,-0.09254645188617872,1.258650285241476,3.872176119592176,24.026303103433914,0.6599998474121094,-0.8834783896656901,0.18700027465820312,-0.7271940609786789,1.1011946102950851,-0.2700968931602361,0.6440974424766424,-1.1770009613037118,70.8608962010927,43.19162745839799,0.45709716781844034,3,-0.38500022888183594,1.0849990844726562,1.3924999237060547,3.1649999618530273,-1.9800004959106428,4,-0.07879493582368668,-1.1440035156303645,17.399999618530273,3.1250029802349424,16.510000228881836,1.7826115801171258,16.440000534057614,-0.07879493582368668 5665,2012-03-12,16.84000015258789,17.40999984741211,16.620000839233402,17.270000457763672,7918000.0,-0.024333723680440178,1.225352188349567,2.529412424687865,44.2424389547502,32.740039112135044,-0.14640811057946124,0.29700095131924087,1.5939801629181503,4.224140850444634,23.520991204671027,0.7899990081787074,-0.7995995963062441,-0.20399980545044016,-1.1085937443616487,0.7005941334607684,-0.6562967749060427,0.24829716400516233,-0.7246608551025382,43.046325828149314,12.64094786161668,0.4522969694556041,3,0.034999847412109375,1.164999008178711,2.2699999809265137,3.484999656677246,-1.77000045776367,0,-0.07660332245631152,1.0952404019364155,17.260000228881836,-1.1440035156303645,17.399999618530273,3.1250029802349424,16.510000228881836,-0.07660332245631152 5666,2012-03-13,17.280000686645508,17.290000915527347,16.760000228881836,16.950000762939453,5747500.0,0.026128297510139786,2.0285720513784256,-0.7674411383758273,52.05481456398555,36.84906555367485,-0.555463931844514,-0.16816052469962983,1.062360433901052,3.707115178317661,23.295255861997287,0.5300006866455114,-0.687441662509336,0.24650068283080984,-0.6410096080340857,1.1340109736957054,-0.19725446260163793,0.6902558282632576,-1.1329681598510746,71.23289102906615,35.98680509793171,0.4437551454324475,3,-0.4050006866455078,0.39999866485595703,1.8299994468688965,3.044999122619629,-2.520000457763672,1,-0.08043983148663791,1.225352188349567,16.84000015258789,1.0952404019364155,17.260000228881836,-1.1440035156303645,17.399999618530273,-0.08043983148663791 5667,2012-03-14,16.5,17.270000457763672,16.459999084472653,17.190000534057614,10552500.0,-0.04513892683165899,-1.1038932086211792,-2.090911192671145,42.10525856353548,38.39985211131433,0.2789545710026289,0.5486074168795838,1.7481711269965459,4.418983839155345,23.185614003518914,0.8200016021728551,-0.5888460762477656,-0.4755000114440904,-1.3419864641702972,0.39098644128211646,-0.9087432378071938,-0.04225678508098696,-0.32190810848266693,10.447714455708239,-26.41311126638449,0.43324322636310375,3,0.44500064849853516,1.0299997329711914,2.6100001335144043,3.8249998092651367,-1.5699996948242205,2,0.0012121489553740261,2.0285720513784256,17.280000686645508,1.225352188349567,16.84000015258789,1.0952404019364155,17.260000228881836,0.0012121489553740261 5668,2012-03-15,16.709999084472653,16.870000839233402,16.459999084472653,16.510000228881836,6072500.0,0.012727217240766864,-1.7333346048942206,-0.2898531895543682,47.45368939531746,39.63639287171966,0.0805626287143717,0.2705715069857,1.4219137551809062,4.144735290592191,23.504618317760002,0.4100017547607493,-0.4998155378959943,-0.2135008811950705,-1.0059460757583487,0.5789443133682077,-0.6097234784767096,0.18272171608656862,-0.501469015526876,20.833320087865076,-18.65810072177699,0.3962225972816391,3,0.23500156402588246,0.6950006484985387,2.4000010490417516,3.615000724792484,-1.8399991989135707,3,-0.031717463096055054,-1.1038932086211792,16.5,2.0285720513784256,17.280000686645508,1.225352188349567,16.84000015258789,-0.031717463096055054 5669,2012-03-16,17.459999084472653,17.5,16.649999618530273,16.780000686645508,10161000.0,0.04488330587025091,1.236842435482697,3.4000114441573235,56.5656542303653,42.536044499412554,-0.6289797148286951,-0.5310721579189597,0.5945337855263624,3.3314803501634493,23.47369307574076,0.8500003814697266,-0.35046961148315603,0.5519991874694803,-0.18059788914052533,1.284596264079486,0.18570064916447748,0.9182977257744831,-1.2216396016470021,96.15376150827095,51.910426567068875,0.36629853830500325,3,-0.5149984359741175,-0.33999919891357067,1.6500010490417516,2.865000724792484,-2.5799989700317347,4,-0.12886593151809644,-1.7333346048942206,16.709999084472653,-1.1038932086211792,16.5,2.0285720513784256,17.280000686645508,-0.12886593151809644 5670,2012-03-19,17.170000076293945,17.399999618530273,17.110000610351562,17.370000839233402,6390700.0,-0.01660933696363176,1.2307760024648973,-0.2941194620142278,54.47472001110273,45.81100687537786,-0.2596877565560263,-0.2790054687186725,0.794450509205074,3.5341805791716716,23.23268619524,0.3499984741210902,-0.27111324869536446,0.2770001411437981,-0.41849189021251476,0.972492172500111,-0.0707458745343601,0.6247461568219563,-0.9024077678660198,68.26926603822041,19.285026911650654,0.34774601567815666,3,-0.19999980926513672,-0.14500045776367188,1.880000114440918,3.1549997329711914,-2.1599998474121094,0,-0.11007573296008388,1.236842435482697,17.459999084472653,-1.7333346048942206,16.709999084472653,-1.1038932086211792,16.5,-0.11007573296008388 5671,2012-03-20,17.010000228881836,17.100000381469727,16.680000305175778,17.030000686645508,4776500.0,-0.00931856998841929,4.250005960470206,0.10000190734135511,56.79513482792654,49.41266505504348,-0.01154456292834638,-0.1428698997773452,0.8883761901690193,3.6125695610485096,23.0411416520906,0.4899997711181676,-0.23205205048563826,0.12750024795532156,-0.5533929783281586,0.8083934742388017,-0.21294636518641852,0.46794686109706163,-0.7137597513636784,52.8846788687967,-1.507948386366536,0.3404466131417403,3,0.020000457763671875,0.0149993896484375,1.7174992561340332,3.2549991607666016,-1.0799999237060565,1,-0.11405058835705506,1.2307760024648973,17.170000076293945,1.236842435482697,17.459999084472653,-1.7333346048942206,16.709999084472653,-0.11405058835705506 5672,2012-03-21,16.920000076293945,17.180000305175778,16.889999389648438,16.969999313354492,4448100.0,-0.005291014190292431,-4.272714662227706,2.499904634751097,52.46252283101297,50.311068506660014,0.1595037280778051,-0.07315996084304999,0.9179535407695241,3.6208843426584068,22.75326805764275,0.2900009155273402,-0.1467809848334376,0.04800004959106374,-0.6232312563646119,0.7192313555467393,-0.2876156033867723,0.38361570256889976,-0.5956843930673621,44.230825661152664,-10.27470399812072,0.3356156529778374,3,0.1399993896484375,0.10499954223632812,1.7649993896484375,3.344999313354492,-1.6000003814697248,2,-0.12765956487425867,4.250005960470206,17.010000228881836,1.2307760024648973,17.170000076293945,1.236842435482697,17.459999084472653,-0.12765956487425867 5673,2012-03-22,16.959999084472653,17.120000839233402,16.739999771118164,16.799999237060547,4744600.0,0.0023640075649142833,-1.714305177111742,-3.200045777065619,51.9480358631315,50.90025213790308,0.05646485504962229,-0.1383677827942016,0.8154612504185756,3.4968468736583453,22.5009746297895,0.3800010681152379,-0.03602340958272521,0.09949913024901846,-0.5565005395360458,0.7554988000340828,-0.2285007046435119,0.42749896514154884,-0.6081696996518104,36.470509037462136,-15.626361194842723,0.3279998348925317,3,0.020000457763675428,0.06500053405762074,1.7250003814697301,3.305000305175785,-1.5799989700317347,3,-0.11969333071222821,-4.272714662227706,16.920000076293945,4.250005960470206,17.010000228881836,1.2307760024648973,17.170000076293945,-0.11969333071222821 5674,2012-03-23,16.860000610351562,17.149999618530273,16.809999465942386,17.020000457763672,2905500.0,-0.005896136764101723,-1.615364300595719,-1.0000000000000222,54.17608681331599,52.00399078885483,0.10477458920935234,-0.046253856064520704,0.8530950064886618,3.5177590790549864,21.971172829800206,0.3400001525878871,0.0761854139930449,0.003000640869139204,-0.6521841695066648,0.6581854512449432,-0.3245917643187646,0.330593046057043,-0.48120779796834867,25.000066227446617,-26.79432977648407,0.32759240518790217,3,0.11999893188476562,0.14499855041503906,1.654998779296875,3.404998779296875,-1.3200006484985352,4,-0.11803088094615344,-1.714305177111742,16.959999084472653,-4.272714662227706,16.920000076293945,4.250005960470206,17.010000228881836,-0.11803088094615344 5675,2012-03-26,17.0,17.049999237060547,16.809999465942386,17.010000228881836,3315900.0,0.0083036408410615,4.333432234820309,0.06250149011754047,56.19469157250534,52.4639771231348,-0.01133392030421021,-0.18054571470725378,0.6468809143644805,3.310659972424805,21.193618364335236,0.2399997711181605,0.07373306522534762,0.13350000381469584,-0.5243199757264954,0.791319983355887,-0.19540998595590153,0.4624099935852932,-0.5947830286056615,63.99993896484446,10.296075919083094,0.3289099897705959,3,-0.020000457763671875,-0.04500007629394531,1.3524994850158691,3.2649993896484375,-1.130000114440918,0,-0.12470587562112245,-1.615364300595719,16.860000610351562,-1.714305177111742,16.959999084472653,-4.272714662227706,16.920000076293945,-0.12470587562112245 5676,2012-03-27,17.020000457763672,17.639999389648438,16.989999771118164,17.25,4394500.0,0.0011764975155101887,-3.4827418378890322,22.99942780850658,55.70470629148329,53.97502687068456,-0.08056635558893532,-0.18564918342002912,0.6069226793451534,3.237205672858426,20.006506001535172,0.6499996185302734,0.07000837910257829,0.13800039291381694,-0.5189012114801024,0.7949019973077363,-0.1904504092831445,0.46645119511077837,-0.5888878105384308,31.111200591702183,-22.42108396450202,0.32845080219696005,3,0.029998779296875,-0.14500045776367188,1.2574992179870605,3.094999313354492,-1.3500003814697266,1,-0.11809636749833186,4.333432234820309,17.0,-1.615364300595719,16.860000610351562,-1.714305177111742,16.959999084472653,-0.11809636749833186 5677,2012-03-28,16.790000915527347,17.100000381469727,16.489999771118164,16.979999542236328,6392300.0,-0.01351348625442661,1.837210127570483,0.8260826298243422,41.99475853990043,53.36847899786045,0.21779986383063132,0.08410390527101796,0.8235517566401853,3.395584764208781,18.658121176886763,0.6100006103515625,0.10265989616762283,-0.11449918746948029,-0.722220308425193,0.49322193348623244,-0.41835974794733843,0.18936137300837785,-0.33351050598782095,26.08706468899457,-23.085746920863304,0.3038605604778571,3,0.2749986648559535,0.0849990844726527,1.4249987602233851,3.2799987792968714,-1.6700010299682653,2,-0.05122099841913896,-3.4827418378890322,17.020000457763672,4.333432234820309,17.0,-1.615364300595719,16.860000610351562,-0.05122099841913896 5678,2012-03-29,16.489999771118164,16.879999160766598,16.290000915527347,16.670000076293945,6694500.0,-0.01786784562541288,-1.0344836658050687,0.9473768747365006,40.302254900736095,51.56143462790166,0.5401106934753734,0.38825950735108705,1.0896569928472957,3.607123432990477,17.115149366315947,0.5899982452392507,0.06070363732119688,-0.40450029373169016,-1.033299317578873,0.22429873011549262,-0.7188998056552798,-0.09010078180810055,1.210000991821289,14.81474678858619,-30.308698658415665,0.3143995119235909,3,0.47500038146972656,0.38500022888183594,1.5824999809265137,3.4149999618530273,-1.359999656677246,3,-0.07095209778857425,1.837210127570483,16.790000915527347,-3.4827418378890322,17.020000457763672,4.333432234820309,17.0,-0.07095209778857425 5679,2012-03-30,16.489999771118164,16.780000686645508,16.430000305175778,16.559999465942386,4035000.0,0.0,-2.6842411709196496,0.38888653414150237,45.07041345439362,50.5165116771562,0.4336492580293907,0.3851671174858282,1.0782735055010768,3.504669781303999,16.077742028699166,0.3500003814697301,0.128987056906972,-0.39000024795532084,-1.0428320329025524,0.26283153699191075,-0.7164161404289366,-0.06358435548170505,1.181800994873047,14.81474678858619,-29.308565656185905,0.3264158924736157,3,0.47500038146972656,0.38500022888183594,1.5349998474121094,3.1499996185302734,-2.010000228881836,4,-0.06731350346173948,-1.0344836658050687,16.489999771118164,1.837210127570483,16.790000915527347,-3.4827418378890322,17.020000457763672,-0.06731350346173948 5680,2012-04-02,16.709999084472653,16.790000915527347,16.270000457763672,16.479999542236328,4286800.0,0.013341377586906455,1.6666471042772861,-3.285722070844469,41.44140738436891,48.810541961205345,0.15817004719530203,0.19235691298154833,0.8366396436411669,3.1937926632599876,14.761389275900177,0.5200004577636754,0.1613493870225362,-0.18100090026855753,-0.8132532652377975,0.45125146470068245,-0.4971270827531775,0.13512528221606246,0.9341656845092814,32.11671312061945,-8.22309558541015,0.3161261824846202,4,0.245000839233402,0.1650009155273473,1.3400006294250524,2.680000305175785,-2.5899991989135707,0,-0.07001790465128255,-2.6842411709196496,16.489999771118164,-1.0344836658050687,16.489999771118164,1.837210127570483,16.790000915527347,-0.07001790465128255 5681,2012-04-03,16.649999618530273,16.870000839233402,16.59000015258789,16.629999160766598,5752800.0,-0.0035906325092580627,-4.600099183642399,0.08695868508783793,52.873561538422216,48.85621292869526,0.18073987584675777,0.28342709803690624,0.8722494330584993,3.165634608303847,13.20044205303354,0.28000068664551137,0.07968429577007541,-0.2515003204345696,-0.8586949381585463,0.35569429728940705,-0.5550976292965579,0.05209698842741872,0.9391985780029302,45.78303562605852,1.5934193045536702,0.3035973088619888,4,0.30500030517578125,0.22500038146972656,1.3150005340576172,2.655000686645508,-1.9399995803833008,1,-0.0468468318823928,1.6666471042772861,16.709999084472653,-2.6842411709196496,16.489999771118164,-1.0344836658050687,16.489999771118164,-0.0468468318823928 5682,2012-04-04,16.260000228881836,16.649999618530273,16.229999542236328,16.510000228881836,3841400.0,-0.023423387302327403,-1.7096659078324001,-12.49971390425107,41.93549048682596,47.74370788688353,0.5221862571819429,0.6890655504188103,1.2341139417746447,3.4836338924006327,11.85601573349601,0.4200000762939453,0.01523791912952177,-0.6289997100830078,-1.2789195509797011,0.02092013081368549,-0.9539596305313545,-0.30403978963466116,1.276430058100587,4.61549296187944,-40.771727727277174,0.3249599204483475,4,0.6749992370605469,0.6149997711181641,1.7049999237060547,3.0450000762939453,-1.6900005340576154,2,-0.036285371727111215,-4.600099183642399,16.649999618530273,1.6666471042772861,16.709999084472653,-2.6842411709196496,16.489999771118164,-0.036285371727111215 5683,2012-04-05,16.270000457763672,16.430000305175778,16.149999618530273,16.209999084472653,3734600.0,0.0006150202177779285,-2.111113465858478,-0.2400054931640767,20.97557843965491,44.0547625120323,0.45149639457097734,0.6219560136049083,1.1922911507890674,3.3923385050446484,12.419031395670446,0.28000068664550426,-0.05582968796440824,-0.5624995231628418,-1.2217774101211418,0.09677836379545823,-0.8921384666419918,-0.23286057968369178,1.1880439845339836,16.66675496969432,-21.377697663576978,0.3296389434791503,4,0.6249990463256836,0.6049995422363281,1.5199995040893555,2.630000114440918,-1.890000343322754,3,-0.07068227042709363,-1.7096659078324001,16.260000228881836,-4.600099183642399,16.649999618530273,1.6666471042772861,16.709999084472653,-0.07068227042709363 5684,2012-04-09,15.899999618530273,16.149999618530273,15.899999618530273,16.079999923706055,4750800.0,-0.022741292490673692,-1.7777730682829653,-2.9999364231672203,20.187744239441315,40.0539905861363,0.7498556942709733,0.9326630295781051,1.5377643179973148,3.6727981666085796,13.13064982170043,0.37000083923339844,-0.1072791188853941,-0.8645003318786628,-1.6126763889756326,-0.11632427478169305,-1.2385883604271477,-0.49041230333017793,1.453401237865993,0.0,-32.80757383667929,0.3740880285484853,4,0.869999885559082,0.9000005722045898,1.75,2.885000228881836,-1.5899991989135742,0,-0.048427642928492776,-2.111113465858478,16.270000457763672,-1.7096659078324001,16.260000228881836,-4.600099183642399,16.649999618530273,-0.048427642928492776 5685,2012-04-10,15.550000190734865,15.970000267028807,15.359999656677244,15.8100004196167,9477100.0,-0.02201254315676271,1.1034506572132445,1.4444432670707315,18.53443899415157,35.92396088643277,0.9750827658898071,1.2448898276533615,1.8431891550036479,3.9327072136330177,13.636375776487048,0.6100006103515625,-0.17337918225386417,-1.1499997615814177,-2.072810068781285,-0.22718945438155025,-1.6114049151813514,-0.688594607981484,1.6580605418748018,12.58280697078557,-16.954592880248292,0.4614051535999341,4,0.6799998283386213,0.9800000190734846,2.042499065399168,3.2349996566772443,-1.1400003433227557,1,-0.0688103302491323,-1.7777730682829653,15.899999618530273,-2.111113465858478,16.270000457763672,-1.7096659078324001,16.260000228881836,-0.0688103302491323 5686,2012-04-11,15.890000343322756,15.979999542236328,15.59000015258789,15.65999984741211,4622800.0,0.02186496131302129,-1.1081054609470247,-0.8846165132230625,29.961070001636372,34.58688438218122,0.5117515564767192,0.838400206522218,1.4651923411122194,3.50272112883985,14.161536676433006,0.42999935150146307,-0.24238635177168177,-0.7404995918273922,-1.6884162067065187,0.20741702305173426,-1.2144578992669555,-0.266541284387829,1.0962930601750198,41.08532576110997,12.852734892245739,0.47395830743956363,4,0.2299990653991646,0.6399998664855939,1.6349992752075178,2.8599996566772443,-1.6500005722045916,2,-0.11139083823289264,1.1034506572132445,15.550000190734865,-1.7777730682829653,15.899999618530273,-2.111113465858478,16.270000457763672,-0.11139083823289264 5687,2012-04-12,16.520000457763672,16.540000915527347,15.800000190734865,15.880000114440918,5971000.0,0.039647583437948386,1.1764686907898898,2.782604188694401,43.03799187444811,34.890855157038104,-0.17944655485326777,0.22132262933127933,0.7860019808861907,2.7974603087103596,13.933037959371347,0.7400007247924822,-0.3249822489022982,-0.11149950027465749,-1.058878484868913,0.8358794843195962,-0.5851889925717835,0.3621899920224685,0.2711376961156411,98.30504776044344,68.17683157471642,0.47368949229712726,4,-0.4050002098083496,0.009999752044677734,0.9974989891052246,2.229999542236328,-2.4200000762939453,3,-0.10956418701345005,-1.1081054609470247,15.890000343322756,1.1034506572132445,15.550000190734865,-1.7777730682829653,15.899999618530273,-0.10956418701345005 5688,2012-04-13,16.180000305175778,16.530000686645508,16.120000839233402,16.389999389648438,3582000.0,-0.020581122467712154,-1.4848624966766015,-0.32812339346942615,39.99999439015037,34.32747526101108,0.12511272115148842,0.5476595320006084,1.0763601491790524,3.0712742961603468,13.692190887709044,0.4099998474121058,-0.4218096621447742,-0.42499971389770863,-1.3925683275966705,0.5425688998012514,-0.9087840207471878,0.05878459295177052,0.43940122903928724,69.49150624615554,37.115352827547234,0.4837843068494803,4,-0.06500005722045543,0.3499999046325719,1.3374991416931188,2.5699996948242223,-1.8000001907348597,4,-0.09950559826853267,1.1764686907898898,16.520000457763672,-1.1081054609470247,15.890000343322756,1.1034506572132445,15.550000190734865,-0.09950559826853267 5689,2012-04-16,15.210000038146973,16.299999237060547,15.18000030517578,16.209999084472653,9772300.0,-0.05995057161516337,-1.113208497789905,4.761920980926333,28.841610496458387,32.92749782902102,0.9995657526108062,1.412892426472311,1.9479946100968633,3.9740451166586155,14.884241586054364,1.1199989318847674,-0.46352581677425064,-1.2825000286102295,-2.349593929184298,-0.215406128036161,-1.8160469788972655,-0.7489530783231952,1.3300008773803746,2.2058617285059956,-25.089035850974874,0.5335469502870345,4,0.8150005340576172,1.2100000381469727,2.3999996185302734,3.5399999618530273,-0.9499998092651367,0,-0.05456935710877042,-1.4848624966766015,16.180000305175778,1.1764686907898898,16.520000457763672,-1.1081054609470247,15.890000343322756,-0.05456935710877042 5690,2012-04-17,15.279999732971193,15.630000114440918,15.260000228881836,15.380000114440918,6945600.0,0.004602215295769874,-4.285735694822888,0.10000047683761153,29.67288746085309,30.349645153735565,0.7882853811311907,1.2585660096310125,1.7890529333993381,3.842288676780589,16.14071218537069,0.4200000762939453,-0.4772277240387268,-1.118000316619872,-2.264282209631725,0.028281576391979257,-1.6911412631257985,-0.5448593701139455,1.2500009536743146,7.352895802713154,-18.655422942762886,0.5731409465059258,4,0.6350002288818342,1.1300001144409162,2.329999923706053,3.470000267028807,-0.5900001525878924,1,-0.06348163156452347,-1.113208497789905,15.210000038146973,-1.4848624966766015,16.180000305175778,1.1764686907898898,16.520000457763672,-0.06348163156452347 5691,2012-04-18,15.06999969482422,15.359999656677244,14.869999885559082,15.210000038146973,5783400.0,-0.013743458234088513,1.2272738109945849,1.3999980926586502,29.812193329921556,29.002612136301735,0.8388018909220758,1.386880103800296,1.9135740735734412,3.985011395871565,17.01956840617863,0.4899997711181623,-0.5277449882308005,-1.2310003280639616,-2.4827091361276015,0.020708479999678175,-1.8568547320957816,-0.6051459240321417,1.2710009384155239,11.976029096756848,-13.443080877386555,0.6258544040318199,4,0.6350007057189941,1.1849999427795392,2.3699998855590803,3.6800003051757795,-0.8499994277954137,2,-0.043795611199566764,-4.285735694822888,15.279999732971193,-1.113208497789905,15.210000038146973,-1.4848624966766015,16.180000305175778,-0.043795611199566764 5692,2012-04-19,14.760000228881836,15.3100004196167,14.699999809265135,15.020000457763672,5767200.0,-0.02057063518381186,-2.210520503940149,1.8571399377388673,29.742387241932704,29.97670200322149,1.0210215542638643,1.6092687367136804,2.1491713780976838,4.239937676398593,18.139065311255173,0.6100006103515643,-0.5973670326223193,-1.4329998016357415,-2.8247363388510287,-0.04126326442045247,-2.128868070243385,-0.7371315330280979,1.3456402847290008,3.278709882510601,-22.511772576602237,0.6958682686076444,4,0.8600001335144043,1.4099993705749512,2.5174994468688965,3.989999771118164,-0.5399999618530291,3,-0.035230382771007984,1.2272738109945849,15.06999969482422,-4.285735694822888,15.279999732971193,-1.113208497789905,15.210000038146973,-0.035230382771007984 5693,2012-04-20,14.93000030517578,15.06999969482422,14.649999618530273,14.81999969482422,7463700.0,0.011517620166515474,1.1538499158808926,-0.42307889814032307,32.432433012950156,31.33722297805581,0.7162773271906762,1.3485282479720144,1.9132700250063923,4.017050239089018,19.131808951739387,0.4200000762939471,-0.714385567785655,-1.1614997863769556,-2.6125434255403395,0.28954385278642825,-1.8870216059586458,-0.4359779667952637,0.9226248816528315,16.969742507874933,-9.787369443681051,0.7255218195816915,4,0.6649999618530309,1.214999198913576,2.307499885559084,3.8199996948242205,-0.5500001907348615,4,-0.055592759996013985,-2.210520503940149,14.760000228881836,1.2272738109945849,15.06999969482422,-4.285735694822888,15.279999732971193,-0.055592759996013985 5694,2012-04-23,14.869999885559082,15.0,14.479999542236328,14.699999809265135,5675800.0,-0.004018782209662564,1.4186050637852416,1.545446663892423,28.50468091459156,32.445027635882475,0.6870589352944361,1.319447464858733,1.9172412125128488,4.003158864197644,20.291752251238936,0.5200004577636719,-0.7767722127982637,-1.1220001697540276,-2.6232081650703947,0.3792078255623377,-1.8726041674122094,-0.3713961720958441,0.7421001876098607,33.913056458320725,7.510287763263388,0.7506039976581828,4,0.6400003433227557,1.1899995803833008,2.3050003051757812,3.880000114440918,-0.7200002670288086,0,-0.03295223771951905,1.1538499158808926,14.93000030517578,-2.210520503940149,14.760000228881836,1.2272738109945849,15.06999969482422,-0.03295223771951905 5695,2012-04-24,14.880000114440918,14.93000030517578,14.720000267028807,14.880000114440918,6192100.0,0.0006725103536515675,3.199984741269294,0.0,29.078022499045744,32.34691124670574,0.6392483138989835,1.2042196736770272,1.864679842752576,3.924961680956848,21.51438032797948,0.21000003814697266,-0.8016252666337849,-1.0059999465942386,-2.506910608333424,0.49491071514494855,-1.7564552774638322,-0.25554461572464504,0.5056798525415012,45.45460456658226,20.615029772262243,0.7504553308695933,4,0.6300001144409197,1.1799993515014648,2.1525001525878906,3.869999885559082,-1.260000228881836,1,-0.041666658655289734,1.4186050637852416,14.869999885559082,1.1538499158808926,14.93000030517578,-2.210520503940149,14.760000228881836,-0.041666658655289734 5696,2012-04-25,15.010000228881836,15.079999923706055,14.800000190734865,14.970000267028807,4335700.0,0.008736566763514642,2.111119352770679,100.0,34.256931792849485,31.371237904305897,0.4149268442070415,0.9654116187325812,1.6904950369563387,3.7028774844469083,23.725793599888068,0.27999973297118963,-0.7961333318076544,-0.7754998207092285,-2.224992990143832,0.6739933487253751,-1.5002464054265303,-0.050753235991926715,0.19454365315136535,63.855436914510655,34.95162379510283,0.7247465847173019,4,0.49499988555908203,1.0499992370605469,1.987499713897705,3.609999656677246,-1.890000343322754,2,-0.021319163465620683,3.199984741269294,14.880000114440918,1.4186050637852416,14.869999885559082,1.1538499158808926,14.93000030517578,-0.021319163465620683 5697,2012-04-26,15.93000030517578,16.100000381469727,15.34000015258789,15.760000228881836,12922300.0,0.06129247583379138,1.980391716874792,4.250005960469929,46.516392641700705,32.095282154478156,-0.6677914362034443,-0.02352728265444526,0.7306093089070647,2.692972834782241,24.56736245993268,1.0900001525878906,-0.7307310975568893,0.18750028610229386,-1.1855311591492725,1.560531731353862,-0.4990154365234911,0.8740160087280788,-1.4500007629394513,89.50617356628081,56.61497627447288,0.6865157226257841,4,-0.540000915527342,0.12999916076660334,1.0974998474121112,2.4999990463256854,-2.860000610351559,3,-0.1073446331065907,2.111119352770679,15.010000228881836,3.199984741269294,14.880000114440918,1.4186050637852416,14.869999885559082,-0.1073446331065907 5698,2012-04-27,15.31999969482422,16.030000686645508,15.25,15.920000076293945,7755200.0,-0.038292567398970134,-1.108110615944924,-3.5294124246878384,44.33593917346999,33.81687422970167,-0.2152463546001151,0.5210395587285692,1.2899122335616422,3.213878176846835,25.2200221462499,0.7800006866455078,-0.7322145888820408,-0.36400032043456854,-1.7021906575055592,0.9741900166364221,-1.0330954889700639,0.3050948481009268,-0.8076001358032237,51.851834409258046,14.188744098833482,0.669095168535495,4,-0.029999732971193183,0.7399997711181623,1.7224998474121076,3.0249996185302717,-2.179999351501465,4,-0.07180153065975858,1.980391716874792,15.93000030517578,2.111119352770679,15.010000228881836,3.199984741269294,14.880000114440918,-0.07180153065975858 5699,2012-04-30,15.380000114440918,15.550000190734865,15.15999984741211,15.239999771118164,3630900.0,0.003916476554302273,-1.6000006357824852,-0.23333375718831628,48.24016550883143,35.87990512392148,-0.2778111070317415,0.39380768351241713,1.1782212887325727,3.0685380131598556,25.95197596438128,0.3900003433227557,-0.8235493014915747,-0.2484999179840095,-1.5370939227205618,1.0400940867525428,-0.8927969203522856,0.39579708438426664,-0.8358485389709465,47.82607193329816,6.701724340241974,0.6442970023682764,4,-0.09000015258789062,0.6799993515014648,1.6224994659423828,2.964999198913574,-1.6700000762939453,0,-0.06501950536795242,-1.108110615944924,15.31999969482422,1.980391716874792,15.93000030517578,2.111119352770679,15.010000228881836,-0.06501950536795242 5700,2012-05-01,15.539999961853027,15.649999618530273,15.239999771118164,15.350000381469727,4507700.0,0.010403110937683202,1.0000046520823884,1.3571365317674948,46.23655627291891,37.70483433981007,-0.44371249950416747,0.14931566491586246,0.9769957948829173,2.816556223366149,26.42728570462839,0.4099998474121094,-0.8807386124077361,-0.030000114440918324,-1.2138387488500904,1.1538385199682537,-0.6219194316455052,0.5619192027636668,-0.9647314102630613,56.92305096508152,15.141343134163783,0.5919193172045857,5,-0.25,0.5199995040893555,1.4524993896484375,2.804999351501465,-2.119999885559082,1,-0.0894466117590007,-1.6000006357824852,15.380000114440918,-1.108110615944924,15.31999969482422,1.980391716874792,15.93000030517578,-0.0894466117590007 5701,2012-05-02,15.869999885559082,16.020000457763672,15.25,15.489999771118164,8072400.0,0.021235516378129038,1.264703036184861,2.000005019349593,42.52873134827363,39.12553924051463,-0.7244858901896425,-0.25520031182507985,0.6168143494356997,2.404501066647157,26.84961015239763,0.7700004577636719,-0.7903230717631793,0.338999795913697,-0.7419531928567338,1.4199527846841278,-0.20147669847152017,0.8794762902989124,-1.264236697371521,75.53187603864205,39.21045414564165,0.5404764943852157,5,-0.5799999237060547,0.18999958038330078,1.0974998474121094,2.47499942779541,-2.399999618530275,2,-0.14177693864052188,1.0000046520823884,15.539999961853027,-1.6000006357824852,15.380000114440918,-1.108110615944924,15.31999969482422,-0.14177693864052188 5702,2012-05-03,15.670000076293945,16.059999465942386,15.600000381469727,15.829999923706055,8903100.0,-0.012602382527244216,-2.0666683620920088,-0.42105210322768466,43.94299158275017,40.404490192714626,-0.4266997967293751,-0.10716244881151304,0.7865877619232506,2.5380134825189273,26.75294405898499,0.4599990844726598,-0.7087749866535713,0.1684999942779548,-0.8595955125444164,1.1965955011003242,-0.345547759133229,0.6825477476891404,-1.0343521442407404,56.66671611646677,23.527319830504922,0.514047753411185,5,-0.38000011444091797,0.11999988555908203,1.2924995422363281,2.674999237060547,-2.850000381469725,3,-0.1627313451384459,1.264703036184861,15.869999885559082,1.0000046520823884,15.539999961853027,-1.6000006357824852,15.380000114440918,-0.1627313451384459 5703,2012-05-04,15.119999885559082,15.609999656677244,15.06999969482422,15.479999542236328,6822900.0,-0.0350989271255282,-1.3478257263991569,2.25,48.81266318143662,42.66093266680852,0.17107667794725856,0.3713019855676052,1.297412983250144,3.009669488071964,26.827239406727156,0.6000003814697248,-0.6220877799283269,-0.3240001678466804,-1.2983535317729533,0.6503531960795907,-0.8111768498098169,0.16317651411645606,-0.4550649045175472,5.050525484302714,-30.67979539907091,0.4871766819631357,5,0.29000043869018555,0.559999465942381,1.8499999046325684,3.22499942779541,-2.3299999237060547,4,-0.1355820242229493,-2.0666683620920088,15.670000076293945,1.264703036184861,15.869999885559082,1.0000046520823884,15.539999961853027,-0.1355820242229493 5704,2012-05-07,15.130000114440918,15.380000114440918,14.739999771118164,15.369999885559082,10259700.0,0.0006613908040691285,3.9230752301654257,0.6666666666666666,47.989282034368024,44.76218372628877,0.22555559394675306,0.3169054700534151,1.2559281523524533,2.9255376667865107,26.724940168350475,0.6400003433227539,-0.505437163790484,-0.27549996376037633,-1.234720773198955,0.6837208456782005,-0.7551103684796647,0.20411044095891206,-0.43636382539081886,29.54548738548673,-9.370617079835618,0.4796104047192885,5,0.28999996185302734,0.5450000762939471,1.7899999618530273,3.214999198913574,-2.8400001525878906,0,-0.13152675188804497,-1.3478257263991569,15.119999885559082,-2.0666683620920088,15.670000076293945,1.264703036184861,15.869999885559082,-0.13152675188804497 5705,2012-05-08,14.479999542236328,14.6899995803833,13.829999923706055,14.25,21563100.0,-0.04296104212082541,1.6461543427419474,-0.9583323399216397,42.92566100804925,45.72537586131097,0.9083743796561414,0.9303327789874665,1.8701104923997889,3.5099673834818574,26.327330475547495,1.3000001907348633,-0.4219928130923236,-0.8720005035400398,-1.9131458805314239,0.16914487345134255,-1.3925731920357318,-0.3514278150443477,1.6200008392333984,29.147970939869705,-12.63159020075624,0.5205726884956913,5,0.4850006103515625,0.8700008392334002,2.440000534057617,3.864999771118164,-2.1599998474121076,1,-0.053176763013242145,3.9230752301654257,15.130000114440918,-1.3478257263991569,15.119999885559082,-2.0666683620920088,15.670000076293945,-0.053176763013242145 5706,2012-05-09,14.119999885559082,14.329999923706055,14.010000228881836,14.31999969482422,12661000.0,-0.02486185552887432,1.9090846038138256,-0.8695661187865998,42.417061450718656,45.269894617868516,1.2615124966037072,1.2131270763399247,2.192593999508908,3.8099400405775725,25.930854392302837,0.4699993133544922,-0.32149424899288626,-1.1435001373291023,-2.2878829909816716,0.0008827163234670365,-1.715691564155387,-0.5713087105028176,1.9346004867553717,13.00448526380431,-32.255327169209586,0.5721914268262849,5,0.8249998092651385,1.2300004959106463,2.7950000762939453,4.22499942779541,-1.6800003051757812,2,-0.04957505771519488,1.6461543427419474,14.479999542236328,3.9230752301654257,15.130000114440918,-1.3478257263991569,15.119999885559082,-0.04957505771519488 5707,2012-05-10,14.710000038146973,14.779999732971193,14.229999542236328,14.289999961853027,10800000.0,0.041784713694743125,-1.0370342898317364,-2.100002384188046,47.62930861728597,45.63582455607029,0.5366952963929545,0.506544354033311,1.5830880453126213,3.153473359516532,26.403842300254787,0.6599998474121112,-0.2068448299238792,-0.46299996376037633,-1.4666167247595077,0.5406167972387568,-0.9648083442599429,0.03880841673919022,1.300108325195314,49.43821609298867,0.5751188231321578,0.5018083804995662,5,0.23499965667724787,0.5299997329711914,2.2049999237060547,3.6349992752075195,-2.279999732971193,3,-0.08429638123062644,1.9090846038138256,14.119999885559082,1.6461543427419474,14.479999542236328,3.9230752301654257,15.130000114440918,-0.08429638123062644 5708,2012-05-11,14.56999969482422,15.0,14.550000190734865,14.619999885559082,7983900.0,-0.00951735846089008,-9.000084771805254,-0.11904805155289516,46.82203334181269,45.478254315290435,0.6248273470024266,0.5478306305520118,1.6902703187490697,3.2365356390207065,26.7670826047979,0.44999980926513494,-0.13287977070267587,-0.52250027656555,-1.4406650393677953,0.39566448623669537,-0.9815826579666727,-0.06341789516442731,1.3965064997253407,47.741914842431605,-2.8878286072098476,0.4590823814011229,5,0.375,0.6150007247924805,2.335000038146971,3.7749996185302717,-1.8999996185302752,4,-0.12010981720347336,-1.0370342898317364,14.710000038146973,1.9090846038138256,14.119999885559082,1.6461543427419474,14.479999542236328,-0.12010981720347336 5709,2012-05-14,14.380000114440918,14.5600004196167,14.329999923706055,14.420000076293945,5167100.0,-0.013040465639185816,-2.2857133125796145,0.7999961853173146,44.89796077246817,45.32952148190702,0.7353940502587655,0.7088010570580412,1.8416659621956306,3.373981773939292,26.115897479347765,0.23999977111816584,-0.19175214990673695,-0.6709998607635494,-1.6404034551823372,0.29840373365523654,-1.1557016579729424,-0.18629806355415646,1.5437759546917729,47.008560245314364,-4.099174437468257,0.4847017972093932,5,0.5649995803833026,0.805000305175783,2.5049996376037598,3.964999198913574,-1.7200002670288086,0,-0.11057024617066269,-9.000084771805254,14.56999969482422,-1.0370342898317364,14.710000038146973,1.9090846038138256,14.119999885559082,-0.11057024617066269 5710,2012-05-15,14.3100004196167,14.699999809265135,14.239999771118164,14.510000228881836,5273300.0,-0.00486785078352836,-1.7058737732001454,5.0,42.768598664580395,45.35617340594111,0.6845585362240119,0.7403636524007737,1.8808014145937761,3.378991109413903,25.341211726600342,0.4600000381469709,-0.1981471250811282,-0.6924995899200432,-1.709551607538259,0.32455242769817083,-1.2010255987291512,-0.1839735811109353,1.5719001266074581,30.303056575056114,-18.399370370445215,0.5085260088091071,5,0.6349992752075213,0.8750000000000018,2.47499942779541,3.9599990844726562,-2.310000419616699,1,-0.14116005580227498,-2.2857133125796145,14.380000114440918,-9.000084771805254,14.56999969482422,-1.0370342898317364,14.710000038146973,-0.14116005580227498 5711,2012-05-16,14.40999984741211,14.75,14.350000381469727,14.4399995803833,7186000.0,0.006988080004409092,-4.333375719235782,0.14999880790596762,31.094523822402124,43.92856587701354,0.39747769871678784,0.6201804382395153,1.75207526410097,3.21823415656322,24.091147869118778,0.4399995803833008,-0.2364195616796927,-0.5595001697540276,-1.6096225261082289,0.49062218660017365,-1.0845613479311282,-0.03443899157692698,1.4308626863616851,23.376649112464147,-19.33140863915222,0.5250611781771011,5,0.309999942779541,0.7750005722045916,1.9700002670288086,3.5899996757507324,-2.1499996185302734,2,-0.14503818006377234,-1.7058737732001454,14.3100004196167,-2.2857133125796145,14.380000114440918,-9.000084771805254,14.56999969482422,-0.14503818006377234 5712,2012-05-17,14.239999771118164,14.59000015258789,14.220000267028807,14.390000343322756,6093300.0,-0.011797368361837646,-2.894744239041451,5.000063578853733,34.916201861423104,42.38451461923426,0.3836446534864226,0.7897150311824603,1.8885242745273416,3.3258713432571767,22.669831389088397,0.3699998855590838,-0.2861607291305077,-0.7035002231597893,-1.8001799969492716,0.3931795506296947,-1.2518401100545304,-0.15516033626504822,1.5606455104542754,2.5640398636002946,-37.376862704210936,0.5483398868947417,5,0.36500024795532227,0.9450006484985369,2.0850000381469727,3.7599997520446777,-2.119999885559082,3,-0.12640450980804496,-4.333375719235782,14.40999984741211,-1.7058737732001454,14.3100004196167,-2.2857133125796145,14.380000114440918,-0.12640450980804496 5713,2012-05-18,14.100000381469727,14.40999984741211,14.0,14.239999771118164,7627600.0,-0.009831417970412204,-1.411762725936564,0.9333257039678947,32.51365956474396,40.665001011498255,0.4064878999196555,0.9110549280901292,1.963962312769663,3.3955141047724844,21.225478254800223,0.4099998474121094,-0.35519754740603027,-0.8019996166229255,-1.9618290379439927,0.35782980469814163,-1.381914327283459,-0.22208490596239194,1.6612319929453854,13.333384195963541,-24.552170768578513,0.5799147106605334,5,0.3149995803833008,1.0799999237060547,2.2224998474121094,3.8999991416931152,-2.1300001144409197,4,-0.11843971851863688,-2.894744239041451,14.239999771118164,-4.333375719235782,14.40999984741211,-1.7058737732001454,14.3100004196167,-0.11843971851863688 5714,2012-05-21,14.380000114440918,14.43000030517578,13.949999809265135,14.100000381469727,6686200.0,0.019858136552901584,1.5263176387031274,-2.000006811989101,34.656081719318934,39.746158868306004,0.0099600044207655,0.6244808877554462,1.6258370238215463,3.0412814911814756,19.557929009346015,0.48000049591064453,-0.4222638709545272,-0.4974998950958245,-1.6806424761476038,0.685642685955953,-1.0890711856217141,0.09407139543006515,1.3426076109600125,53.75002533196809,17.517763915107295,0.5915712905258891,5,0.09499979019165039,0.6849994659423828,1.942500114440918,3.619999408721924,-2.2700004577636737,0,-0.11891516165077975,-1.411762725936564,14.100000381469727,-2.894744239041451,14.239999771118164,-4.333375719235782,14.40999984741211,-0.11891516165077975 5715,2012-05-22,14.260000228881836,14.59000015258789,14.15999984741211,14.359999656677244,5576400.0,-0.008344915480116954,-1.8666668785941578,-0.357141154151376,27.450977249383243,38.08326062371317,0.10669084817769026,0.7332441700813686,1.6986584505217905,3.0931016247105276,17.682709316120018,0.43000030517578125,-0.485846215633984,-0.5864997863769528,-1.801429282221278,0.6284297094673725,-1.1939645342991163,0.02096496154521077,1.4247553404851967,38.750043213357294,7.179559232331542,0.607464747922163,5,0.21499967575073242,0.7049999237060547,1.9625000953674316,3.6499996185302734,-2.3699998855590803,1,-0.11220198848448315,1.5263176387031274,14.380000114440918,-1.411762725936564,14.100000381469727,-2.894744239041451,14.239999771118164,-0.11220198848448315 5716,2012-05-23,14.6899995803833,14.739999771118164,14.0,14.109999656677244,5179800.0,0.030154231739109916,1.1764689382804698,-5.800032425112416,37.10525080767468,36.91392086708969,-0.26144484108773014,0.2930677024876456,1.2113198500737319,2.591621289403932,16.160071059646164,0.7399997711181641,-0.5430200752554377,-0.14050040245056117,-1.3547920543074312,1.0737912494063089,-0.7476462283789953,0.46664542347787297,0.9576608760705128,93.67086162667874,62.578444176162236,0.6071458259284349,5,-0.21499967575073242,0.27500057220458984,1.4725003242492676,3.2200002670288086,-2.339999198913574,2,-0.1831177438544972,-1.8666668785941578,14.260000228881836,1.5263176387031274,14.380000114440918,-1.411762725936564,14.100000381469727,-0.1831177438544972 5717,2012-05-24,14.220000267028807,14.670000076293945,14.109999656677244,14.649999618530273,4255600.0,-0.031994508289988066,1.382979155126207,-0.7413782897657586,37.90322249852589,35.92294188450228,0.14722025610607226,0.6623485108381839,1.6424818708893216,2.990832369131512,16.663860704333327,0.5799999237060565,-0.5392966670277897,-0.5249997138977065,-1.6509144496195738,0.6009150218241608,-1.0879570817586401,0.037957653963227145,1.3913069787700518,34.17727478497049,-0.2006222591261917,0.5629573678609334,5,0.12999963760376154,0.7449998855590838,1.7599997520446795,3.1949992179870623,-1.9400005340576136,3,-0.13783403666253957,1.1764689382804698,14.6899995803833,-1.8666668785941578,14.260000228881836,1.5263176387031274,14.380000114440918,-0.13783403666253957 5718,2012-05-25,14.220000267028807,14.359999656677244,14.079999923706055,14.199999809265135,2696700.0,0.0,-1.1538422037193423,-0.046512762621233064,37.73584178145468,35.127150885500775,0.10320484116175521,0.6068262324910219,1.5960739035942257,2.9081484935429476,17.086848359629318,0.27999973297118963,-0.504520055485262,-0.46999974250793564,-1.5850639657328784,0.6450644807170072,-1.027531854120408,0.08753236910453666,1.3556808323281953,34.17727478497049,-0.7783512599405071,0.5575321116124716,5,0.12999963760376154,0.7449998855590838,1.6749997138977069,2.784999370574953,-1.6300001144409162,4,-0.14767934894761492,1.382979155126207,14.220000267028807,1.1764689382804698,14.6899995803833,-1.8666668785941578,14.260000228881836,-0.14767934894761492 5719,2012-05-29,14.380000114440918,14.630000114440918,14.25,14.31999969482422,3477600.0,0.011251747145398783,-2.8000047683761293,2.9999523173754596,48.447212143308384,35.758107938692774,-0.063469502494085,0.3879584723302614,1.36639002851528,2.6816825322232347,17.188688371831905,0.40999984741211115,-0.5364374146324433,-0.25999989509582555,-1.3337046319563015,0.8137048417646504,-0.7968522635260626,0.27685247333441154,1.1607673614030656,51.35138269931156,15.014182326689735,0.5368523684302379,5,-0.03000020980834961,0.5850000381469727,1.489999771118164,2.4499998092651367,-1.9899997711181623,1,-0.16759386844454205,-1.1538422037193423,14.220000267028807,1.382979155126207,14.220000267028807,1.1764689382804698,14.6899995803833,-0.16759386844454205 5720,2012-05-30,14.149999618530273,14.270000457763672,13.970000267028807,14.220000267028807,3935500.0,-0.01599447107651064,2.529392625337311,-1.1666693157434684,50.48543299783927,37.91265340263024,0.15807092772567444,0.5359634077631092,1.5319461023500658,2.83937258340827,17.645462809780515,0.40999984741211115,-0.561773958606496,-0.4205003738403317,-1.4267434401742811,0.5857426924936178,-0.9236219070073073,0.08262115932664393,1.3565525062709511,23.376554211465827,-15.254766184416585,0.5031215331669749,5,0.19500017166137695,0.8150005340576172,1.635000228881836,2.4700002670288086,-2.1299991607666016,2,-0.14416961249818883,-2.8000047683761293,14.380000114440918,-1.1538422037193423,14.220000267028807,1.382979155126207,14.220000267028807,-0.14416961249818883 5721,2012-05-31,13.619999885559082,14.149999618530273,13.609999656677244,14.140000343322756,7312600.0,-0.03745581252716956,1.0000035321335918,7.428509148376939,32.0131802333011,37.59009544395001,0.6305315333864403,0.9367854403191274,1.9951721281202026,3.306977596792393,18.987924850439867,0.5399999618530291,-0.5761703575604287,-0.8380001068115241,-1.7290219620862324,0.05302174846318408,-1.2835110344488783,-0.39248917917417003,1.85302119522024,0.9434174455755238,-34.820524274740414,0.4455109276373544,5,0.554999828338623,1.2350001335144043,2.1649999618530273,2.7150001525878906,-1.6800003051757812,3,-0.1270190570317551,2.529392625337311,14.149999618530273,-2.8000047683761293,14.380000114440918,-1.1538422037193423,14.220000267028807,-0.1270190570317551 5722,2012-06-01,13.119999885559082,13.479999542236328,13.050000190734865,13.390000343322756,7443400.0,-0.036710719838561556,-1.0975585928414018,0.5192311924586452,28.61355023491639,37.15674996285806,1.0671771181448726,1.3027429321740822,2.4241130658600056,3.7450337452613844,20.7207309139326,0.569999694824217,-0.5881435467914962,-1.21050009727478,-2.1010699656886764,-0.3199302288608834,-1.655785031481729,-0.7652151630678308,2.2785003382561566,4.430360645842657,-28.586678701386003,0.44528493420694865,6,0.7750000953674316,1.455000400543213,2.6624999046325684,3.119999885559082,-1.5299997329711914,4,-0.058688987104098866,1.0000035321335918,13.619999885559082,2.529392625337311,14.149999618530273,-2.8000047683761293,14.380000114440918,-0.058688987104098866 5723,2012-06-04,13.06999969482422,13.329999923706055,12.859999656677244,13.130000114440918,3585800.0,-0.0038109901807160673,1.043479252402334,0.2222233995959173,29.84612964876294,36.6223108439074,1.068020529361295,1.2556663464113171,2.3997186189494695,3.731531799467936,21.801163941534845,0.47000026702881037,-0.5614515158157989,-1.1580002784728993,-2.1337828923751356,-0.18221766457066302,-1.6458915854240175,-0.6701089715217812,2.1875905270061953,11.864405866442715,-18.582116703853295,0.48789130695111843,6,0.7300000190734846,1.389999866485594,2.6549997329711896,3.1700000762939435,-1.389999389648441,0,-0.06044376283848507,-1.0975585928414018,13.119999885559082,1.0000035321335918,13.619999885559082,2.529392625337311,14.149999618530273,-0.06044376283848507 5724,2012-06-05,13.140000343322756,13.359999656677244,12.960000038146973,12.989999771118164,4150400.0,0.005355826329992652,-2.809519484470989,-2.4999920527697133,31.999988262463106,37.12775651202738,0.8980699702098374,1.0845407825430566,2.2578266331063563,3.5990687492446565,22.461609124989266,0.39999961853027166,-0.550522823504874,-0.9884996414184553,-1.9826779168981137,0.005678634061203169,-1.4855887791582845,-0.49141050367862604,1.925782633295407,19.858193444270846,-10.168334001623819,0.4970891377398295,6,0.6599993705749494,1.3199992179870588,2.5349993705749494,3.0999994277954084,-1.550000190734865,1,-0.04185693884051944,1.043479252402334,13.06999969482422,-1.0975585928414018,13.119999885559082,1.0000035321335918,13.619999885559082,-0.04185693884051944 5725,2012-06-06,13.710000038146973,13.75,13.220000267028807,13.279999732971193,5057300.0,0.04337897107543598,1.0784293926032376,2.866657765740289,40.59139626441503,37.51510600722075,0.27026993686535405,0.4784260449494493,1.6165635142744126,2.9672112960864467,21.795433365330958,0.6099996566772443,-0.5040172666343388,-0.37999997138977015,-1.3764990971067608,0.6164991543272205,-0.8782495342482655,0.11824959146872516,1.1793202728759162,65.89150438801096,33.57701450780706,0.498249562858495,6,0.05499982833862305,0.7499995231628418,1.9649996757507324,2.5299997329711914,-2.0,2,-0.09628006500010389,-2.809519484470989,13.140000343322756,1.043479252402334,13.06999969482422,-1.0975585928414018,13.119999885559082,-0.09628006500010389 5726,2012-06-07,13.420000076293945,13.890000343322756,13.3100004196167,13.829999923706055,5191700.0,-0.0211524406306437,1.1886761218254303,-0.9534873405369,39.32291576121375,37.67284970307496,0.40362034723844253,0.7518422428090012,1.829816156619387,3.2165108694529465,20.985174172187097,0.5799999237060565,-0.4943178899797722,-0.6349999427795403,-1.675273170271188,0.40527328471210744,-1.155136556525365,-0.11486332903371554,1.306974582381292,54.368936533479484,17.535623593837542,0.520136613745824,6,0.3249998092651367,1.0399994850158691,2.2549996376037598,2.799999237060547,-1.8900003433227521,3,-0.10432187858205255,1.0784293926032376,13.710000038146973,-2.809519484470989,13.140000343322756,1.043479252402334,13.06999969482422,-0.10432187858205255 5727,2012-06-08,13.470000267028807,13.59000015258789,13.279999732971193,13.40999984741211,3074000.0,0.0037257966058572567,1.0666681501590927,-0.14634254133365154,41.599996337889664,38.10220020934551,0.26378433386988576,0.6368319300538392,1.7094819965838841,3.1304780034086175,20.996302675121047,0.31000041961669744,-0.44914432339946764,-0.5229997634887713,-1.5465765217765703,0.5005769947990277,-1.0347881426326708,-0.011211384344871789,1.1076163914865909,59.22332074730961,18.615311076205877,0.5117883791438995,6,0.2749996185302752,0.9899992942810076,2.2049994468688983,2.6999998092651385,-2.1100006103515625,4,-0.113585794826639,1.1886761218254303,13.420000076293945,1.0784293926032376,13.710000038146973,-2.809519484470989,13.140000343322756,-0.113585794826639 5728,2012-06-11,12.81999969482422,13.59000015258789,12.789999961853027,13.539999961853027,6167000.0,-0.04825542385441706,-1.0512832425915986,-11.999920527696423,31.067955546738958,36.171171698615574,0.7759051466750826,1.2110983395010297,2.2898168151873026,3.7319974432048344,21.630559789722565,0.8000001907348633,-0.4967402488764492,-1.0855003356933572,-2.196829149646801,0.025828478260086385,-1.6411647426700782,-0.5298359287166363,1.6202076035441255,2.7272475061426844,-34.72224142135217,0.5556644069767217,6,0.7100005149841291,1.3800001144409162,2.720000267028807,3.27000045776367,-1.3199996948242205,0,-0.09594380433042549,1.0666681501590927,13.470000267028807,1.1886761218254303,13.420000076293945,1.0784293926032376,13.710000038146973,-0.09594380433042549 5729,2012-06-12,12.789999961853027,13.010000228881836,12.699999809265135,12.90999984741211,6286100.0,-0.0023400728303687446,-1.066668150159092,0.16666644590880533,31.761782079014864,34.09076604096842,0.622061023542452,1.176174746164257,2.248365838114733,3.724345742868742,22.068072730329728,0.310000419616701,-0.5233844499802434,-1.036000061035157,-2.228898413763206,0.15689829169289204,-1.6324492373991824,-0.43955088467113157,1.4851866028637861,7.5630346383974425,-28.494160115533585,0.5964491763640247,6,0.6349997520446777,1.25,2.754999876022339,3.3000001907348633,-0.5199995040893555,1,-0.08678652540953014,-1.0512832425915986,12.81999969482422,1.0666681501590927,13.470000267028807,1.1886761218254303,13.420000076293945,-0.08678652540953014 5730,2012-06-13,12.289999961853027,12.81999969482422,12.199999809265135,12.75,8652900.0,-0.03909304155522131,1.0666682561253762,3.8333373069801078,20.731714692305133,32.83726986974664,0.9280701736440378,1.599067043288077,2.662539605021067,4.177177410910026,22.9876019628468,0.6199998855590856,-0.5696387805436967,-1.4350000381469723,-2.7868253531402942,-0.08317472315365038,-2.110912695643634,-0.7590873806503105,1.7961641922095843,5.325451132953537,-22.475554687131222,0.6759126574966614,6,0.755000114440918,1.309999942779541,3.257500171661377,3.8000001907348633,-0.3100004196166992,2,-0.05695686016581514,-1.066668150159092,12.789999961853027,-1.0512832425915986,12.81999969482422,1.0666681501590927,13.470000267028807,-0.05695686016581514 5731,2012-06-14,12.31999969482422,12.460000038146973,12.239999771118164,12.34000015258789,5411200.0,0.0024409872306192515,-1.4444432670707412,0.043479252402322276,24.04371371120196,32.329510256000596,0.7758630566454929,1.4803603662433709,2.5472269455198298,4.0989065854875815,24.04864328948107,0.2200002670288086,-0.6891061754633991,-1.3005002975463853,-2.7490346948211375,0.1480340997283669,-2.0247674961837614,-0.5762330989090092,1.5021014509667445,8.633083159693998,-17.602878367214153,0.7242671986373763,6,0.7250003814697248,1.2800002098083478,2.837500572204588,3.4450006484985334,-0.5,3,-0.0495129603723542,1.0666682561253762,12.289999961853027,-1.066668150159092,12.789999961853027,-1.0512832425915986,12.81999969482422,-0.0495129603723542 5732,2012-06-15,12.4399995803833,12.489999771118164,12.220000267028807,12.3100004196167,9771100.0,0.00974025069249751,1.3478264475146522,-6.49980926950277,26.455021649412217,31.952720478294964,0.613809953113643,1.2844490971213887,2.3541223444031463,3.9314820134056063,24.962320529777752,0.26999950408935725,-0.8101972432699966,-1.0905004024505622,-2.599386205246123,0.4183854003449987,-1.8449433038483427,-0.33605750105278176,1.155007378294048,17.26616631938761,-7.636235298717466,0.7544429013977801,6,0.6050004959106445,1.1600003242492676,2.7075004577636737,3.325000762939453,-0.8999996185302734,4,-0.07315111560349974,-1.4444432670707412,12.31999969482422,1.0666682561253762,12.289999961853027,-1.066668150159092,12.789999961853027,-0.07315111560349974 5733,2012-06-18,12.43000030517578,12.539999961853027,12.220000267028807,12.270000457763672,3297900.0,-0.0008038002849525272,-1.4615339471077817,1.2307760024648835,23.140499341754506,30.96833282043845,0.5849968443896465,1.225766971585692,2.28907106414162,3.89192027104521,25.58363354835868,0.3199996948242205,-0.8322323668976779,-1.0169996738433849,-2.577149569587805,0.5431502219010351,-1.7970746217155948,-0.23692472597117487,0.9697056525838601,28.39510824197878,6.5558407049656005,0.7800749478722097,6,0.6149997711181658,1.1699995994567889,2.662499427795412,3.3350000381469744,-0.9200000762939435,0,-0.08608210959198392,1.3478264475146522,12.4399995803833,-1.4444432670707412,12.31999969482422,1.0666682561253762,12.289999961853027,-0.08608210959198392 5734,2012-06-19,12.670000076293945,12.710000038146973,12.399999618530273,12.489999771118164,4005200.0,0.019308106615108622,1.3846165132230495,1.1250029802350934,29.67033254943385,29.754881296551655,0.30320118921509476,0.8970836901661521,1.9871902338511624,3.609319449650293,26.01302627708496,0.3100004196166992,-0.7918378795879573,-0.6914999008178704,-2.22353371597813,0.8405339143423891,-1.457516808398001,0.07451700676226025,0.5617470206764636,75.80650867459228,51.92433370565195,0.7660169075801297,6,0.375,0.804999828338623,2.3949999809265154,3.0950002670288086,-1.7200002670288086,1,-0.09234412543398951,-1.4615339471077817,12.43000030517578,1.3478264475146522,12.4399995803833,-1.4444432670707412,12.31999969482422,-0.09234412543398951 5735,2012-06-20,12.65999984741211,12.789999961853027,12.539999961853027,12.640000343322756,3288000.0,-0.0007892840427481396,-1.2727245141685488,0.11110816767684344,34.61538343975053,29.231822149722408,0.16605841590527426,0.8232798841868973,1.945200600576321,3.568563759058314,26.728499687917047,0.25,-0.7565859473191772,-0.6215001106262203,-2.1227736625972646,0.8797734413448239,-1.3721368866117434,0.12913666535930268,0.427302629279561,77.19295016798068,48.32682555561002,0.7506367759855224,6,0.2350001335144043,0.815000057220459,2.4050002098083514,3.1050004959106445,-1.25,2,-0.030805639364060444,1.3846165132230495,12.670000076293945,-1.4615339471077817,12.43000030517578,1.3478264475146522,12.4399995803833,-0.030805639364060444 5736,2012-06-21,12.0,12.68000030517578,11.979999542236328,12.65999984741211,4727500.0,-0.052132689997387516,1.000000000000005,-33.00081064327221,32.926829622871196,28.268136959164803,0.6743652258598196,1.3401277881815084,2.5335085135148283,4.175210901612427,27.517343876432363,0.7000007629394513,-0.7528963408878919,-1.1469999790191654,-2.598113663053489,0.30411370501515833,-1.8725568210363264,-0.4214431370020044,0.963080103251956,2.4691910373498698,-28.269778918509328,0.7255568420171618,6,0.7849998474121094,1.364999771118164,3.0650000572204608,3.765000343322754,-0.7700004577636719,3,-0.001666704813639286,-1.2727245141685488,12.65999984741211,1.3846165132230495,12.670000076293945,-1.4615339471077817,12.43000030517578,-0.001666704813639286 5737,2012-06-22,12.260000228881836,12.359999656677244,11.670000076293945,11.670000076293945,14252900.0,0.02166668574015307,-1.3389810235024024,-0.8939398318064907,38.39542236298101,29.08229993874725,0.2510801784879284,0.9757896585857164,2.183049549168505,3.854046289707078,28.474577009314782,0.689999580383299,-0.8216340529658641,-0.7889997482299798,-2.199156948885191,0.6211574524252317,-1.4940783485575864,-0.08392114790237315,0.54578698460762,52.67859043515652,18.74443735623646,0.7050786003276059,6,0.07999992370605469,0.9449996948242188,2.692499876022339,3.505000114440918,-1.239999771118164,4,-0.035889113037785414,1.000000000000005,12.0,-1.2727245141685488,12.65999984741211,1.3846165132230495,12.670000076293945,-0.035889113037785414 5738,2012-06-25,12.119999885559082,12.1899995803833,11.789999961853027,12.010000228881836,5123900.0,-0.011419277382470505,2.2000091553083623,0.18644004784534315,35.674148724996144,29.51700734385628,0.31440656877851403,1.0017572201910667,2.2400601757312195,3.9336825930184354,29.437597739325838,0.4700002670288086,-0.8740168984941281,-0.8240000724792473,-2.1786707631809623,0.5306706182224676,-1.5013354178301057,-0.14666472712838896,0.5600004196166974,40.178558504093566,4.279492457065949,0.6773353453508575,6,0.125,1.0850000381469727,2.7750003337860107,3.645000457763672,-0.43999958038330256,0,-0.04785477963552798,-1.3389810235024024,12.260000228881836,1.000000000000005,12.0,-1.2727245141685488,12.65999984741211,-0.04785477963552798 5739,2012-06-26,11.970000267028807,12.199999809265135,11.93000030517578,12.09000015258789,3427000.0,-0.012376206266222711,-1.6999976158118872,-1.090911455398263,22.29299188951468,29.69048258799068,0.3753265487915147,1.013933154487633,2.3348867927218713,4.003790238760525,31.06691392956593,0.26999950408935547,-0.9553404387216684,-0.8534996986389185,-2.0943020041817686,0.3873026069039316,-1.4739008514103435,-0.23309854586749346,0.528199996948242,26.785734052562628,-5.099747600190749,0.620401152771425,6,0.2599997520446795,1.2349996566772479,2.8274998664855975,3.795000076293947,-0.6000003814697248,1,-0.03842940918005111,2.2000091553083623,12.119999885559082,-1.3389810235024024,12.260000228881836,1.000000000000005,12.0,-0.03842940918005111 5740,2012-06-27,12.109999656677244,12.18000030517578,11.880000114440918,12.0,3131400.0,0.011695855181729886,1.3999923706345923,-0.916664679843251,28.09362980389703,30.140473264956796,0.23144823008387228,0.7518117043257249,2.1379470142623287,3.7891710447182216,32.352041336280266,0.3000001907348615,-0.933909996733389,-0.6115003108978296,-1.7216881173436303,0.498687495547971,-1.16659421412073,-0.056406407674929326,0.23912457351684502,43.564305017081054,13.922906103012885,0.5550939032229006,6,0.12000036239624201,1.0950002670288104,2.6600000858306903,3.6550006866455096,-0.1399993896484375,2,-0.09578859457460875,-1.6999976158118872,11.970000267028807,2.2000091553083623,12.119999885559082,-1.3389810235024024,12.260000228881836,-0.09578859457460875 5741,2012-06-28,11.890000343322756,12.100000381469727,11.739999771118164,12.010000228881836,2644100.0,-0.018166748108302766,1.4000025431298935,-1.0909114553982484,24.999984910206734,29.97880251615618,0.4291694030476467,0.8807130397707574,2.304045504754937,3.9363458254508483,33.23777052798729,0.36999988555908025,-0.9242964388937089,-0.7449996471405012,-1.8297164608483385,0.3397171665673362,-1.287358053994419,-0.20264124028658337,0.3368815391693083,31.884116060853092,5.737412362356011,0.5423584068539185,6,0.33999967575073065,1.314999580383299,2.829999685287474,3.8549995422363263,0.30999946594237926,3,-0.04037009941553171,1.3999923706345923,12.109999656677244,-1.6999976158118872,11.970000267028807,2.2000091553083623,12.119999885559082,-0.04037009941553171 5742,2012-06-29,12.350000381469727,12.369999885559082,11.93000030517578,12.15999984741211,6509300.0,0.038687975177839284,2.8260909226610207,-1.5833392938035187,42.08754673650434,32.08403000446172,-0.05022083437584257,0.3795273724918058,1.8043723044992888,3.4136000529276487,33.17973091967183,0.47999954223632635,-0.8080445551855497,-0.24649963378906214,-1.3132462968811502,0.820247029303026,-0.7798729653351071,0.2868736977569828,-0.6800003051757812,96.82547611803156,64.91907537562284,0.5333733315460445,6,-0.12000036239624023,0.8199996948242188,2.369999647140503,3.3849992752075195,0.4399995803833008,4,-0.09068832426223061,1.4000025431298935,11.890000343322756,1.3999923706345923,12.109999656677244,-1.6999976158118872,11.970000267028807,-0.09068832426223061 5743,2012-07-02,12.279999732971193,12.380000114440918,12.050000190734865,12.359999656677244,3262900.0,-0.005668068529258052,4.49996026384802,-0.42105104652911846,41.52823067651985,33.40157424080461,-0.0041743676094441184,0.4082392539925763,1.8275879535314044,3.423802696786371,32.89325308780447,0.3299999237060529,-0.7225767734263648,-0.27700028419494416,-1.328317311891185,0.7743167435012968,-0.8026587980430655,0.2486582296531772,-0.5959996604919446,84.37494877728615,47.349055898543924,0.5256585138481209,7,-0.049999713897706854,0.8700003623962385,2.3775002956390363,3.454999923706053,0.6599998474121076,0,-0.10260580640115857,2.8260909226610207,12.350000381469727,1.4000025431298935,11.890000343322756,1.3999923706345923,12.109999656677244,-0.10260580640115857 5744,2012-07-03,12.59000015258789,12.600000381469727,12.260000228881836,12.260000228881836,1484500.0,0.025244334393946355,-1.0606074617807704,-4.125002980235264,55.31915469246864,35.7019932688844,-0.3651115485826839,0.057889536020857335,1.4753744498621622,3.061107656665765,32.44119321510356,0.3400001525878906,-0.6429589241002738,0.060500144958496094,-0.9547618340491599,1.0757621239661521,-0.44713084454533103,0.5681311344623232,-0.8781600784301755,98.8371835134224,55.4136818259732,0.5076309895038279,7,-0.41499996185302734,0.559999942779541,2.067499876022339,3.1449995040893555,0.5299997329711914,1,-0.07227957397800822,4.49996026384802,12.279999732971193,2.8260909226610207,12.350000381469727,1.4000025431298935,11.890000343322756,-0.07227957397800822 5745,2012-07-05,12.390000343322756,12.600000381469727,12.369999885559082,12.539999961853027,2069500.0,-0.015885608168481613,-1.4210510465291373,-0.4545444036644168,51.17057986929873,37.72907662959857,-0.23181688656278787,0.16224627640671585,1.629644430879397,3.2139001192050944,32.884545509436634,0.23000049591064453,-0.5540105060233902,-0.07349967956542791,-0.9238686500298119,0.7768692908989561,-0.4986841647976199,0.3516848056667641,-0.6248706507263204,75.581408243289,26.6105332501007,0.42518448523219216,7,-0.25500011444091975,0.5799999237060529,2.267499685287474,3.3449993133544904,0.689999580383299,3,-0.08232448987084773,-1.0606074617807704,12.59000015258789,4.49996026384802,12.279999732971193,2.8260909226610207,12.350000381469727,-0.08232448987084773 5746,2012-07-06,12.020000457763672,12.34000015258789,11.84000015258789,12.270000457763672,2495400.0,-0.02986278251061425,1.5641065769396298,1.666670905229983,43.518529692690116,38.29831077734403,0.15792602812656398,0.44478848544127914,1.9444812737662858,3.5329441729084685,33.949826652409044,0.5500001907348651,-0.520658417026489,-0.37349958419799734,-1.1159924902307363,0.36899332183474165,-0.7447460372143677,-0.002253131181626955,-0.20477852383483963,23.68424354826971,-28.086832377578826,0.37124645301636966,7,0.14999961853027344,0.8899993896484375,2.6349995136260986,3.714999198913574,0.8499994277954102,4,-0.00415974948674569,-1.4210510465291373,12.390000343322756,-1.0606074617807704,12.59000015258789,4.49996026384802,12.279999732971193,-0.00415974948674569 5747,2012-07-09,11.9399995803833,12.079999923706055,11.6899995803833,12.020000457763672,3667200.0,-0.006655646783166214,2.900007152564194,0.3200035095214844,42.59817730099833,39.06764728578872,0.20982675503778658,0.42613667737932914,1.9375932589771612,3.558292287063825,35.10027390195905,0.3900003433227539,-0.5237006315382295,-0.3770004272460934,-0.9479496788748083,0.1939488243826215,-0.6624750530604508,-0.09152580143173594,0.6600008010864258,27.47250328807751,-26.12957976547999,0.2854746258143572,7,0.2050004005432129,0.8400006294250488,2.575000286102295,3.684999942779541,0.7700004577636719,0,0.021775564323218033,1.5641065769396298,12.020000457763672,-1.4210510465291373,12.390000343322756,-1.0606074617807704,12.59000015258789,0.021775564323218033 5748,2012-07-10,11.59000015258789,12.140000343322756,11.5,12.029999732971193,2989400.0,-0.02931318593766441,-1.0645176175980688,5.4999344356098305,34.210527783432255,40.391817940668446,0.5327654745038615,0.7159710947600022,2.2145104614881,3.8496118305680618,35.7272847873746,0.6400003433227557,-0.4770326206071953,-0.6654998779296868,-1.2721810372166562,-0.05881871864271737,-0.9688404575731724,-0.3621592982862012,0.9918002128601078,8.181829216062644,-40.851304429832844,0.3033405796434847,7,0.46000003814697266,1.1050000190734863,2.6449999809265137,3.7549996376037598,1.5,1,0.10353751453551041,2.900007152564194,11.9399995803833,1.5641065769396298,12.020000457763672,-1.4210510465291373,12.390000343322756,0.10353751453551041 5749,2012-07-11,11.68000030517578,11.75,11.520000457763672,11.619999885559082,2752900.0,0.007765327989904591,1.2999976158119353,-0.1363647200854794,36.00000653948097,41.27030424462221,0.4439934290441734,0.5676526061529401,2.0490328072890076,3.700540060127107,36.27380968702677,0.22999954223632812,-0.4668695164510197,-0.5199997425079363,-1.1238818211484798,0.0838823361326071,-0.821940781828209,-0.21805870318766374,0.8585280456542996,16.363658432125128,-27.90504916569231,0.30194103932027205,7,0.3699998855590838,1.0149998664855975,2.4499993324279803,3.5699992179870623,2.1300001144409197,2,0.10787664745600867,-1.0645176175980688,11.59000015258789,2.900007152564194,11.9399995803833,1.5641065769396298,12.020000457763672,0.10787664745600867 5750,2012-07-12,11.59000015258789,11.899999618530273,11.359999656677244,11.720000267028807,4703100.0,-0.007705492314756812,1.2040867962499173,-2.1666534212827173,43.00341630190524,43.27068551036649,0.5056489959525177,0.6350826707761765,2.0557954035940895,3.7351357045234046,36.33560647344951,0.5399999618530291,-0.4362723679013598,-0.574999904632568,-1.2354143413564511,0.08541453209131511,-0.9052071229945096,-0.24479268627062645,0.9069870642089857,23.469426481965485,-25.00902670063325,0.3302072183619414,7,0.3899998664855957,1.0349998474121094,2.539999485015869,3.659999370574951,2.1800003051757812,3,0.13201032897566978,1.2999976158119353,11.68000030517578,-1.0645176175980688,11.59000015258789,2.900007152564194,11.9399995803833,0.13201032897566978 5751,2012-07-13,11.710000038146973,11.760000228881836,11.600000381469727,11.619999885559082,2580100.0,0.010353743225127277,-1.4615520049297945,-0.6923082566115343,40.14336562267239,43.05466538660739,0.3994358770566375,0.49227939831791545,1.8415976813080306,3.5638584139238567,36.400742834998724,0.1700000762939453,-0.34533810126135656,-0.42450003623962473,-1.110617179030644,0.2616171065513946,-0.7675586076351344,-0.08144146484411507,0.7187679250427266,44.87180427685877,-2.9483198502322523,0.3430585713955092,7,0.26999998092651367,0.9149999618530273,2.4024996757507324,3.539999485015869,1.8500003814697266,4,0.11699401204919857,1.2040867962499173,11.59000015258789,1.2999976158119353,11.68000030517578,-1.0645176175980688,11.59000015258789,0.11699401204919857 5752,2012-07-16,11.529999732971193,11.6899995803833,11.489999771118164,11.670000076293945,3752400.0,-0.01537150338082005,1.2222281091219278,-1.555556732929239,39.575968754528255,42.837747395274995,0.5038745945211911,0.6330669278096046,1.9298139532197833,3.692451088543544,36.599446944835826,0.2200002670288086,-0.29385527959223623,-0.5590003490447977,-1.2796404465667823,0.16163974847718698,-0.9193203978057909,-0.19868030028380446,0.8346421318277581,21.794862389808277,-25.876862155257644,0.3603200487609926,7,0.45000028610229315,0.9450001716613752,2.572499990463255,3.7199997901916486,2.030000686645506,0,0.1162185762030874,-1.4615520049297945,11.710000038146973,1.2040867962499173,11.59000015258789,1.2999976158119353,11.68000030517578,0.1162185762030874 5753,2012-07-17,11.359999656677244,11.619999885559082,11.279999732971193,11.59000015258789,3137500.0,-0.01474415266531326,1.3448289469789774,1.6428566562898408,39.29823633853355,41.05764535594887,0.591892448698486,0.7576396756261037,2.0218930553268777,3.8085750408614256,37.03835303570372,0.34000015258788885,-0.2116990614280745,-0.6755003929138201,-1.446650676827156,0.09564989099951582,-1.0610755348704881,-0.28992525095715216,0.9443636756344045,12.903215882679042,-35.86505905875103,0.3855751419566681,7,0.5800004005432147,1.0750002861022967,2.742500066757204,3.8899998664855975,2.0799999237060565,1,0.11883806534062846,1.2222281091219278,11.529999732971193,-1.4615520049297945,11.710000038146973,1.2040867962499173,11.59000015258789,0.11883806534062846 5754,2012-07-18,11.5,11.609999656677244,11.3100004196167,11.34000015258789,6397700.0,0.012323974256501558,-1.7272743035988152,-0.6956500105733175,39.298256650704054,39.73849833166057,0.3140402871264758,0.5538898129503451,1.8036696057588681,3.6191171700001536,37.95556227864477,0.2999992370605451,-0.23014012724267552,-0.4770000457763679,-1.2225723264480024,0.2685722348952666,-0.8497861861121851,-0.10421390544055065,0.7224142443644119,35.48392058660192,-13.366666237300002,0.37278614033581725,7,0.309999942779541,0.6449999809265137,2.365000009536743,3.445000171661377,1.75,2,0.13826088283372973,1.3448289469789774,11.359999656677244,1.2222281091219278,11.529999732971193,-1.4615520049297945,11.710000038146973,0.13826088283372973 5755,2012-07-19,12.270000457763672,12.390000343322756,11.529999732971193,11.550000190734865,6431100.0,0.06695656154466723,-1.2631559794659286,4.500005960470151,55.58823290168381,41.0795764659932,-0.5305670346831857,-0.2601653185982755,0.9837353905060979,2.8055506684551457,38.27551225942552,0.8900003433227557,-0.22519901414477062,0.3125003814697269,-0.3760795696725996,1.0010803326120534,-0.031789594101436336,0.6567903570408902,-0.9900007247924787,89.18920544367295,36.61478246275294,0.3442899755711632,7,-0.43500041961669744,-0.22000074386596502,1.4624993801116943,2.5199990272521937,1.0599994659423828,3,0.1255093646617278,-1.7272743035988152,11.5,1.3448289469789774,11.359999656677244,1.2222281091219278,11.529999732971193,0.1255093646617278 5756,2012-07-20,11.979999542236328,12.229999542236328,11.93000030517578,12.220000267028807,4306500.0,-0.023634955558933912,1.3076928719982237,-0.33333421636477867,44.27243878184914,41.26560551942108,-0.2758450089944162,0.029787612342925485,1.2310088271870132,3.051453628906984,37.85292110833006,0.3400001525878924,-0.3052339224340823,0.023499488830566406,-0.6648786416263857,0.7118776192875185,-0.32068957639790874,0.36768855405904155,-0.6777997970581033,63.06301120351898,15.421550753998702,0.34418906522847587,7,-0.1449995040893537,0.05500030517578125,1.3425004482269287,2.5550007820129395,0.9500007629394513,4,0.149415774951958,-1.2631559794659286,12.270000457763672,-1.7272743035988152,11.5,1.3448289469789774,11.359999656677244,0.149415774951958 5757,2012-07-23,11.81999969482422,11.960000038146973,11.600000381469727,11.720000267028807,4127000.0,-0.013355580427863667,-1.1176500287505435,-0.41666302417161516,43.072293915304016,42.25024620074016,-0.15048202649903253,0.16351718061246956,1.3265206571246058,3.171885266759313,37.24732970713625,0.37999916076660156,-0.3671492527034612,-0.11450033187866104,-0.7900423922334063,0.5610417284760842,-0.4522713620560328,0.2232706982987107,-0.49604393768310473,48.64861846174995,5.420148837284614,0.33777103017737226,7,0.015000343322753906,0.21500015258788885,1.5025002956390363,2.715000629425047,1.0100002288818342,0,0.1472081869472801,1.3076928719982237,11.979999542236328,-1.2631559794659286,12.270000457763672,-1.7272743035988152,11.5,0.1472081869472801 5758,2012-07-24,11.539999961853027,11.960000038146973,11.460000038146973,11.779999732971193,3014000.0,-0.023688641302909708,-1.5000023841880648,-2.4000114441572133,34.04255935894571,42.03275206956957,0.13597894436644076,0.4193364448614947,1.5419624680608397,3.404698392960791,36.68775812870402,0.5,-0.38260161260543946,-0.3655000686645504,-1.0571184933788818,0.3261183560497809,-0.7113092810217161,-0.019690856307384763,-0.1947233129882786,21.296255415192704,-14.282661332613706,0.3458092123571656,7,0.2950000762939471,0.49499988555908203,1.7825000286102295,2.9950003623962402,1.3100004196166992,1,0.17504336780251695,-1.1176500287505435,11.81999969482422,1.3076928719982237,11.979999542236328,-1.2631559794659286,12.270000457763672,0.17504336780251695 5759,2012-07-25,11.510000228881836,11.579999923706055,11.289999961853027,11.520000457763672,3414200.0,-0.0025996302487313327,3.4615666769370717,0.04166766007836001,35.89744216748038,41.24319938796681,0.15570192516412718,0.43543197577973203,1.5118498264576772,3.385420978605552,36.219166787268996,0.28999996185302734,-0.39126962634270157,-0.3724997997283932,-1.0853555873881113,0.34035598793132493,-0.7289276935582514,-0.01607190589853502,0.8800001144409197,20.00001733952698,-10.084330288826965,0.3564278938298589,7,0.3249998092651385,0.5249996185302734,1.812499761581421,2.914999485015869,1.489999771118164,2,0.167680218342529,-1.5000023841880648,11.539999961853027,-1.1176500287505435,11.81999969482422,1.3076928719982237,11.979999542236328,0.167680218342529 5760,2012-07-26,10.949999809265137,11.760000228881836,10.859999656677246,11.600000381469727,10637800.0,-0.04865338040667455,-1.1686737851293607,64.99856952126645,33.83685957285216,40.542476493542345,0.6876889872446803,0.9529294512743682,2.006247875391942,3.8970180921905264,35.873085074584644,0.9000005722045898,-0.35179905481146,-0.8745002269744866,-1.6906912034020145,-0.05830925054695868,-1.2825957151882506,-0.46640473876072264,1.4180005264282247,6.569354752256971,-23.319740392787875,0.40809548821376357,7,0.6750001907348633,0.875,2.31000018119812,3.4200005531311035,2.380000114440918,3,0.2100456831778903,3.4615666769370717,11.510000228881836,-1.5000023841880648,11.539999961853027,-1.1176500287505435,11.81999969482422,0.2100456831778903 5761,2012-07-27,11.40999984741211,11.479999542236328,10.93000030517578,11.039999961853027,11198500.0,0.04200913663557815,1.1568628184295089,-0.5692300920661703,42.81843469801746,40.90275048726337,0.2018895352977932,0.4797207063607072,1.4814143547613696,3.391596571124298,35.332860213687,0.5499992370605487,-0.31367893256125967,-0.39050016403198207,-1.2265682442383206,0.4455679161743564,-0.8085342041351513,0.02753387607118718,0.8976804611206077,50.0,18.987088936471622,0.4180340401031689,7,0.21500015258789062,0.3600001335144043,1.7750000953674316,2.960000514984131,1.6199998855590838,4,0.16827345328399979,-1.1686737851293607,10.949999809265137,3.4615666769370717,11.510000228881836,-1.5000023841880648,11.539999961853027,0.16827345328399979 5762,2012-07-30,11.229999542236328,11.399999618530273,11.109999656677246,11.289999961853027,5408700.0,-0.015775662364851506,1.0714302744200463,-0.16216334641843633,44.88635840248822,41.52365293881388,0.37421197182731625,0.6023963233752561,1.598633281265359,3.523549876983969,35.57673756459929,0.3000001907348633,-0.30835015956999356,-0.5145004272460945,-1.3456184757020075,0.3166176212098186,-0.930059451474051,-0.09894140301813792,1.01977354022217,33.63634156787471,-0.253619604418688,0.41555902422795643,7,0.3950004577636719,0.5000004768371582,1.8450002670288086,3.0300006866455096,1.9100008010864276,0,0.1513803056309755,1.1568628184295089,11.40999984741211,-1.1686737851293607,10.949999809265137,3.4615666769370717,11.510000228881836,0.1513803056309755 5763,2012-07-31,11.020000457763672,11.329999923706055,10.770000457763672,11.100000381469727,8568100.0,-0.018699830189916278,1.0740759055507478,1.3333227370261465,40.93407126040594,41.70541011766965,0.5933023391293393,0.7516994683979021,1.7466296526078224,3.6695822924649164,36.02105220733351,0.5599994659423828,-0.30980790303555494,-0.6614995479583747,-1.512487380988686,0.1894882850719366,-1.0869934644735295,-0.23600563144321995,1.1741816876635767,25.252531090753212,-10.406005872784899,0.42549391651515545,7,0.559999942779541,0.6649999618530273,1.7524995803833008,3.0850000381469744,2.609999656677246,1,0.1642467686711595,1.0714302744200463,11.229999542236328,1.1568628184295089,11.40999984741211,-1.1686737851293607,10.949999809265137,0.1642467686711595 5764,2012-08-01,11.68000030517578,11.880000114440918,10.8100004196167,11.5,15327900.0,0.05989109074375154,2.689654605425421,-2.2500059604701397,51.068885170843565,41.20326036979851,-0.043001379692196195,0.02111157621892268,1.021991377026671,2.9510396317943997,36.57583018397293,1.0699996948242188,-0.27967452619319744,0.0440002918243394,-0.6920033026990353,0.7800038863477141,-0.32400150543734796,0.41200208908602676,0.42873093899165404,81.98199359233746,42.931733760410026,0.3680017972616872,8,-0.18000030517577947,0.005000114440919745,1.0449995994567889,2.425000190734867,2.359999656677248,2,0.10017123679144802,1.0740759055507478,11.020000457763672,1.0714302744200463,11.229999542236328,1.1568628184295089,11.40999984741211,0.10017123679144802 5765,2012-08-02,11.369999885559082,11.75,11.270000457763672,11.399999618530273,7875400.0,-0.026541131123029693,-3.17393467705487,-0.16666490060611364,46.13636324228347,41.41036308762454,0.14070489726933033,0.2643303963888535,1.2662869789919036,3.2068064663145393,37.160589051832524,0.4799995422363281,-0.24087332539613016,-0.2150001049041741,-0.8676547095629186,0.4376544997545704,-0.5413274072335472,0.11132719742519903,0.6584075114241266,54.05401922298717,15.089936432229997,0.32632730232937246,8,-0.004999637603759766,0.3150005340576172,1.3475000858306885,2.7300004959106445,2.4700002670288086,3,0.14335973006571123,2.689654605425421,11.68000030517578,1.0740759055507478,11.020000457763672,1.0714302744200463,11.229999542236328,0.14335973006571123 5766,2012-08-03,11.970000267028807,12.0600004196167,11.510000228881836,11.539999961853027,7498600.0,0.05277048263050377,-1.2448997862990023,-14.333471087516234,54.56431937552947,42.68725480542737,-0.5150232405923436,-0.3579607723003182,0.5923368605529742,2.5484853286633786,36.67331382150216,0.6900005340576172,-0.19510178200228623,0.38750028610229315,-0.2584874051795065,1.0334879773840928,0.06450644046139331,0.710494131743193,-1.199999809265135,93.02324377912296,49.74395634255244,0.32299384564089967,8,-0.5549998283386213,-0.2849998474121076,0.7474997043609637,2.0149993896484393,1.8400001525878924,4,0.11361734555874214,-3.17393467705487,11.369999885559082,2.689654605425421,11.68000030517578,1.0740759055507478,11.020000457763672,0.11361734555874214 5767,2012-08-06,12.199999809265135,12.289999961853027,12.010000228881836,12.020000457763672,4564800.0,0.019214664754006572,-1.8,0.41860284593956576,58.606557056680295,45.416587882953436,-0.7660047264579308,-0.5981505104147651,0.3046873135224164,2.2733647694951475,35.765742478738694,0.3199996948242205,-0.264054056695171,0.6044998168945295,-0.08103424775895363,1.2900338815480126,0.2617327845677888,0.9472668492212701,-1.4041993522644027,94.07893539795514,45.01752243469386,0.34276703232674127,8,-0.6699995994567853,-0.5149993896484357,0.5175001621246356,1.685000419616701,1.7899999618530291,0,0.06803278169526905,-1.2448997862990023,11.970000267028807,-3.17393467705487,11.369999885559082,2.689654605425421,11.68000030517578,0.06803278169526905 5768,2012-08-07,12.789999961853027,12.869999885559082,12.239999771118164,12.239999771118164,9081700.0,0.04836066900098013,-1.290908712592138,3.055567623699982,62.1013109709566,48.32812886111747,-1.2963730861168017,-1.1527418580661006,-0.33729560875220344,1.6378632579910732,34.42621484264111,0.6700000762939471,-0.2535190551168309,1.1344999790191643,0.26549019986088496,2.0035097581774437,0.6999950894400246,1.569004868598304,-1.9344315246582031,96.11650755115816,43.46478225902177,0.4345048895791395,8,-0.9699997901916504,-0.9699997901916504,-0.08999991416931152,1.0950002670288086,1.4499998092651367,1,0.02736515891427893,-1.8,12.199999809265135,-1.2448997862990023,11.970000267028807,-3.17393467705487,11.369999885559082,0.02736515891427893 5769,2012-08-08,12.9399995803833,12.960000038146973,12.6899995803833,12.720000267028807,7959700.0,0.0117278826409426,1.0769247698345743,0.3999986128378422,57.112517167656144,50.91431303831791,-1.3658266638503296,-1.268544448001533,-0.5437648228554952,1.430797220684438,33.071620769521815,0.2700004577636719,-0.22023505962890155,1.2214996337890618,0.17953241297634115,2.2634668546017824,0.7005160233827006,1.742483244195423,-1.9635652562866213,98.81654066688374,48.688620442023094,0.5209836104063603,8,-1.0749993324279785,-1.0749993324279785,-0.2499995231628418,0.9450006484985352,1.5600004196166992,2,0.053323072367300606,-1.290908712592138,12.789999961853027,-1.8,12.199999809265135,-1.2448997862990023,11.970000267028807,0.053323072367300606 5770,2012-08-09,13.119999885559082,13.15999984741211,12.859999656677244,12.90999984741211,7442900.0,0.013910379521855365,1.0689671048088334,0.9545486071976549,62.391309620978696,53.08907691864694,-1.347327545458624,-1.3998130360499275,-0.7718926472240906,1.198828297464262,31.556729148222896,0.30000019073486506,-0.1196830246364371,1.3249999523162845,0.11211305719957032,2.5378868474329987,0.7185565047579274,1.9314433998746416,-1.984880304338379,97.57575932722597,47.05643001018002,0.6064434475583568,8,-1.1549997329711914,-1.1549997329711914,-0.45749974250793457,0.7650003433227539,1.0900001525878906,3,0.07012195764624751,1.0769247698345743,12.9399995803833,-1.290908712592138,12.789999961853027,-1.8,12.199999809265135,0.07012195764624751 5771,2012-08-10,13.079999923706055,13.130000114440918,12.949999809265135,13.109999656677244,3851800.0,-0.0030487776068546246,4.1428182177355035,-0.14285584534129336,64.06250399138285,55.219759761857446,-1.1683952237775515,-1.3195685687444563,-0.7643912032298825,1.1886541891307427,29.959970901317078,0.18000030517578303,-0.020017529275467183,1.216499996185302,-0.12418753015845851,2.5571875225290626,0.5461562330134218,1.8868437593571823,-1.7423923158662102,93.04348258755977,40.54066705952099,0.67034376317188,8,-1.114999771118164,-1.114999771118164,-0.5274996757507324,0.8050003051757812,0.9200000762939453,4,0.058103993372692564,1.0689671048088334,13.119999885559082,1.0769247698345743,12.9399995803833,-1.290908712592138,12.789999961853027,0.058103993372692564 5772,2012-08-13,12.869999885559082,13.119999885559082,12.739999771118164,13.109999656677244,4047600.0,-0.016055048881641887,1.9230752301654257,8.000063578854087,65.07936473610687,57.902570148046436,-0.7837122859222863,-1.0582909258643554,-0.5738809902206778,1.3481866858651834,27.96238580323805,0.38000011444091797,0.14010201451437432,0.9394999504089352,-0.46349640858884555,2.342496309406716,0.23800177091004393,1.6409981299078265,-1.3501530537620106,68.47826763001586,11.531166524420257,0.7014981794988908,8,-0.8849997520446777,-0.9049997329711914,-0.3299999237060547,1.015000343322754,1.0600004196166974,0,0.07303811518385128,4.1428182177355035,13.079999923706055,1.0689671048088334,13.119999885559082,1.0769247698345743,12.9399995803833,0.07303811518385128 5773,2012-08-14,12.710000038146973,13.0600004196167,12.649999618530273,13.020000457763672,3288400.0,-0.012432000686467659,1.1025663597794324,1.2916696469017572,63.215857041277935,59.25223368920581,-0.4009385387551756,-0.8347656090147293,-0.43402011592258205,1.455637573997091,25.5142120743727,0.4100008010864258,0.2408452793691236,0.7120000839233391,-0.7052559017424151,2.1292560695890934,0.0033720910904619927,1.4206280767562163,-1.0261379047883974,11.764782880244738,-47.796381034382904,0.708627992832877,8,-0.49499988555908203,-0.744999885559082,-0.24749994277954102,1.1750001907348633,0.7699995040893555,1,0.10070808254362573,1.9230752301654257,12.869999885559082,4.1428182177355035,13.079999923706055,1.0689671048088334,13.119999885559082,0.10070808254362573 5774,2012-08-15,13.09000015258789,13.149999618530273,12.630000114440918,12.710000038146973,4252400.0,0.029897727246295025,1.0800019836463617,-1.2258051615245233,74.54129027333053,62.408336692655496,-0.6256951470612098,-1.148419364286461,-0.8324154663297598,1.026361385498392,22.99892105280193,0.5199995040893555,0.36528384197193375,1.0125001907348636,-0.4642654405909816,2.489265822060709,0.2741173750719401,1.7508830063977872,-1.2585242478239618,86.79250375621913,19.680232269621825,0.738382815662923,8,-0.755000114440918,-1.125,-0.7174999713897705,0.7100000381469727,0.14999961853027344,2,0.08785329298127764,1.1025663597794324,12.710000038146973,1.9230752301654257,12.869999885559082,4.1428182177355035,13.079999923706055,0.08785329298127764 5775,2012-08-16,13.8100004196167,14.390000343322756,13.619999885559082,14.3100004196167,19948300.0,0.055003839467982374,1.3333352599485522,-1.3157890774207635,75.97403281011293,64.78719374094254,-1.0763751800835362,-1.841548305676712,-1.5811993784209477,0.2585361593282407,23.498866606705203,1.300000190734865,0.5582126456666288,1.6555004596710212,-0.011826166238012803,3.3228270855800552,0.8218371467165042,2.4891637726255382,-1.8456721205879525,67.04546316595983,-2.139218927274726,0.8336633129545168,8,-0.6100001335144043,-1.2300000190734863,-1.437500238418579,-0.030000686645506036,-0.5,3,0.049963762448781424,1.0800019836463617,13.09000015258789,1.1025663597794324,12.710000038146973,1.9230752301654257,12.869999885559082,0.049963762448781424 5776,2012-08-17,13.770000457763672,14.0,13.6899995803833,13.949999809265135,5952500.0,-0.002896448996207779,1.2142908232601388,0.35999870300292613,78.34822740025803,66.98071266800673,-0.8428259934547224,-1.7503093900908446,-1.5616923252008839,0.24967368549854108,24.025829839569656,0.3100004196166992,0.6711377261439608,1.5260004520416253,-0.28763690315311763,3.339637807236368,0.6191817744442538,2.4328191296389967,-1.514591513419644,64.7727383562341,-8.54056591020759,0.9068186775973711,8,-0.4550004005432129,-1.190000057220459,-1.4675004482269287,-0.06000089645385742,-1.0900001525878924,4,0.03195349061409969,1.3333352599485522,13.8100004196167,1.0800019836463617,13.09000015258789,1.1025663597794324,12.710000038146973,0.03195349061409969 5777,2012-08-20,13.5600004196167,13.729999542236328,13.300000190734865,13.6899995803833,4627700.0,-0.015250546925622777,3.0952497729336796,0.7222201618073324,78.34821072198037,68.78592375145382,-0.4689357781293353,-1.4791034826013245,-1.376659836064352,0.41276652378490297,23.70591541600429,0.4700002670288068,0.8446988695502409,1.22900037765503,-0.6641886815705718,3.1221894368806318,0.2824058480422291,2.175594907267831,-1.0484405073952239,52.84091955866555,-25.45492391224502,0.9465945296128011,8,-0.05000019073486328,-0.9800000190734863,-1.257500410079956,0.14999914169311523,-0.9600000381469727,0,0.03244834563181653,1.2142908232601388,13.770000457763672,1.3333352599485522,13.8100004196167,1.0800019836463617,13.09000015258789,0.03244834563181653 5778,2012-08-21,13.5600004196167,13.649999618530273,13.369999885559082,13.619999885559082,5335200.0,0.0,3.6667037543313095,0.46153733292251714,74.6073271634111,70.72979152875992,-0.3891478481882231,-1.3913458037630697,-1.3811874946878664,0.37017327565649794,23.143088759422444,0.2799997329711914,0.9402124676036046,1.1280003547668453,-0.8026675730397859,3.0586682825734766,0.16266639086352974,2.093334318670161,-0.8230276556630702,52.84091955866555,-23.95639532810472,0.9653339639033159,8,-0.05000019073486328,-0.9800000190734863,-1.3325004577636719,0.14999914169311523,-0.780000686645506,1,0.027286126409245215,3.0952497729336796,13.5600004196167,1.2142908232601388,13.770000457763672,1.3333352599485522,13.8100004196167,0.027286126409245215 5779,2012-08-22,13.4399995803833,13.729999542236328,13.390000343322756,13.479999542236328,4132300.0,-0.008849619138639464,-3.8571856756518392,0.6666719649044728,78.51238410101904,72.52102202654217,-0.21318162539228958,-1.179831195976007,-1.266234955802414,0.4464506526680445,22.326913641951624,0.33999919891357244,1.0015378982302874,0.9114995479583747,-1.0180631527803996,2.841062248697149,-0.053281802411012436,1.876280898327762,-0.5046635069053771,12.843978903676994,-64.0695228915174,0.9647813503693876,8,0.07000064849853516,-0.8599991798400879,-1.2524995803833008,0.23000001907348988,-0.75,2,0.002976187730794999,3.6667037543313095,13.5600004196167,3.0952497729336796,13.5600004196167,1.2142908232601388,13.770000457763672,0.002976187730794999 5780,2012-08-23,13.25,13.390000343322756,13.079999923706055,13.369999885559082,4642000.0,-0.014136873981798304,2.874985843967678,3.0,69.87577060284356,73.16694053892671,-0.0031315820545199102,-0.8523889088335679,-1.067476611958881,0.5876652815592251,20.62559096883913,0.3599996566772461,0.9921712365831343,0.6064999580383308,-1.196985394577073,2.4099853106537346,-0.2952427182693711,1.5082426343460327,1.1400003433227557,18.47826763001586,-54.067739245117394,0.9017426763077021,8,0.26000022888183594,-0.6699995994567871,-1.2725000381469727,0.19499969482421875,-0.8999996185302734,3,-0.0007547342552328695,-3.8571856756518392,13.4399995803833,3.6667037543313095,13.5600004196167,3.0952497729336796,13.5600004196167,-0.0007547342552328695 5781,2012-08-24,13.329999923706055,13.4399995803833,13.119999885559082,13.25,3884300.0,0.006037730091023041,1.1333367241839707,-0.6666666666666666,68.40390677105518,73.5363340983654,-0.04910339819588572,-0.8233875429186952,-1.138574708397531,0.45980834794774594,18.86161544077388,0.31999969482421875,1.0146367939879468,0.5904998779296875,-1.1394284183786638,2.320428174238039,-0.27446427022448816,1.4554640260838632,1.0338004112243677,38.46156103372488,-30.065198057491514,0.8649641481541757,8,0.18000030517578125,-0.7499995231628418,-1.387500047683714,0.0,-0.6800003051757812,4,-0.0015003378997615613,2.874985843967678,13.25,-3.8571856756518392,13.4399995803833,3.6667037543313095,13.5600004196167,-0.0015003378997615613 5782,2012-08-27,12.93000030517578,13.350000381469727,12.899999618530273,13.329999923706055,4121900.0,-0.030007473429832232,1.0454555306540898,-5.000000000000022,52.430561419438156,72.33796791816098,0.4026447256151666,-0.30514282868944065,-0.7380063035628535,0.8153663027440086,16.83701182591756,0.4500007629394531,0.9859583403648955,0.10550022125243963,-1.4725261959230824,1.6835266384279617,-0.6835129873353214,0.8945134298402007,1.4081240215301563,3.6145408919496247,-58.88500869300257,0.7890132085877613,8,0.5799999237060565,-0.3499999046325666,-0.9950003623962385,0.20999956130981623,-0.07999992370605291,0,-0.019334879667398552,1.1333367241839707,13.329999923706055,2.874985843967678,13.25,-3.8571856756518392,13.4399995803833,-0.019334879667398552 5783,2012-08-28,12.829999923706055,13.09000015258789,12.789999961853027,13.020000457763672,4088500.0,-0.007733981369644316,-1.222219867474816,0.47500178814104643,48.05654377077316,69.39521830676571,0.5827383413864897,-0.06597155617434147,-0.6382650659717086,0.8697326674503465,14.170425179693009,0.3000001907348633,0.9493075636130808,-0.08500013351440394,-1.415477014168344,1.245476747139536,-0.7502385738413739,0.580238306812566,1.4505994146728547,4.25531699032426,-51.434135717323365,0.6652384403269697,8,0.7600002288818359,-0.2499995231628418,-0.8949999809265137,0.309999942779541,0.1999998092651385,1,-0.017926698644117445,1.0454555306540898,12.93000030517578,1.1333367241839707,13.329999923706055,2.874985843967678,13.25,-0.017926698644117445 5784,2012-08-29,12.850000381469727,13.010000228881836,12.640000343322756,12.899999618530273,2781200.0,0.0015588821420580157,1.7407352463301131,0.26315313958741154,44.94383146188215,65.9474181569623,0.5868246168332867,0.006509467944905367,-0.6660346972178246,0.8096590674857325,12.840522369752282,0.36999988555908025,0.9243103994921373,-0.1234996795654304,-1.3216435975226783,1.0746442383918176,-0.7225716385440553,0.47557227941319447,1.3411629943176298,26.250029802350642,-23.14384342559848,0.5990719589786243,8,0.4699997901916504,-0.26999998092651367,-0.9150004386901855,0.28999948501586914,0.09999942779540838,2,-0.005447521122215471,-1.222219867474816,12.829999923706055,1.0454555306540898,12.93000030517578,1.1333367241839707,13.329999923706055,-0.005447521122215471 5785,2012-08-30,13.0,13.119999885559082,12.699999809265135,12.800000190734865,4421600.0,0.011673121718080326,-1.0999973773993719,-4.000057221332077,48.56115280671771,62.63774320212449,0.34625582295036494,-0.015930132833954502,-0.8218982774952952,0.6256402096807001,11.516146405796798,0.4200000762939471,0.9251234016321916,-0.05500006675720215,-0.9858176410619777,0.8758175075475734,-0.5204088539095899,0.4104087203951856,1.0670703331901876,44.99999999999988,1.0809325696871497,0.4654087871523876,8,0.18499994277954102,-0.4199995994567871,-1.065000057220459,0.1399998664855957,-0.020000457763671875,3,-0.023846186124361513,1.7407352463301131,12.850000381469727,-1.222219867474816,12.829999923706055,1.0454555306540898,12.93000030517578,-0.023846186124361513 5786,2012-08-31,13.329999923706055,13.529999732971193,12.56999969482422,12.720000267028807,8415800.0,0.02538460951585031,-1.1098883363637875,3.050001192094068,57.93103357557752,60.369167963635284,-0.058917670857217885,-0.25172422162948926,-1.1327714141853225,0.257765777119328,11.182901281949846,0.9600000381469727,0.8484299084207514,0.20699987411498988,-0.5772425490140076,0.9912422972439874,-0.18512133744950887,0.5991210856794886,0.6229048102947381,79.16668736272288,36.76982141331071,0.3921212115644984,8,-0.18000030517578125,-0.7499995231628418,-1.6050000190734863,-0.5250000953674316,-0.31999969482421875,4,-0.07351834567481863,-1.0999973773993719,13.0,1.7407352463301131,12.850000381469727,-1.222219867474816,12.829999923706055,-0.07351834567481863 5787,2012-09-04,13.029999732971193,13.289999961853027,12.720000267028807,13.220000267028807,5392400.0,-0.022505640844104002,2.454544403664433,-0.311476460646835,55.26315129034609,58.21981508885028,0.17656318603564358,0.11978727776113907,-0.8251179788114751,0.507703157508228,11.373154228581758,0.6099996566772479,0.6887133470926283,-0.13450031280517472,-0.7904361999480916,0.5214355743377421,-0.46246825637663314,0.1934676307662837,0.7846144971119422,47.91666873627231,1.5770949609805527,0.32796794357145875,9,0.11999988555908025,-0.4499993324279803,-1.3324997425079363,-0.22499990463257014,-0.1399993896484375,1,-0.0291634782984197,-1.1098883363637875,13.329999923706055,-1.0999973773993719,13.0,1.7407352463301131,12.850000381469727,-0.0291634782984197 5788,2012-09-05,13.140000343322756,13.199999809265135,12.869999885559082,12.90999984741211,3669800.0,0.008442103807049017,-1.1290288839872031,-1.2105255232646006,50.90253005880074,55.1520535286038,0.0008048911215219334,0.039370820782311355,-0.9215160144737666,0.35319997045726126,11.954433954854629,0.3299999237060529,0.515488388818671,-0.04199972152709819,-0.6741092019528541,0.5901097588986577,-0.358054461739977,0.27405501868578064,0.5501524332344889,59.37506519257764,17.40265332788819,0.316054740212878,9,-0.09000062942504883,-0.5599999427795428,-1.4625003337860125,-0.33500051498413264,-0.09000015258789062,2,-0.02207001174093548,2.454544403664433,13.029999732971193,-1.1098883363637875,13.329999923706055,-1.0999973773993719,13.0,-0.02207001174093548 5789,2012-09-06,13.630000114440918,13.9399995803833,13.229999542236328,13.329999923706055,8820900.0,0.03729069697986431,-1.8399947357278141,1.304345843025536,46.45668818315346,52.54993325974936,-0.5133983031896392,-0.4177011280084919,-1.3871032392610978,-0.16341671301925942,12.826583025918342,0.7999992370605451,0.36068689145501054,0.4135000228881829,-0.2380174205121861,1.0650174662885519,0.08774130118799839,0.7392587445883674,-1.0600004196166974,77.37229986585905,36.9781131241112,0.32575872170018433,9,-0.3750004768371582,-1.0299997329711914,-1.997499704360962,-0.875,-0.2200002670288086,3,-0.04402057053792885,-1.1290288839872031,13.140000343322756,2.454544403664433,13.029999732971193,-1.1098883363637875,13.329999923706055,-0.04402057053792885 5790,2012-09-07,14.039999961853027,14.050000190734865,13.539999961853027,13.649999618530273,6337700.0,0.030080692881118587,1.487801133707191,1.3000003178912367,54.63916545982657,51.02051755850173,-0.8935144907543027,-0.7960571897378088,-1.7719362617503425,-0.5990372593675701,13.440892812861696,0.5100002288818377,0.2503524110627726,0.777499866485595,0.03159513288744087,1.5234046000837491,0.4045474996865188,1.1504522332846712,-1.4426002693176248,99.32430908574226,59.45211719244646,0.3729523667990767,9,-0.7300000190734846,-1.2099995613098145,-2.4474997520446777,-1.2849998474121094,-0.35000038146972656,4,-0.07763533871434802,-1.8399947357278141,13.630000114440918,-1.1290288839872031,13.140000343322756,2.454544403664433,13.029999732971193,-0.07763533871434802 5791,2012-09-10,13.84000015258789,14.020000457763672,13.699999809265135,13.960000038146973,5765900.0,-0.014245000698614008,1.6666640175793583,-0.3076917433884752,54.827580650412344,51.286853028609976,-0.6856686457208845,-0.565177668944763,-1.5414824369022764,-0.4227281427277454,14.088400664027773,0.3400001525878924,0.12744731262284503,0.5395000457763679,-0.24375844837787852,1.3227585399306143,0.1478707986992447,0.9311292928534911,-1.1844964401245104,84.21052254185044,44.07945119571629,0.3916292470771232,9,-0.5300002098083478,-0.8899998664855957,-2.31499981880188,-1.0850000381469727,0.1399993896484375,0,-0.062138771739157384,1.487801133707191,14.039999961853027,-1.8399947357278141,13.630000114440918,-1.1290288839872031,13.140000343322756,-0.062138771739157384 5792,2012-09-11,13.8100004196167,13.90999984741211,13.75,13.75,6299100.0,-0.002167610739916226,-4.333290948104586,-0.5000039736467746,54.266211159745964,51.97681607182918,-0.5785547833692224,-0.48606550443467356,-1.4955788369719762,-0.4118842543796184,15.243029131992797,0.15999984741210938,0.06368208132237996,0.4625002861022942,-0.32479033157011905,1.2497909037747075,0.06885497726608847,0.8561455949385,-1.098716848022459,79.66104160605167,39.43832542962852,0.3936453088362065,9,-0.5000004768371564,-0.6100001335144043,-2.259999990463257,-1.0550003051757812,0.05999946594238281,1,-0.057929048980946196,1.6666640175793583,13.84000015258789,1.487801133707191,14.039999961853027,-1.8399947357278141,13.630000114440918,-0.057929048980946196 5793,2012-09-12,13.989999771118164,14.18000030517578,13.739999771118164,13.90999984741211,9692400.0,0.013033985954539196,-1.0952402577644886,1.3333227370261465,59.19733124184074,53.560538269602354,-0.6444776656927527,-0.5958006943140113,-1.654998134655692,-0.6129016534752978,16.79742533020572,0.4400005340576154,0.00623144578394097,0.5784996509551998,-0.19862804309897086,1.3556273450093705,0.18993580392811538,0.9670634979822843,-1.2251675347582989,79.99995984532434,34.81392293109859,0.3885638470270849,9,-0.6149997711181641,-0.6749997138977051,-2.3824994564056396,-1.234999656677246,-0.15999984741210938,2,-0.0786275515219319,-4.333290948104586,13.8100004196167,1.6666640175793583,13.84000015258789,1.487801133707191,14.039999961853027,-0.0786275515219319 5794,2012-09-13,14.239999771118164,14.329999923706055,13.869999885559082,13.989999771118164,5249000.0,0.017869907368841753,1.139533542697965,3.125002980235081,66.22950850427561,55.523688902664325,-0.7560810503446174,-0.7960416357931592,-1.8910825119361654,-0.8817213070125014,18.322346788006048,0.46000003814697266,0.048636114015398135,0.7709996700286865,-0.07324772293073778,1.6152470629881108,0.34887597354897437,1.1931233665083987,-1.3902574506293437,88.60757507167646,38.38904229799424,0.42212369647971204,9,-0.7899999618530273,-0.759999752044676,-2.419999599456787,-1.5199995040893555,-1.1599998474121094,3,-0.0835673876060643,-1.0952402577644886,13.989999771118164,-4.333290948104586,13.8100004196167,1.6666640175793583,13.84000015258789,-0.0835673876060643 5795,2012-09-14,14.5,14.640000343322756,14.210000038146973,14.210000038146973,8743000.0,0.01825844333292559,-1.9655197361281598,1.1599998474121094,68.11145885618119,56.654847267175846,-0.8727043366984937,-1.0558313876888903,-2.1274114046564776,-1.1593800367660094,18.091616641304913,0.430000305175783,0.12834609504155026,0.9964999198913578,0.04411184211992847,1.948887997662787,0.5203058810056422,1.4726939587770733,-1.5318370712538005,85.1063549167969,32.020898126276535,0.47619403888571504,9,-0.8199996948242188,-0.8949999809265119,-2.6349997520446777,-1.799999713897705,-1.449999809265135,4,-0.07517242431640625,1.139533542697965,14.239999771118164,-1.0952402577644886,13.989999771118164,-4.333290948104586,13.8100004196167,-0.07517242431640625 5796,2012-09-17,14.210000038146973,14.510000228881836,14.06999969482422,14.5,3596200.0,-0.01999999736917435,1.8387092804690726,-1.0,70.51281698591839,58.34925456668388,-0.4970155209193088,-0.7706913575770589,-1.8046938527452525,-0.8909799151651541,17.703945085093366,0.4400005340576154,0.21931580256190486,0.684499979019165,-0.31306487164853714,1.6820648296868672,0.18571755368531306,1.183282404353017,-1.0746533679431174,52.222218690097264,-6.826816066449446,0.4987824253338512,9,-0.4549999237060547,-0.6050000190734846,-2.244999885559082,-1.5099997520446777,-1.4399995803833008,0,-0.03659398003995229,-1.9655197361281598,14.5,1.139533542697965,14.239999771118164,-1.0952402577644886,13.989999771118164,-0.03659398003995229 5797,2012-09-18,14.0,14.260000228881836,13.880000114440918,14.260000228881836,3780200.0,-0.014778327767996036,1.9230752301654257,0.8965526313193264,68.11145885618119,60.26135776639283,-0.1508103667867502,-0.5544652249156989,-1.5611628155261705,-0.7187099211346606,17.970660864044515,0.38000011444091797,0.2913060063981341,0.452499961853027,-0.5674251320005794,1.4724250557066334,-0.057462585073777106,0.9624625087798311,-0.7141879624842549,28.888895953138537,-35.55897738783528,0.5099625469268033,9,-0.06500005722045898,-0.3949999809265119,-2.0349998474121094,-1.4799995422363281,-1.5799999237060547,1,-0.0014286041259765625,1.8387092804690726,14.210000038146973,-1.9655197361281598,14.5,1.139533542697965,14.239999771118164,-0.0014286041259765625 5798,2012-09-19,13.93000030517578,14.100000381469727,13.859999656677244,14.100000381469727,3838300.0,-0.004999978201730038,1.8235366715659533,0.6538458716942445,66.46341959824709,62.48432792362546,0.04809308370814769,-0.4799311214770121,-1.4464709336978654,-0.6774903876310141,18.231899539236515,0.24000072479248225,0.30955660396285367,0.364000272750852,-0.6702021288044264,1.3982026743061304,-0.15310092802678632,0.8811014735284903,-0.5087694370793336,8.974434214869929,-57.81406344219468,0.5171012007776391,9,0.15999984741211115,-0.32500028610229137,-1.955000162124632,-1.4700002670288068,-1.7200002670288068,2,-0.004307280567280691,1.9230752301654257,14.0,1.8387092804690726,14.210000038146973,-1.9655197361281598,14.5,-0.004307280567280691 5799,2012-09-20,13.479999542236328,13.960000038146973,13.350000381469727,13.890000343322756,7350300.0,-0.03230443309985076,1.2181798004914022,2.4117683357829516,56.70390436404574,62.71374335742758,0.5303506845839578,-0.02822723683807382,-0.9589869936732178,-0.2601367360011544,17.920700485661207,0.6099996566772461,0.35328639783678994,-0.08800048828124929,-1.1213312658736267,0.9453302893111282,-0.6046658770774371,0.42866490051493855,1.1600008010864276,10.077454620995756,-57.01061518151809,0.5166653887961885,9,0.5150008201599121,0.12500047683715998,-1.3899993896484375,-1.1499991416931152,-1.5699996948242188,3,0.02596442087205464,1.8235366715659533,13.93000030517578,1.9230752301654257,14.0,1.8387092804690726,14.210000038146973,0.02596442087205464 5800,2012-09-21,13.239999771118164,13.68000030517578,13.100000381469727,13.59000015258789,6691300.0,-0.0178041379279118,1.1886761218254462,0.8536577990635364,48.71059944856307,62.034078779444336,0.7207288273908485,0.22238681652057224,-0.6806186240479875,-0.057065844434669444,18.077866989838416,0.5799999237060529,0.40577731593880273,-0.3275002479553226,-1.361488388592436,0.7064878926817908,-0.8444943182738793,0.1894938223632341,1.3742005729675313,9.929035801343531,-53.33310386070035,0.516994070318557,9,0.6300005912780762,0.36500024795532404,-1.0899996757507324,-0.9099993705749512,-0.8899993896484375,4,-0.012084580829157865,1.2181798004914022,13.479999542236328,1.8235366715659533,13.93000030517578,1.9230752301654257,14.0,-0.012084580829157865 5801,2012-09-24,13.3100004196167,13.359999656677244,13.010000228881836,13.109999656677244,7611200.0,0.005287058135094114,1.3333354526149974,-0.5714301284461716,54.29448875746774,62.037220734746754,0.6343501884866214,0.15896104774733466,-0.7145147298460834,-0.1692323892678882,18.09085302400818,0.3499994277954084,0.4413843792738952,-0.256499624252319,-1.29149306491896,0.778493816414322,-0.7739963445856386,0.26099709608100063,1.2436319259643582,24.000015258789062,-39.501160619619355,0.5174967203333204,9,0.5149998664855957,0.2949995994567889,-0.4200000762939453,-0.7300000190734863,-0.3100004196166992,0,-0.019534201403828444,1.1886761218254462,13.239999771118164,1.2181798004914022,13.479999542236328,1.8235366715659533,13.93000030517578,-0.019534201403828444 5802,2012-09-25,12.68000030517578,13.399999618530273,12.670000076293945,13.34000015258789,6871900.0,-0.047332839562679974,-1.1470565135926578,-3.2999866486104814,43.915342980918645,60.33922203908874,1.2149701989764914,0.8108438622943002,-0.04918349598274396,0.4177037590982451,18.596993669792315,0.7299995422363281,0.4015721546430946,-0.8739997386932394,-1.9467119063864207,0.1987124289999418,-1.410355822539831,-0.33764365484664793,1.7810141134033248,0.6993165557824754,-60.707944353700476,0.5363560838465907,9,0.9749999046325701,0.9249997138977086,0.26749992370605646,-0.09999990463256658,0.3099994659423846,1,0.007097803661026303,1.3333354526149974,13.3100004196167,1.1886761218254462,13.239999771118164,1.2181798004914022,13.479999542236328,0.007097803661026303 5803,2012-09-26,12.600000381469727,12.850000381469727,12.130000114440918,12.420000076293945,7146100.0,-0.006309142096266207,1.117646893828047,-0.2727277981677882,34.718104333105714,56.83795490895875,1.2036390079179906,0.9198926870133768,0.07142684123487797,0.4625192620296925,19.69279787866909,0.7200002670288086,0.3693779522648004,-0.9424996852874763,-2.0521865370184003,0.16718716644344767,-1.4973431111529383,-0.3876562594220143,1.7177328897265642,25.6830757717727,-32.312408068141536,0.5548434258654624,9,0.7849998474121094,0.7849998474121094,0.44499993324279785,-0.019999980926513672,0.5999994277954084,2,-0.014285738073508303,-1.1470565135926578,12.68000030517578,1.3333354526149974,13.3100004196167,1.1886761218254462,13.239999771118164,-0.014285738073508303 5804,2012-09-27,12.779999732971193,12.93000030517578,12.670000076293945,12.670000076293945,6531900.0,0.014285662385072895,-3.7272916431859433,0.6111081676768632,29.93629818789701,52.59627039026051,0.8881585838069128,0.7740669893058065,-0.0695465098325787,0.24786530287081732,21.096908583466337,0.3299999237060529,0.3416798161700534,-0.7590003013610822,-1.878283837017273,0.36028323429510856,-1.3186420691891776,-0.19935853353298683,1.3189602225495598,41.935454099660966,-10.384743824412645,0.5596417678280952,9,0.5400004386901838,0.6050004959106428,0.26500058174133123,-0.1999993324279803,0.9800004959106428,3,-0.04460091601987093,1.117646893828047,12.600000381469727,-1.1470565135926578,12.68000030517578,1.3333354526149974,13.3100004196167,-0.04460091601987093 5805,2012-09-28,12.6899995803833,12.720000267028807,12.449999809265135,12.6899995803833,4994400.0,-0.007042265607854481,7.999809269502726,0.0,31.023091195508,48.2085230802149,0.7760160190021246,0.8850277296853655,0.03441525113749222,0.3127143366891669,22.48110331586261,0.32999992370605824,0.2744244347418441,-0.8335004329681404,-1.9921071260034608,0.32510626006718013,-1.4128037794858006,-0.2541970864504801,1.2120643910294682,44.094463355237814,-4.018663096533665,0.5793033465176602,9,0.5050005912780762,0.6950006484985352,0.35500073432922363,-0.10999917984008789,0.75,4,-0.061465702030199076,-3.7272916431859433,12.779999732971193,1.117646893828047,12.600000381469727,-1.1470565135926578,12.68000030517578,-0.061465702030199076 5806,2012-10-01,12.350000381469727,12.859999656677244,12.329999923706055,12.729999542236328,4965100.0,-0.02679268795557399,-1.523807793788394,-100.0,28.143706761638214,43.76766173637681,0.9213138705702306,1.2098742775253868,0.39406212279007846,0.6310781670110046,23.06229192539206,0.5299997329711896,0.14319256895308108,-1.124499654769897,-2.3950481583399412,0.146048848800147,-1.7597739065549192,-0.48922540298487505,1.374857204245858,17.322862435805302,-25.692598407828843,0.6352742517850218,10,0.7649998664855957,1.0349998474121094,0.6949999332427979,0.23000001907348633,0.5599994659423828,0,0.0,7.999809269502726,12.6899995803833,-3.7272916431859433,12.779999732971193,1.117646893828047,12.600000381469727,0.0 5807,2012-10-02,12.649999618530273,12.6899995803833,12.350000381469727,12.40999984741211,4877600.0,0.02429143544891499,1.124997019764919,-0.6315797398973041,30.63583082143907,39.786818538953696,0.45782360239971,0.9275001217424919,0.12275973072030766,0.301547775569345,23.674888689560685,0.3399991989135742,-0.025764884823818335,-0.805500411987305,-2.1148107599417525,0.5038099359671424,-1.4601555859645288,-0.15084523801008132,0.9153722200578436,64.99992251398041,25.561341274172193,0.6546551739772238,10,0.3950004577636719,0.7350006103515625,0.395000696182251,-0.06999921798706055,0.24000072479248225,1,0.027668015179781458,-1.523807793788394,12.350000381469727,7.999809269502726,12.6899995803833,-3.7272916431859433,12.779999732971193,0.027668015179781458 5808,2012-10-03,12.850000381469727,12.890000343322756,12.609999656677244,12.699999809265135,5394000.0,0.015810337468032953,1.4347833298088857,0.6250029802350884,29.618776365879853,36.77735987249081,0.09891612769532898,0.7427399912161405,-0.036601884811243934,0.07511445311955356,24.157479335994356,0.28000068664551137,-0.19004192695419775,-0.5909996509552009,-1.9212769717042235,0.7392776697938217,-1.2561383113297122,0.0741390094193104,0.5718342847036713,86.66668785941603,51.239786217966426,0.6651386603745109,10,0.05499982833862305,0.5349998474121094,0.19499993324279785,-0.26999998092651367,0.1700000762939453,2,0.01089489381263542,1.124997019764919,12.649999618530273,-1.523807793788394,12.350000381469727,7.999809269502726,12.6899995803833,0.01089489381263542 5809,2012-10-04,13.029999732971193,13.050000190734865,12.65999984741211,12.8100004196167,5454600.0,0.014007731218516728,1.9999999999999727,1.4666564941794245,27.927917091596072,34.468172943938924,-0.16944777581207937,0.5433428319813949,-0.17206546050527827,-0.1275053674519615,23.326781797086056,0.3900003433227557,-0.34065225367992547,-0.38100028038024725,-1.7203622262911065,0.958361665530612,-1.0506812533356769,0.28868069257518236,0.26265147802895683,97.2221596741614,65.26708601193332,0.6696809729554296,10,-0.2649998664855975,0.35500049591064275,0.055000543594358575,-0.4499993324279803,-0.05000019073486506,3,0.013046821164836464,1.4347833298088857,12.850000381469727,1.124997019764919,12.649999618530273,-1.523807793788394,12.350000381469727,0.013046821164836464 5810,2012-10-05,12.949999809265135,13.170000076293945,12.859999656677244,13.050000190734865,4357300.0,-0.006139671937492541,-1.214283281449021,-0.4545486071976751,29.807681726982537,31.747416607218344,-0.1507649415610377,0.5665426473533017,-0.029487886531109453,-0.06970306040148166,22.20491394470864,0.310000419616701,-0.49490225768624185,-0.4065001964569106,-1.7266640412765621,0.9136636483627409,-1.0665821188667373,0.25358172595291606,0.22638629207909133,73.80949677794358,42.58321556334068,0.660081922409826,10,-0.18499994277953924,0.435000419616701,4.768371599794818e-07,-0.36999940872192205,-0.19999980926513494,4,0.0625482958723429,1.9999999999999727,13.029999732971193,1.4347833298088857,12.850000381469727,1.124997019764919,12.649999618530273,0.0625482958723429 5811,2012-10-08,12.979999542236328,13.06999969482422,12.850000381469727,12.859999656677244,3074300.0,0.0023165817307371217,-2.1428824447033272,-1.1999942779759045,32.65304533653048,30.49605020228633,-0.25982101546376946,0.49414543890467044,-0.010100599062919713,-0.12354802336876602,21.03004657533387,0.21999931335449396,-0.5877400295397646,-0.33350043296814036,-1.6433381003748853,0.9763372344386045,-0.9884192666715119,0.3214184007352312,0.1900005340576172,76.8291945403288,43.43565405574907,0.6549188337033722,10,-0.3299994468688965,0.4050006866455078,-0.09749937057495117,-0.39999914169311523,0.07000064849853693,0,0.03543914132278303,-1.214283281449021,12.949999809265135,1.9999999999999727,13.029999732971193,1.4347833298088857,12.850000381469727,0.03543914132278303 5812,2012-10-09,13.010000228881836,13.119999885559082,12.920000076293945,13.010000228881836,4680800.0,0.0023113010557425095,-1.2222163353537066,0.0,34.1379276325526,30.43158612444709,-0.2660684009980123,0.42281572292296765,0.01645543434280583,-0.1747471524645796,19.75100876667702,0.19999980926513672,-0.6324767817559014,-0.26349973678588867,-1.558270944821949,1.0312714712501716,-0.9108853408039188,0.38388586723214146,-0.880000114440918,71.42862008538793,33.50263430107104,0.6473856040180301,10,-0.26000022888183594,0.375,-0.14500021934509277,-0.42999982833862305,0.03999996185302912,1,-0.007686424266752034,-2.1428824447033272,12.979999542236328,-1.214283281449021,12.949999809265135,1.9999999999999727,13.029999732971193,-0.007686424266752034 5813,2012-10-10,12.890000343322756,13.050000190734865,12.81999969482422,12.979999542236328,5503300.0,-0.009223665138197612,-1.0000000000000309,-100.0,38.521410741049905,31.385487519241856,-0.11242909017126301,0.48083362356095627,0.1995536417650623,-0.07462332253526682,18.084107211106197,0.23000049591064453,-0.713658714796626,-0.32849965095519806,-1.588094768658701,0.9310954667483049,-0.9582972098069487,0.30129790789655253,-0.7402002334594737,45.09811621357842,3.498722336070685,0.6297975588517513,10,-0.14000034332275568,0.49499988555908025,-0.02500033378601252,-0.3099999427795428,0.819999694824217,2,0.0,-1.2222163353537066,13.010000228881836,-2.1428824447033272,12.979999542236328,-1.214283281449021,12.949999809265135,0.0 5814,2012-10-11,13.050000190734865,13.109999656677244,12.850000381469727,12.920000076293945,4548500.0,0.012412710872811816,1.0800021362386332,-1.4444585730786423,46.18474556991265,33.0701157830646,-0.2571429961494598,0.23938425758468718,0.08453525612466173,-0.25824141729088623,16.064774267504735,0.25999927520751775,-0.700447787967164,-0.10899982452392365,-1.2743215354438053,1.056321886395958,-0.6916606799838654,0.4736610309360181,-0.8807960853576677,65.71435578007782,19.27819773469858,0.582660855459941,10,-0.30000019073486506,0.3350000381469709,-0.23500013351440607,-0.46999979019165217,0.8099994659423793,3,-0.002298830079136116,-1.0000000000000309,12.890000343322756,-1.2222163353537066,13.010000228881836,-2.1428824447033272,12.979999542236328,-0.002298830079136116 5815,2012-10-12,13.40999984741211,13.43000030517578,13.029999732971193,13.140000343322756,5363600.0,0.027586180185103393,1.5806453597654646,2.0769174338847103,51.79855226636762,35.698431950256754,-0.5635314191370764,-0.21761993054732542,-0.21537852194940932,-0.6380896619627272,13.72971988207362,0.4000005722045863,-0.6336809856050181,0.30549983978271555,-0.6845235216911476,1.2955232012565787,-0.18951184095421603,0.8005115205196471,-1.2217798264312751,96.72123971283514,45.4870713705163,0.4950116807369318,10,-0.5199995040893555,-0.024999618530273438,-0.4824998378753662,-0.8299994468688965,0.5600004196166974,4,-0.03206564579184268,1.0800021362386332,13.050000190734865,-1.0000000000000309,12.890000343322756,-1.2222163353537066,13.010000228881836,-0.03206564579184268 5816,2012-10-15,13.6899995803833,13.720000267028807,13.270000457763672,13.510000228881836,4213500.0,0.020879920667950413,2.74998708569934,0.6666654892888093,70.78189994886259,40.15910629774825,-0.7079069122839456,-0.5676794687013889,-0.4501426792596295,-0.9433771685223427,11.892677644522088,0.44999980926513494,-0.5538573679903305,0.6114995956420906,-0.2785452436389111,1.5015444349230922,0.16647717600159062,1.0565220152825905,-1.4521083480346686,96.66659249204496,37.4273987879967,0.4450224196405007,10,-0.5249996185302752,-0.30499935150146484,-0.6199994087219238,-1.109999179840088,0.6800003051757812,0,-0.06866322930573687,1.5806453597654646,13.40999984741211,1.0800021362386332,13.050000190734865,-1.0000000000000309,12.890000343322756,-0.06866322930573687 5817,2012-10-16,13.979999542236328,13.979999542236328,13.670000076293945,13.729999542236328,4279300.0,0.021183343370482888,1.4799957275390625,1.3888938927536385,76.13637266737896,45.32772810902593,-0.8821765042131897,-0.9056898300446612,-0.698019288075681,-1.2497307458692308,10.669598764542082,0.3099994659423828,-0.46037909569225555,0.9024995803833011,0.016779736498062192,1.78821942426854,0.4596396584406808,1.3453595023259215,-1.6531817678068847,100.0,35.007737201023915,0.4428599219426197,10,-0.6599998474121094,-0.5949993133544922,-0.8499994277954102,-1.3999991416931152,0.6200008392333984,1,-0.06652356094088219,2.74998708569934,13.6899995803833,1.5806453597654646,13.40999984741211,1.0800021362386332,13.050000190734865,-0.06652356094088219 5818,2012-10-17,13.869999885559082,13.979999542236328,13.609999656677244,13.609999656677244,4174900.0,-0.007868359104370226,-1.846150460330826,1.0400009155273509,71.20624690612192,50.13643142175102,-0.6842280480457585,-0.8436711918380091,-0.5653263700611149,-1.1568903724576227,9.379356610749596,0.3699998855590838,-0.3147520984455987,0.79549994468689,-0.07838943648436647,1.6693893258581465,0.35855525410126177,1.2324446352725182,-1.4109275697050876,90.26550987855413,21.433182975235383,0.436944690585628,10,-0.4700002670288086,-0.4849996566772461,-0.6149997711181641,-1.2899994850158691,0.869999885559082,2,-0.05912038223431926,1.4799957275390625,13.979999542236328,2.74998708569934,13.6899995803833,1.5806453597654646,13.40999984741211,-0.05912038223431926 5819,2012-10-18,13.829999923706055,13.93000030517578,13.670000076293945,13.829999923706055,3522900.0,-0.002883919407575042,1.5999923706346009,0.0,72.61907600223884,54.89325300789062,-0.5797846744691988,-0.8180473521835658,-0.5074657399002866,-1.1370112374890198,9.351898925503887,0.26000022888183416,-0.18872765360958255,0.7379999637603767,-0.18283694093612723,1.6588368684568806,0.2775815114121247,1.1984184161086286,-1.249253429741474,84.2105633003964,11.74306687166397,0.4604184523482517,10,-0.43000030517578125,-0.44499969482421875,-0.4849998950958252,-1.2499995231628418,1.1999998092651385,3,-0.00867678136088701,-1.846150460330826,13.869999885559082,1.4799957275390625,13.979999542236328,2.74998708569934,13.6899995803833,-0.00867678136088701 5820,2012-10-19,13.079999923706055,13.789999961853027,13.0,13.75,6062300.0,-0.05422993522324049,1.1066665649414062,-100.0,62.45733688417178,58.204840957628534,0.21299366736823266,-0.08500709751494817,0.24624527553407027,-0.40802509626943717,9.368713075550634,0.8299999237060547,-0.08445897526229729,-0.004000043869018199,-0.9221994182966355,0.9141993305585991,-0.463099731082826,0.4550996433447896,-0.3873131858797336,8.163261334132603,-68.33517117932249,0.4590996872138083,10,0.31999969482421875,0.30500030517578125,0.38499999046325684,-0.4999995231628418,1.9499998092651385,4,0.059633007455720755,1.5999923706346009,13.829999923706055,-1.846150460330826,13.869999885559082,1.4799957275390625,13.979999542236328,0.059633007455720755 5821,2012-10-22,13.050000190734865,13.300000190734865,12.890000343322756,13.140000343322756,5551600.0,-0.00229355757998273,1.0,0.13432857065587164,57.51881087519018,60.80271687347715,0.2838132125859012,-0.07956394098951414,0.2809734531348198,-0.39096442134790976,9.665154515403888,0.4099998474121094,0.016248972265684003,-0.020999765396116032,-0.9330682886468633,0.8910687578546312,-0.4770340270214888,0.4350344962292567,-0.254328428555743,14.678895871812102,-60.660236292744855,0.4560342616253733,10,0.3499994277954084,0.2699999809265119,0.5924999713897687,-0.34499979019165217,1.7600002288818342,0,0.07049808910708788,1.1066665649414062,13.079999923706055,1.5999923706346009,13.829999923706055,-1.846150460330826,13.869999885559082,0.07049808910708788 5822,2012-10-23,12.770000457763672,13.100000381469727,12.68000030517578,12.880000114440918,4982200.0,-0.02145591792174728,-1.896552631319303,1.2222163353537066,48.54014623945737,61.91590970663354,0.5880260190449249,0.21873895083122186,0.5693154643208622,-0.11767971672573196,10.074530304403126,0.4200000762939471,0.10807936425055864,-0.3054995059967034,-1.210304536154526,0.5993055241611192,-0.7579020210756138,0.146903009082207,1.2099990844726562,6.923092723607542,-64.2161737637877,0.4524025150789112,10,0.5599994659423828,0.4249997138977051,0.9099996089935303,-0.06500005722045898,1.7599992752075213,1,0.1252936077087352,1.0,13.050000190734865,1.1066665649414062,13.079999923706055,1.5999923706346009,13.829999923706055,0.1252936077087352 5823,2012-10-24,12.420000076293945,12.9399995803833,12.350000381469727,12.84000015258789,7540300.0,-0.02740801636048018,-1.1071420056471197,3.8181944287906506,39.51890225817708,61.175260449774036,0.9659227707324884,0.5845319933473654,0.9289211511554214,0.22430058943875153,9.772107100568164,0.5899991989135742,0.17814150330383782,-0.6464998722076416,-1.5745031527782434,0.2815034083629602,-1.1105015124929416,-0.1824982319223416,1.533999481201171,4.43036064584277,-60.79021029901483,0.46400164028530083,10,0.744999885559082,0.695000171661377,1.3499999046325684,0.2850003242492676,2.0199995040893555,2,0.1755233729295016,-1.896552631319303,12.770000457763672,1.0,13.050000190734865,1.1066665649414062,13.079999923706055,0.1755233729295016 5824,2012-10-25,12.210000038146973,12.640000343322756,12.079999923706055,12.520000457763672,6965500.0,-0.016908215527937087,1.036364456050361,0.7380961031057988,37.82894716203374,59.62308210484805,1.1669560493512616,0.7901510245714025,1.1340339027583966,0.4238602801495688,9.790090286017634,0.560000419616701,0.23695293688079921,-0.827999925613403,-1.8254617214147189,0.16946187018791292,-1.3267308235140618,-0.32926902771274413,1.6798395523071274,7.602345704143463,-54.1965142081735,0.4987308979006584,10,0.8199996948242188,0.8199996948242188,1.6375000476837158,0.49500036239624023,2.4200000762939453,3,0.20720718469016086,-1.1071420056471197,12.420000076293945,-1.896552631319303,12.770000457763672,1.0,13.050000190734865,0.20720718469016086 5825,2012-10-26,11.90999984741211,12.119999885559082,11.800000190734865,11.970000267028807,5942900.0,-0.024570040114462732,-1.285714285714302,0.19354947871001307,33.836860008078844,55.51807766698319,1.3765657030774179,1.0843126904212923,1.4023487014610438,0.7024683746062141,9.600132197843593,0.4099998474121076,0.2784599233391045,-1.0890001296997074,-2.1984597115990834,0.020459452199668604,-1.6437299206493954,-0.5342703387500194,1.8712493630371085,7.333310445149621,-50.392935663761875,0.5547297909496883,10,0.9800000190734863,0.9800000190734863,1.890000343322754,0.7950005531311035,2.909999847412111,4,0.2619647292637892,1.036364456050361,12.210000038146973,-1.1071420056471197,12.420000076293945,-1.896552631319303,12.770000457763672,0.2619647292637892 5826,2012-10-31,12.350000381469727,12.399999618530273,11.899999618530273,11.90999984741211,7836500.0,0.036943790066733095,-1.1739083562421997,-7.3332909481048025,41.12903267155501,51.628373223002754,0.811874200224235,0.6791315859105715,0.9364118514890265,0.24804762164478156,9.476397619438332,0.5,0.29427702376234954,-0.6489995956420902,-1.7584591775414662,0.4604599862572858,-1.2037293865917782,-0.0942698046924022,1.2727489074023435,42.30770077225593,-13.119962085732254,0.5547297909496883,10,0.5399994850158691,0.5399994850158691,1.3874998092651367,0.35500001907348633,2.489999771118164,2,0.21700398937012255,-1.285714285714302,11.90999984741211,1.036364456050361,12.210000038146973,-1.1071420056471197,12.420000076293945,0.21700398937012255 5827,2012-11-01,13.0,13.029999732971193,12.279999732971193,12.350000381469727,6895800.0,0.052631546433435705,1.112678780584767,1.4772700672339576,51.29411389835892,49.415913999917976,0.00921124474075441,0.05976156480176442,0.27426418341307013,-0.41353725710923506,8.878508369537345,0.75,0.2795269533061209,-0.016499996185302734,-1.1137551759074693,1.0807551835368638,-0.5651275860463869,0.5321275936757814,0.47692936102109407,97.56099641170198,39.140205875080206,0.5486275898610835,11,-0.13499975204467773,-0.1100001335144043,0.7150001525878906,-0.2949995994567871,1.8199996948242205,3,0.13923080150897693,-1.1739083562421997,12.350000381469727,-1.285714285714302,11.90999984741211,1.036364456050361,12.210000038146973,0.13923080150897693 5828,2012-11-02,12.989999771118164,13.100000381469727,12.880000114440918,13.039999961853027,6572000.0,-0.0007692483755258328,1.588222754531328,-0.07692341550587317,49.268287463530655,46.82138194006151,-0.13269854129792868,0.08515385224633576,0.2717496927502303,-0.40491939933815857,8.669130214440113,0.2200002670288086,0.18201288162759255,-0.03350019454956055,-1.128065964115585,1.061065575016464,-0.5807830793325728,0.5137826902334517,0.35277525628003126,91.53841582981757,32.63404618974309,0.5472828847830122,11,-0.19499969482421875,-0.09999990463256836,0.6400003433227539,-0.28499937057495117,2.1599998474121094,4,0.11855273202367944,1.112678780584767,13.0,-1.1739083562421997,12.350000381469727,-1.285714285714302,11.90999984741211,0.11855273202367944 5829,2012-11-05,13.199999809265135,13.199999809265135,12.949999809265135,12.960000038146973,5539200.0,0.01616628497668504,1.0833353201567515,-4.799977111903682,47.34177154066694,45.14187467967208,-0.4933422820654485,-0.11748047839642162,0.05528570502965202,-0.6146156925252964,8.803593650421288,0.25,0.03492421488385489,0.1679998397827127,-0.9294150661686178,1.2654147457340432,-0.38070761319295165,0.7167072927583771,0.019353231199993104,100.0,43.983987247097886,0.548707452975665,11,-0.6499996185302699,-0.30999994277953924,0.185000419616701,-0.49499940872192205,2.1300001144409197,0,0.0939393779572486,1.588222754531328,12.989999771118164,1.112678780584767,13.0,-1.1739083562421997,12.350000381469727,0.0939393779572486 5830,2012-11-06,13.760000228881836,13.880000114440918,13.199999809265135,13.279999732971193,7097100.0,0.042424274826400765,-1.1249998137355788,2.000003973646782,50.82743073631089,44.39838799757438,-1.0580009079889443,-0.6468506504243905,-0.4986794915142525,-1.163069334021209,9.613586162810988,0.680000305175783,-0.0831168449063533,0.6875002384185791,-0.4559914435975774,1.8309919204347356,0.11575439741049998,1.2592460794266582,-1.9600000381469709,93.93940123717537,41.2864256239733,0.5717458410080785,11,-0.9200000762939453,-0.8700003623962402,-0.4075000286102295,-1.054999828338623,1.489999771118164,1,0.06322673481741514,1.0833353201567515,13.199999809265135,1.588222754531328,12.989999771118164,1.112678780584767,13.0,0.06322673481741514 5831,2012-11-07,13.4399995803833,13.649999618530273,13.369999885559082,13.56999969482422,7273000.0,-0.023255860695907793,-1.0740759055507478,-0.2708332919412664,43.661974038126814,43.856368864093206,-0.7564051439053596,-0.30632649472657825,-0.17881665343918307,-0.8337444805878835,10.445497176092575,0.3900003433227539,-0.21902805934526626,0.3444995880126953,-0.8096136456369649,1.4986128216623555,-0.2325570288121348,0.9215562048375254,-1.5983993911743148,72.49997317791622,24.768816001738024,0.5770566168248299,11,-0.5999994277954102,-0.5499997138977051,-0.14999938011169434,-0.7349991798400879,1.8600006103515643,2,0.10267858314929823,-1.1249998137355788,13.760000228881836,1.0833353201567515,13.199999809265135,1.588222754531328,12.989999771118164,0.10267858314929823 5832,2012-11-08,12.90999984741211,13.5,12.90999984741211,13.3100004196167,4731600.0,-0.03943450517251257,-1.9499965429355484,3.076924769834532,39.74359209485715,43.88133440150211,-0.22848578987843382,0.22745928972407725,0.35777894069522276,-0.29932386012285406,11.12022866574503,0.5900001525878906,-0.293980338757585,-0.1805001258850094,-1.3370369282041565,0.9760366764341377,-0.7587685270445839,0.39776827527456504,-1.0276316596984856,2.9999732971191406,-37.72533029574262,0.578268401159574,11,-0.06999969482421875,-0.019999980926513672,0.3400003910064697,-0.20499944686889648,2.510000228881836,3,0.14949653973564225,-1.0740759055507478,13.4399995803833,-1.1249998137355788,13.760000228881836,1.0833353201567515,13.199999809265135,0.14949653973564225 5833,2012-11-09,12.890000343322756,13.140000343322756,12.880000114440918,12.93000030517578,4648900.0,-0.0015491482823961622,-7.666613685130791,0.09999976158175308,39.91416932627834,44.11302575308484,-0.15064778111454302,0.2608317745213764,0.38750170673940154,-0.27481522304293726,11.577021985705496,0.2600002288818377,-0.3511966710015404,-0.2004996299743631,-1.3570364322935102,0.956037172344784,-0.7787680311339376,0.37776877118521135,-0.9676795170745862,1.0000228881837714,-32.810901257614994,0.578268401159574,11,-0.05000019073486506,-4.768371599794818e-07,0.32499980926513494,-0.1849999427795428,2.0199995040893537,4,0.14972841738528264,-1.9499965429355484,12.90999984741211,-1.0740759055507478,13.4399995803833,-1.1249998137355788,13.760000228881836,0.14972841738528264 5834,2012-11-12,13.020000457763672,13.109999656677244,12.850000381469727,12.979999542236328,2176700.0,0.010085346080557667,1.3636371517994377,-1.0000238418807363,49.25743252047566,45.82642269890671,-0.17172493252911103,0.13541153875431178,0.2682911663600773,-0.40333659459983906,12.188101489613674,0.25999927520751775,-0.3565657297113489,-0.0689995288848877,-1.225835275031045,1.0878362172612697,-0.6474174019579664,0.509418344188191,-1.0585260457516483,16.504866055018688,-19.701402633348273,0.5784178730730787,11,-0.13000059127807617,-0.13000059127807617,0.1249997615814209,-0.315000057220459,1.3799991607666016,0,0.163594399837099,-7.666613685130791,12.890000343322756,-1.9499965429355484,12.90999984741211,-1.0740759055507478,13.4399995803833,0.163594399837099 5835,2012-11-13,12.979999542236328,13.050000190734865,12.890000343322756,12.90999984741211,3266400.0,-0.003072266829567738,-1.9091224358864147,1.7499523173755485,49.13579491067841,46.7160629476982,0.040249765061792786,0.14919550063987508,0.31400362359268996,-0.3619148519292317,12.262188458189463,0.15999984741210938,-0.30125517052543493,-0.08750042915344203,-1.2351637444498706,1.0601628861429866,-0.6613320868016554,0.4863312284947714,-0.9801546161757262,16.249910592947572,-21.742562283743425,0.573831657648214,11,0.10000038146972656,-0.08999967575073242,0.0950005054473877,-0.27499914169311523,0.9600000381469727,1,0.1810478015675525,1.3636371517994377,13.020000457763672,-7.666613685130791,12.890000343322756,-1.9499965429355484,12.90999984741211,0.1810478015675525 5836,2012-11-14,12.75,13.109999656677244,12.729999542236328,13.010000228881836,3457900.0,-0.017719533925091402,-1.5333244324069895,-3.714305177111717,49.749994397166056,46.54449411423232,0.3720849189176789,0.32165318114050123,0.5365213408727332,-0.1212791784292424,11.698991595324928,0.3800001144409162,-0.22150957742173283,-0.2704999923706062,-1.3874029625846145,0.8464029778434021,-0.8289514774776094,0.2879514927363971,-0.7125519701717913,2.5974605030443247,-37.70060151849201,0.5584514851070042,11,0.554999828338623,0.1399998664855957,0.3250000476837158,-0.04499959945678711,1.1400003433227557,2,0.196078431372549,-1.9091224358864147,12.979999542236328,1.3636371517994377,13.020000457763672,-7.666613685130791,12.890000343322756,0.196078431372549 5837,2012-11-15,13.050000190734865,13.109999656677244,12.720000267028807,12.779999732971193,5083800.0,0.023529426724303137,1.0000000000000364,-1.0384623849172872,57.97468152723997,47.511871232422244,0.08931562066527654,-0.05438071946557166,0.24204247706434856,-0.41294223364369387,10.625188140968337,0.3899993896484375,-0.08147512658829648,0.07600016593933212,-0.9461213737456138,1.098121705624278,-0.43506060390314083,0.5870609357818051,-0.9757011192144027,78.57139613353272,32.34269890027667,0.5110607698424726,11,0.24999999999999822,-0.16000032424926935,-0.03250002861023127,-0.34499979019165217,1.0599994659423793,3,0.17241379058350037,-1.5333244324069895,12.75,-1.9091224358864147,12.979999542236328,1.3636371517994377,13.020000457763672,0.17241379058350037 5838,2012-11-16,13.050000190734865,13.210000038146973,12.920000076293945,13.149999618530273,5742100.0,0.0,1.636360089645277,-0.3703676231650565,61.229943524146336,49.055001452808845,0.11032341747199936,-0.125391767757689,0.24413145079400245,-0.4022850515738181,9.645500478826591,0.28999996185302734,0.01105273404975371,0.11700015068054448,-0.8156609429228094,1.0496612442838984,-0.3493303961211325,0.5833306974822214,-0.9395870983559931,67.34695466347007,15.56174484211887,0.4663305468016768,11,0.24999999999999822,-0.16000032424926935,0.01749992370605291,-0.34499979019165217,1.1099996566772443,4,0.18160918397853454,1.0000000000000364,13.050000190734865,-1.5333244324069895,12.75,-1.9091224358864147,12.979999542236328,0.18160918397853454 5839,2012-11-19,13.710000038146973,13.789999961853027,13.109999656677244,13.220000267028807,5432400.0,0.050574700211934775,1.0923098592375937,-4.900025749353987,71.9512146899292,51.40208855876644,-0.524926656800325,-0.8377969403729786,-0.42186367084473275,-1.045286589966258,9.006210905625325,0.7399997711181623,0.02894713768296242,0.7829999923706055,-0.126623365875135,1.692623350616346,0.32818831324773434,1.2378116714934766,-1.5641952053268593,92.52336948383923,33.66471680216693,0.4548116791228704,11,-0.4549999237060547,-0.820000171661377,-0.6424999237060547,-1.0049996376037598,0.3100004196166992,0,0.08752733814195723,1.636360089645277,13.050000190734865,1.0000000000000364,13.050000190734865,-1.5333244324069895,12.75,0.08752733814195723 5840,2012-11-20,13.859999656677244,13.880000114440918,13.59000015258789,13.630000114440918,4626900.0,0.010940891182560808,1.1481442235691377,0.46938704014386334,69.81626127169078,54.30812047360688,-0.7367240250398019,-0.976426661201204,-0.5894567072276349,-1.179478479897826,9.876698992922373,0.28999996185302734,0.06541211217341036,0.8939996242523183,-0.10567178891961326,1.8936710374242498,0.3941639176663525,1.393835330838284,-1.6795109182247145,98.27582237977933,35.78178677255554,0.4998357065859662,11,-0.559999465942381,-0.9699997901916486,-0.7924995422363263,-1.1549992561340314,0.060000419616700995,1,0.03896103717382693,1.0923098592375937,13.710000038146973,1.636360089645277,13.050000190734865,1.0000000000000364,13.050000190734865,0.03896103717382693 5841,2012-11-21,13.970000267028807,14.119999885559082,13.720000267028807,13.770000457763672,5011100.0,0.007936552170011657,-1.6666624281168243,0.8695661187865912,64.8318019624684,57.0956993477859,-0.8533797989553893,-1.0687653764041318,-0.7096876788219948,-1.2693584685297559,10.700307309997187,0.3999996185302752,0.10197083550636421,0.9580002307891835,-0.13797512193568728,2.0539755835140543,0.4100125544267481,1.505987907151619,-1.7555213010565094,89.28573861414723,29.93746446934827,0.5479876763624356,11,-0.5500001907348615,-1.0100002288818342,-0.8324999809265119,-1.2449998855590803,0.5500001907348651,2,-0.0021475079507559114,1.1481442235691377,13.859999656677244,1.0923098592375937,13.710000038146973,1.636360089645277,13.050000190734865,-0.0021475079507559114 5842,2012-11-23,14.369999885559082,14.449999809265135,13.960000038146973,14.010000228881836,2694600.0,0.028632756684646044,-1.1304336107972432,1.800000000000016,68.85245645344236,60.311064584137455,-1.1448971476498802,-1.4153149825237605,-1.1145134269427075,-1.654052107568031,11.312494431147373,0.4899997711181623,0.08986001692390921,1.2779998779296875,0.032957561018029935,2.523042194841345,0.6554787194738587,1.9005210363855163,-2.0793000828033126,94.77124590403054,37.86331840418495,0.6225211584558286,11,-0.7849998474121112,-1.244999885559082,-1.0949997901916504,-1.4149994850158691,0.18000030517578303,4,-0.03340289116624806,-1.6666624281168243,13.970000267028807,1.1481442235691377,13.859999656677244,1.0923098592375937,13.710000038146973,-0.03340289116624806 5843,2012-11-26,14.600000381469727,14.670000076293945,14.260000228881836,14.270000457763672,5658200.0,0.01600560179139454,-1.3428537174184336,0.9166673289411291,69.02174039801898,62.50709879275338,-1.2368984377834398,-1.5532577205203282,-1.3525697358154005,-1.8661360822312574,11.445422724773191,0.4099998474121094,0.1463280613751241,1.3990003585815423,0.026489757334966058,2.7715109598281185,0.7127450579582533,2.0852556592048312,-2.1797425783233955,95.51284128234927,42.235872680928736,0.6862553006232882,11,-0.9050002098083496,-1.3650002479553223,-1.2475004196166992,-1.5250000953674316,0.1399993896484375,0,-0.03356169260203512,-1.1304336107972432,14.369999885559082,-1.6666624281168243,13.970000267028807,1.1481442235691377,13.859999656677244,-0.03356169260203512 5844,2012-11-27,14.739999771118164,14.869999885559082,14.369999885559082,14.5600004196167,5595000.0,0.009588999040446966,1.272729440170968,0.5454527064127388,65.0306667704202,64.27319566605803,-1.237381902589286,-1.5747349870696485,-1.507223706973516,-1.9921727917529122,11.221159169619735,0.5,0.2796917872819549,1.4124997615814205,-0.03949521723332872,2.86449474039617,0.6865022721740459,2.138497250988795,-2.1397625861200247,89.84373894054212,39.98728535170312,0.7259974894073746,11,-0.9449996948242188,-1.4049997329711914,-1.3474998474121094,-1.4149994850158691,0.1400003433227539,1,-0.03934870642552635,-1.3428537174184336,14.600000381469727,-1.1304336107972432,14.369999885559082,-1.6666624281168243,13.970000267028807,-0.03934870642552635 5845,2012-11-28,15.029999732971193,15.050000190734865,14.510000228881836,14.779999732971193,5355300.0,0.01967435321276323,2.7241259109205354,1.3888938927536385,74.61300894623406,67.0357528381767,-1.3477376387706226,-1.7065008588052386,-1.8171924380318174,-2.2631885592630248,10.630298715319435,0.5399999618530291,0.4329769494095128,1.546499729156496,0.06561426343592736,3.0273851948770645,0.8060569962962116,2.28694246201678,-2.2027862779169602,98.49620609691914,49.37642811174237,0.7404427328602845,11,-1.1449995040893572,-1.6049995422363281,-1.6374998092651385,-1.6449995040893572,-0.5799999237060582,2,-0.06719888843323751,1.272729440170968,14.739999771118164,-1.3428537174184336,14.600000381469727,-1.1304336107972432,14.369999885559082,-0.06719888843323751 5846,2012-11-29,15.029999732971193,15.31999969482422,14.970000267028807,15.229999542236328,6655700.0,0.0,-1.187505029161685,-0.7999992370605398,89.25925991335697,70.51181710330081,-1.1066880380606232,-1.576242231133536,-1.8282239241114109,-2.238103790429646,10.82285219935845,0.3499994277954137,0.5347413270053085,1.4124997615814223,-0.1206135870958196,2.9456131102586642,0.6459430872428022,2.1790564359200424,-1.9360518696352838,78.67646801017911,22.74287865365065,0.7665566743386205,11,-0.9099998474121112,-1.4699997901916504,-1.6374998092651385,-1.6449995040893572,-1.2599992752075213,3,-0.07385227387877125,2.7241259109205354,15.029999732971193,1.272729440170968,14.739999771118164,-1.3428537174184336,14.600000381469727,-0.07385227387877125 5847,2012-11-30,14.8100004196167,15.100000381469727,14.770000457763672,15.0600004196167,4638100.0,-0.014637346457956557,1.0,1.2500011920940435,83.10345394574574,72.94220715014518,-0.6825560990778943,-1.2792788473414625,-1.6152699887640445,-1.9927669420817953,12.17351338912227,0.3299999237060547,0.646777172239009,1.102000427246093,-0.4901857290806362,2.6941865835728223,0.30590734908272843,1.8980935054094576,-1.4044052998724261,51.88683658872316,-10.541267560766869,0.7960930781633645,11,-0.5950007438659668,-1.2500004768371564,-1.450000524520874,-1.4250001907348633,-1.1100006103515643,4,-0.01958136081271855,-1.187505029161685,15.029999732971193,2.7241259109205354,15.029999732971193,1.272729440170968,14.739999771118164,-0.01958136081271855 5848,2012-12-03,14.529999732971193,14.9399995803833,14.489999771118164,14.869999885559082,4945000.0,-0.01890619032492591,-1.1428558453413018,1.3600006103515554,74.75408493078984,73.25363717690747,-0.19058137316200963,-0.925437349997063,-1.3434569283615208,-1.6832111862002375,13.478615741677668,0.4499998092651367,0.7798956265268053,0.744999742507936,-0.8499329473502044,2.3399324323660764,-0.05246660242113421,1.5424660874370062,-0.8563879727157282,16.842092582721378,-49.27191821530798,0.7974663449290699,12,-0.0749998092651385,-0.9699997901916504,-1.2674996852874774,-1.1449995040893572,-0.5299997329711932,0,0.0013764940214202603,1.0,14.8100004196167,-1.187505029161685,15.029999732971193,2.7241259109205354,15.029999732971193,0.0013764940214202603 5849,2012-12-04,14.4399995803833,14.56999969482422,14.239999771118164,14.529999732971193,3894600.0,-0.006194091826696058,2.8823503012486915,0.2647062123439126,73.54839205866018,73.66831837545963,0.015487610393174478,-0.7776467230470043,-1.248351933679288,-1.5653163077942196,14.657339649826232,0.32999992370605646,0.8613563161820004,0.5929996013641361,-1.002587611695077,2.188586814423349,-0.2047940051654713,1.3907932078937435,-0.5358935092882096,18.518502166077067,-51.67630536952264,0.797793606529607,12,0.08000040054321289,-0.879999637603758,-1.299999475479126,-1.0549993515014648,-0.19999980926513672,1,0.020775637081209553,-1.1428558453413018,14.529999732971193,1.0,14.8100004196167,-1.187505029161685,15.029999732971193,0.020775637081209553 5850,2012-12-05,14.630000114440918,14.829999923706055,14.5,14.579999923706055,4915300.0,0.013157932103802228,-2.142855845341302,-0.5555567329292477,80.7189519058368,75.43355725805613,-0.06012469405029641,-0.947717106505042,-1.4231974583660154,-1.7245970336098715,14.880595317751002,0.3900003433227539,0.946522035550343,0.7395001411437985,-0.8931079369598152,2.372108219247412,-0.07680389790800923,1.5558041801956062,-0.5276689360237494,36.111145451238045,-40.87309407221069,0.816304039051807,12,0.009999752044677734,-1.0700001716613752,-1.6000003814697266,-1.2699999809265137,-0.1999998092651385,2,0.017088174849242188,2.8823503012486915,14.4399995803833,-1.1428558453413018,14.529999732971193,1.0,14.8100004196167,0.017088174849242188 5851,2012-12-06,14.81999969482422,14.829999923706055,14.579999923706055,14.65999984741211,3913000.0,0.012986984203490204,1.7777730682829653,3.1999847412691804,79.99999353441096,76.67217248927486,-0.1306067544833649,-1.0846396480317662,-1.5977784295740687,-1.8843761499190048,15.115915999386093,0.25,0.9366074973262304,0.8604997158050551,-0.8081898117353266,2.529189243345437,0.0261549520348634,1.6948444795752469,-0.5799999237060565,67.4418037295295,-8.95577635764468,0.8343447637701913,12,-0.03999996185302912,-1.2100000381469744,-1.9299998283386248,-1.5999994277954102,-0.2100000381469762,3,-0.024966254600417126,-2.142855845341302,14.630000114440918,2.8823503012486915,14.4399995803833,-1.1428558453413018,14.529999732971193,-0.024966254600417126 5852,2012-12-07,14.84000015258789,14.949999809265135,14.649999618530273,14.829999923706055,3678100.0,0.0013495585813443345,1.6087025027781252,0.06250149011753978,80.13467678310585,77.90694319872895,-0.08596681275019158,-1.004117320360443,-1.5815000787937947,-1.8708589461594727,16.341971457308652,0.3000001907348615,0.9394514862880854,0.7840001583099365,-0.8520462624892122,2.4200465791090853,-0.03402305208963696,1.60202336870951,-0.4488003921508792,84.5070914412438,6.676964851749759,0.8180232103995744,12,-0.06000041961669922,-1.0400004386901838,-1.950000286102295,-1.6199998855590803,-0.23999977111816406,4,-0.07210240457023354,1.7777730682829653,14.81999969482422,-2.142855845341302,14.630000114440918,2.8823503012486915,14.4399995803833,-0.07210240457023354 5853,2012-12-10,14.81999969482422,15.050000190734865,14.720000267028807,14.720000267028807,3514100.0,-0.0013477397276294711,-5.600036239831226,9.999713904253646,73.81972615231854,78.88350535227322,-0.03517685254644931,-0.8770809305073737,-1.5221261978819758,-1.8144024341380494,17.744496218324308,0.32999992370605824,0.9730191334719489,0.6674997329711925,-0.9054273382370095,2.2404268041793944,-0.11896380263290851,1.4539632685752935,-0.2987679435729991,71.60489175802122,-4.186257094289971,0.786463535604101,12,-0.03999996185302912,-0.7999997138977069,-1.9424996376037615,-1.5999994277954102,-0.3099994659423846,0,-0.0755735430919231,1.6087025027781252,14.84000015258789,1.7777730682829653,14.81999969482422,-2.142855845341302,14.630000114440918,-0.0755735430919231 5854,2012-12-11,15.149999618530273,15.210000038146973,14.880000114440918,14.899999618530273,8978400.0,0.022267201788222835,-1.2758693264405465,2.5000143051965122,75.69719828855438,79.00397083475325,-0.33626390033996856,-1.0954911959538443,-1.8139090806943408,-2.1078926673686453,19.366223051591287,0.39000034332275213,0.9640333018970964,0.8909996986389164,-0.6471179877028987,2.4291173849807315,0.1219408554680097,1.660058541809823,-0.5169403551788321,91.54923712774803,17.833808571307273,0.7690588431709072,12,-0.36999988555908203,-1.1299996376037598,-2.307499647140503,-1.929999351501463,-0.6899995803833008,1,-0.07590756749087213,-5.600036239831226,14.81999969482422,1.6087025027781252,14.84000015258789,1.7777730682829653,14.81999969482422,-0.07590756749087213 5855,2012-12-12,15.329999923706055,15.40999984741211,15.170000076293945,15.170000076293945,5259900.0,0.011881208561590917,-2.0,0.6399993896484375,76.35657353066748,77.57033901445442,-0.5243778871120277,-1.1493354454186289,-1.9499113552909932,-2.2622606473123525,21.1773764148247,0.26000022888183594,0.9434037784523834,0.9534999847412102,-0.5313464566130701,2.4383464260954906,0.21107676406406917,1.6959232054183513,-0.6099996566772479,90.36145408919498,17.84657524910439,0.7424232206771404,12,-0.505000114440918,-1.2649998664855957,-2.609999895095825,-2.1099996566772443,-0.8999996185302752,2,-0.07110242387557564,-1.2758693264405465,15.149999618530273,-5.600036239831226,14.81999969482422,1.6087025027781252,14.84000015258789,-0.07110242387557564 5856,2012-12-13,15.25,15.470000267028807,15.18000030517578,15.359999656677244,2907300.0,-0.005218520815668426,-1.3200085449544385,-0.6874985098824484,69.46901889329106,76.0554017864039,-0.45805887371371057,-0.9195863275006779,-1.8149749956815633,-2.1522028818516805,23.227758349368553,0.28999996185302734,0.9379693767322905,0.7485000610351555,-0.5715998425676112,2.0685999646379223,0.08845010923377217,1.408550012836539,-0.4195998001098644,73.17072036081441,3.3277337908483844,0.660049951801383,12,-0.39499998092651367,-1.1549997329711932,-2.384999990463257,-2.0299997329711896,-1.199999809265135,3,-0.053770471791752206,-2.0,15.329999923706055,-1.2758693264405465,15.149999618530273,-5.600036239831226,14.81999969482422,-0.053770471791752206 5857,2012-12-14,15.300000190734865,15.40999984741211,15.09000015258789,15.18000030517578,3272100.0,0.0032787010317945064,-1.1333299424934753,-1.0909114553982968,66.82691139406496,75.1746047267678,-0.48192234904500175,-0.8352005053837352,-1.8179964253611995,-2.1689945876567176,25.273422958229407,0.31999969482421875,0.8736330650578239,0.6860002517700217,-0.48875875792219503,1.8607592614622384,0.09862074692391332,1.27337975661613,-0.35447197875976855,77.33332316080777,10.293849630149353,0.587379504846108,12,-0.44500017166137873,-1.2049999237060582,-2.435000181198122,-2.0799999237060547,-1.0399999618530291,4,-0.04509807355920559,-1.3200085449544385,15.25,-2.0,15.329999923706055,-1.2758693264405465,15.149999618530273,-0.04509807355920559 5858,2012-12-17,15.420000076293945,15.470000267028807,15.210000038146973,15.300000190734865,4600500.0,0.007843129677328253,1.3636355754767502,0.9999999999999556,66.5048507732164,74.39198902838515,-0.516739899773837,-0.8100751474977983,-1.895102149241687,-2.2502802583290524,27.503336735101847,0.26000022888183416,0.7761447246437463,0.6875001430511478,-0.2834435116190104,1.658443797721306,0.20202831571606872,1.172971970386227,-0.38006689440918073,91.52539359260365,26.23985888780048,0.48547182733507915,12,-0.434999942779541,-1.3249998092651385,-2.555000066757202,-2.199999809265135,-0.6499996185302734,0,-0.053177671255971726,-1.1333299424934753,15.300000190734865,-1.3200085449544385,15.25,-2.0,15.329999923706055,-0.053177671255971726 5859,2012-12-18,14.90999984741211,15.5,14.770000457763672,15.369999885559082,6966900.0,-0.03307394464062863,1.027775754164045,-3.8333373069801646,47.36842545555688,70.68637497835405,0.07480790808706494,-0.2166733969371073,-1.353052426097257,-1.7036593964576738,28.286966875034093,0.7299995422363281,0.6918968382802042,0.11749992370605433,-0.727544480550133,0.9625443279622417,-0.3050222784220402,0.5400221258341489,0.5600004196166974,19.178010608000417,-40.17547920472127,0.42252220212809377,12,0.13000011444091797,-0.7999997138977051,-2.044999837875366,-1.689999580383299,0.13000011444091797,1,-0.026827607151163058,1.3636355754767502,15.420000076293945,-1.1333299424934753,15.300000190734865,-1.3200085449544385,15.25,-0.026827607151163058 5860,2012-12-19,14.399999618530273,15.079999923706055,14.359999656677244,15.0,5953200.0,-0.03420524708927852,-1.117646893828041,1.3043485472016918,38.709682932556774,66.09856268925914,0.613240324610878,0.35400665680517207,-0.8136891277985185,-1.1506907711537728,28.613984770449786,0.7200002670288104,0.6398878814057767,-0.4195003032684319,-1.1680982852034258,0.32909767866656203,-0.793799294235928,-0.045201312300935825,1.1000003814697266,3.5087675268975222,-51.19457611331159,0.3742989909674967,12,0.5300002098083496,-0.28999948501586914,-1.5099997520446777,-1.179999351501463,0.5500001907348615,2,0.004166695917094954,1.027775754164045,14.90999984741211,1.3636355754767502,15.420000076293945,-1.1333299424934753,15.300000190734865,0.004166695917094954 5861,2012-12-20,13.9399995803833,14.460000038146973,13.760000228881836,14.460000038146973,8262700.0,-0.031944447939778686,1.6923045886366137,0.8666668785941578,35.64356279829835,61.15510557983609,1.0451988413155284,0.8555061222489222,-0.3300329870091989,-0.6573058797402389,28.628615064678986,0.6999998092651367,0.5856615502710234,-0.8780003070831306,-1.6338506324479685,-0.12214998171829272,-1.2559254697655486,-0.5000751444007125,1.5600004196166992,10.34479167694333,-42.86769802518857,0.37792516268241855,12,0.6900005340576172,0.17000055313110352,-0.9549996852874756,-0.7199993133544904,1.140000343322754,3,0.035150698675918246,-1.117646893828041,14.399999618530273,1.027775754164045,14.90999984741211,1.3636355754767502,15.420000076293945,0.035150698675918246 5862,2012-12-21,13.890000343322756,13.970000267028807,13.40999984741211,13.739999771118164,18432600.0,-0.0035867459516214506,2.6129010425799923,-0.2884623849172906,38.57144414161512,57.23862980086904,1.057473720171485,0.9145928485071853,-0.25743806498736,-0.5709995112705641,28.341017206297092,0.5600004196166974,0.4872295070970587,-0.9039995670318586,-1.7453869322775581,-0.062612201786159,-1.3246932496547075,-0.4833058844090097,1.5055996704101542,22.96652922806238,-33.407095196874835,0.4206936826228494,12,0.564999580383299,0.21999979019164861,-0.7925004959106463,-0.6700000762939453,1.8399991989135724,4,0.011519067203553002,1.6923045886366137,13.9399995803833,-1.117646893828041,14.399999618530273,1.027775754164045,14.90999984741211,0.011519067203553002 5863,2012-12-24,14.109999656677244,14.199999809265135,13.869999885559082,13.880000114440918,2928000.0,0.015838683075356963,-1.6399993896484233,1.5333244324069712,44.368602571079606,53.75767472114962,0.8115083015567031,0.6914528394676065,-0.4479508612201286,-0.7496907241589401,27.560238664218407,0.3299999237060529,0.3817042134885966,-0.6595002174377456,-1.551676245818868,0.23267581094337686,-1.1055882316283068,-0.21341220324718435,1.1267523437500007,33.492811395175146,-26.526243996745528,0.4460880141905608,12,0.34500026702881037,0.10000038146972834,-1.0149996280670148,-0.889999389648434,2.0800008773803693,0,0.010630799139219382,2.6129010425799923,13.890000343322756,1.6923045886366137,13.9399995803833,-1.117646893828041,14.399999618530273,0.010630799139219382 5864,2012-12-26,14.15999984741211,14.260000228881836,14.0600004196167,14.130000114440918,3512000.0,0.0035435997130732755,-1.3529510762550698,0.13043388121340888,41.5770560312723,49.893283887883484,0.6775612019120008,0.6279688730913549,-0.4724336425979043,-0.7682110134836204,26.42578841799449,0.19999980926513672,0.2688824853969418,-0.5805000305175785,-1.5134857124277072,0.3524856513925503,-1.0469928714726429,-0.1140071895625141,0.930611980773925,44.91017758899722,-17.384009301420335,0.466492840955064,12,0.2950000762939453,0.14499998092651367,-1.0649998188018799,-0.939999580383299,1.8400001525878906,2,0.043079139613341644,-1.6399993896484233,14.109999656677244,2.6129010425799923,13.890000343322756,1.6923045886366137,13.9399995803833,0.043079139613341644 5865,2012-12-27,14.020000457763672,14.25,13.779999732971193,14.09000015258789,4006300.0,-0.009886962652335352,1.4102615517038917,-2.3333439298089456,35.40147255680098,46.10800096160682,0.6841399862294715,0.7256251666186113,-0.3196231755560195,-0.5922763990654278,25.164379426252925,0.4700002670288068,0.19079205020702084,-0.6699994564056393,-1.6453806411824452,0.3053817283711666,-1.1576900487940431,-0.18230886401723545,0.9361624119604492,58.09528567081893,-3.4012079078317896,0.4876905923884033,12,0.4349994659423828,0.4349994659423828,-0.947500467300415,-0.8000001907348615,2.8699989318847656,3,0.07275317195332365,-1.3529510762550698,14.15999984741211,-1.6399993896484233,14.109999656677244,2.6129010425799923,13.890000343322756,0.07275317195332365 5866,2012-12-28,13.920000076293945,14.039999961853027,13.789999961853027,13.880000114440918,2164300.0,-0.007132694593768751,-1.2727245141685488,-0.5714305177111717,33.68794014441738,42.42589304497931,0.6432883570106487,0.778096795062055,-0.21673620249815428,-0.46613776399087925,23.50618524203584,0.25,0.06717320555229556,-0.7144998550415043,-1.733756041610457,0.3047563315274484,-1.2241279483259806,-0.20487176175702793,0.9124697516452152,60.0,1.3557734705346007,0.5096280932844762,12,0.5349998474121094,0.5349998474121094,-0.8250000476837158,-0.6999998092651349,2.9599990844726527,4,0.07399423328490506,1.4102615517038917,14.020000457763672,-1.3529510762550698,14.15999984741211,-1.6399993896484233,14.109999656677244,0.07399423328490506 5867,2012-12-31,14.520000457763672,14.550000190734865,13.829999923706055,13.890000343322756,7190800.0,0.04310347544405113,1.0869585648989533,15.750017881410441,45.588246018829985,40.10182585004748,-0.088273466583777,0.1636466281626454,-0.8161674161490762,-1.0399179950919368,21.938412931220157,0.7200002670288104,-0.0697974256227063,-0.09999947547912669,-1.1169919233109642,0.9169929723527108,-0.6084956993950446,0.4084967484367912,0.1986717717333253,96.10393309916697,37.48399826678377,0.5084962239159184,12,-0.06500053405761719,-0.06500053405761719,-1.330000400543213,-1.3000001907348615,2.35000038146973,0,0.03856745511622606,-1.2727245141685488,13.920000076293945,1.4102615517038917,14.020000457763672,-1.3529510762550698,14.15999984741211,0.03856745511622606 5868,2013-01-02,14.550000190734865,14.93000030517578,14.380000114440918,14.770000457763672,6881000.0,0.0020660972469290773,1.0370378873639978,-0.34920670962741435,40.32258808799035,39.31895503142898,-0.2845883393474651,0.14252967679379402,-0.8416914865229561,-1.0526775587481598,21.181738836167867,0.5500001907348615,-0.18012499588481568,-0.07099976539611674,-1.0876588669827445,0.945659336190511,-0.5793293161894315,0.437329785397198,-1.1400003433227557,66.95652822916057,11.985486896877674,0.508329550793314,1,-0.305000305175783,-0.09500026702881037,-1.1950001716613787,-1.3299999237060547,2.820000648498537,2,0.08109961072391347,1.0869585648989533,14.520000457763672,-1.2727245141685488,13.920000076293945,1.4102615517038917,14.020000457763672,0.08109961072391347 5869,2013-01-03,14.739999771118164,14.8100004196167,14.510000228881836,14.529999732971193,3664600.0,0.013058390233168904,-1.4000106811930892,-0.9545444693459099,40.5144630443382,39.51948615496025,-0.5601434618588907,-0.025130730585011918,-1.023625798503339,-1.2265521721389678,20.982234850676793,0.3000001907348633,-0.2877487250646169,0.10399980545043874,-0.9102647220932756,1.118264332994153,-0.4031324583214193,0.6111320692222968,-1.2995999145507806,83.4782226505002,31.621302502142335,0.5071322637718574,1,-0.5699996948242188,-0.2849998474121094,-1.2749996185302734,-1.5049996376037598,2.6700000762939453,3,0.09837183076356681,1.0370378873639978,14.550000190734865,1.0869585648989533,14.520000457763672,-1.2727245141685488,13.920000076293945,0.09837183076356681 5870,2013-01-04,14.880000114440918,14.949999809265135,14.699999809265135,14.760000228881836,3348500.0,0.00949798816123959,-1.08332704175091,0.5714279226706558,44.16403804469634,40.46620562678224,-0.6983324884399238,-0.15330122087697973,-1.1295893280148537,-1.3523238410957301,20.459699296351918,0.25,-0.40993543788624365,0.23150014877319336,-0.7885983604632596,1.2515986580096463,-0.278549105845034,0.7415494033914207,-1.409808248901367,93.9655427558562,42.9538400836642,0.5100492546182267,1,-0.7000002861022949,-0.4250001907348633,-1.315000057220459,-1.5450000762939453,2.6600008010864293,4,0.07526880893449261,-1.4000106811930892,14.739999771118164,1.0370378873639978,14.550000190734865,1.0869585648989533,14.520000457763672,0.07526880893449261 5871,2013-01-07,14.449999809265135,14.600000381469727,14.260000228881836,14.260000228881836,3863300.0,-0.02889786974923958,-2.578956878767649,1.5833313465099312,38.028161068373294,40.40584084086649,-0.2105190962591177,0.26093671878482105,-0.6688799557503593,-0.9098121546991429,19.63093655179426,0.619999885559082,-0.46333407632764434,-0.1800001621246352,-1.2004231662414302,0.8404228419921598,-0.6902116641830318,0.3302113399337614,-0.920615625976561,55.35713829556236,7.3578995888463865,0.5102115020583974,1,-0.08500003814697088,0.005000114440919745,-0.7949995994567853,-1.0249996185302699,2.7200002670288104,0,0.16885810467753837,-1.08332704175091,14.880000114440918,-1.4000106811930892,14.739999771118164,1.0370378873639978,14.550000190734865,0.16885810467753837 5872,2013-01-08,13.770000457763672,14.300000190734865,13.770000457763672,14.239999771118164,5110000.0,-0.04705877927177948,-1.2553213075502785,-2.4736860597603996,29.9270056055648,38.80121895580929,0.5036302882217942,0.9029594366295619,0.04358657470292293,-0.2177754651786401,18.861656669661354,0.6799993515014631,-0.46767155966001184,-0.8064995288848884,-1.890765361487409,0.2777663037176321,-1.3486324451861496,-0.26436661258362726,-0.183791649436035,0.0,-40.73811131417763,0.5421329163012605,1,0.5899996757507324,0.6849994659423828,0.06999945640563965,-0.21000051498412908,3.3799991607666016,1,0.22585320258645858,-2.578956878767649,14.449999809265135,-1.08332704175091,14.880000114440918,-1.4000106811930892,14.739999771118164,0.22585320258645858 5873,2013-01-09,13.699999809265135,13.850000381469727,13.56999969482422,13.779999732971193,3892500.0,-0.0050835618134689176,1.5454466638923405,0.1702128523020184,33.5149819152643,37.90543294291951,0.5692153996213474,0.9325633049013007,0.15719367608159196,-0.13346758222494515,18.003906390497328,0.28000068664550604,-0.4244566550718698,-0.8205001831054712,-1.965787492101315,0.3247871258903725,-1.393143837603393,-0.24785652860754936,1.25,9.420297366684055,-32.63865695882188,0.5726436544979219,1,0.5599999427795428,0.7550001144409197,0.18750000000000178,-0.13999986648559215,3.2699995040893572,2,0.23138693971546154,-1.2553213075502785,13.770000457763672,-2.578956878767649,14.449999809265135,-1.08332704175091,14.880000114440918,0.23138693971546154 5874,2013-01-10,14.0,14.010000228881836,13.75,13.800000190734865,3207900.0,0.021897824446098113,1.3636355754767282,-2.4999999999998668,44.21965716226139,38.88523123241511,0.2728226636468669,0.571280431847141,-0.0880449980904281,-0.42333832050263,16.744943714818394,0.310000419616701,-0.38157354798383736,-0.4630000114440911,-1.5905516069296635,0.6645515840414813,-1.0267758091868782,0.10077578629869599,0.9223998069763173,31.15943982004577,-15.124169619815795,0.5637757977427865,1,0.25999975204467773,0.4549999237060547,0.0074999332427978516,-0.4400000572204572,3.5900001525878906,3,0.24071434565952865,1.5454466638923405,13.699999809265135,-1.2553213075502785,13.770000457763672,-2.578956878767649,14.449999809265135,0.24071434565952865 5875,2013-01-11,14.239999771118164,14.329999923706055,13.289999961853027,13.699999809265135,6496800.0,0.017142840794154512,1.8888877115136262,2.700002384188098,54.629634262822734,41.21208613446015,0.07522201533847372,0.25869715386930636,-0.25969398801488275,-0.6632065673445773,15.366910649587155,1.0399999618530273,-0.36604763966180975,-0.1685002326965339,-1.2225805347389844,0.8855800693459166,-0.6955403837177592,0.35853991832469134,0.6553520336151113,72.51904618038999,20.793450512111463,0.5270401510212251,1,-0.11999988555908203,0.1550002098083496,-0.19999980926513672,-0.6799998283386213,3.239999771118164,4,0.22261236848636745,1.3636355754767282,14.0,1.5454466638923405,13.699999809265135,-1.2553213075502785,13.770000457763672,0.22261236848636745 5876,2013-01-14,14.43000030517578,14.5,14.149999618530273,14.229999542236328,4188700.0,0.013342734347719487,1.058824849375624,0.3703718093852111,57.98816484570363,42.58985489300167,-0.03891994805488963,0.004336823869010686,-0.39191137553138056,-0.8513307126892169,13.708807337264131,0.35000038146972656,-0.33915522790517905,0.06250028610229386,-0.9147542074322921,1.0397547796368798,-0.426126960665,0.5511275328695877,0.4011374258422862,94.21490143658012,37.246562829541375,0.48862724676729336,1,-0.31000041961669744,-0.0350003242492658,-0.3300004005432111,-0.8700003623962367,3.209999084472658,0,0.21552325326258437,1.8888877115136262,14.239999771118164,1.3636355754767282,14.0,1.5454466638923405,13.699999809265135,0.21552325326258437 5877,2013-01-15,14.609999656677244,14.619999885559082,14.170000076293945,14.300000190734865,2535400.0,0.012473967269210906,1.727272201832211,1.54999141696389,57.4850295981662,44.496792838576766,-0.22887948001890912,-0.242435919653877,-0.5317992454097062,-1.0250348367202218,12.148876461805061,0.4499998092651367,-0.27325965478956427,0.27699966430663814,-0.6057972792198818,1.159796607833158,-0.16439880745662272,0.718398136069899,0.15949256357422037,99.24810304845944,37.686401504305564,0.44139847176326,1,-0.4899997711181623,-0.21499967575073065,-0.41499996185302557,-1.0499997138977015,3.199999809265142,1,0.17522248321523382,1.058824849375624,14.43000030517578,1.8888877115136262,14.239999771118164,1.3636355754767282,14.0,0.17522248321523382 5878,2013-01-16,14.600000381469727,14.770000457763672,14.40999984741211,14.59000015258789,2529900.0,-0.0006844131035244061,1.0571441027569333,0.032258858419113266,56.6666762997428,46.29148320028838,-0.23584324029094894,-0.3130700561752686,-0.4806552825821555,-1.008734568947144,10.306296241985377,0.3600006103515625,-0.18646339733232686,0.30800037384033274,-0.42583162428259236,1.0418323719632578,-0.05891562522112892,0.6749163729017944,-1.3100004196166992,88.51351220734934,23.819162693476173,0.3669159990614625,1,-0.48000049591064453,-0.2050004005432129,-0.3100006580352783,-1.0400004386901838,3.1000003814697266,2,0.17465747742698667,1.727272201832211,14.609999656677244,1.058824849375624,14.43000030517578,1.8888877115136262,14.239999771118164,0.17465747742698667 5879,2013-01-17,14.510000228881836,14.800000190734865,14.470000267028807,14.65999984741211,3157400.0,-0.006164393851805561,-1.8695702652049027,-14.999618539004388,57.53845801720252,47.777529863900185,-0.20327618448487605,-0.2683308330228229,-0.35647790234290255,-0.9109767301225453,9.603236241372823,0.32999992370605824,-0.18179398417204062,0.2380002021789558,-0.4449531316250681,0.9209535359829797,-0.10347646472305705,0.5794768690809686,-1.1904002571105963,80.79470742413228,14.635013670516159,0.341476666902012,1,-0.4650001525878906,-0.11500024795532227,-0.1100003719329834,-0.9500002861022931,3.1800003051757777,3,0.16953818371250495,1.0571441027569333,14.600000381469727,1.727272201832211,14.609999656677244,1.058824849375624,14.43000030517578,0.16953818371250495 5880,2013-01-18,14.460000038146973,14.720000267028807,14.399999618530273,14.539999961853027,3183700.0,-0.0034459124704450117,-2.1999942779759114,0.5333341810459926,58.43749990686773,50.04523417928846,-0.24486890226601332,-0.22514856870933642,-0.2902300794874577,-0.85039709270084,9.890248753737612,0.3200006484985334,-0.1623297673448274,0.18499999046325755,-0.500841800869642,0.8708417817961571,-0.15792090520319313,0.5279208861297082,-1.0811840576171878,47.69233026446086,-18.451469297328295,0.3429208956664501,1,-0.41499996185302734,-0.06500005722045898,-0.06000018119812012,-0.9000000953674299,3.660000801086426,4,0.2164592051302665,-1.8695702652049027,14.510000228881836,1.0571441027569333,14.600000381469727,1.727272201832211,14.609999656677244,0.2164592051302665 5881,2013-01-22,14.43000030517578,14.489999771118164,14.3100004196167,14.460000038146973,3284800.0,-0.0020746703244848286,3.0000211929512246,0.37499701976494126,48.28896993712997,52.085452438351254,-0.24362411866919587,-0.1650175278908037,-0.23368016727835617,-0.8111623260738394,10.04407435977509,0.17999935150146484,-0.15977283496588335,0.13050022125243999,-0.5397856257404463,0.8007860682453263,-0.20464270224400316,0.46564314474888313,-0.9943369562377917,41.26987010352623,-20.213208578039954,0.3351429234964428,1,-0.38500022888183416,-0.0350003242492658,0.014999628067018378,-0.8250002861022931,3.1000003814697283,1,0.21136515402335565,-2.1999942779759114,14.460000038146973,-1.8695702652049027,14.510000228881836,1.0571441027569333,14.600000381469727,0.21136515402335565 5882,2013-01-23,14.050000190734865,14.609999656677244,13.989999771118164,14.520000457763672,4998500.0,-0.026334033707859028,-1.1016905866055824,15.66681501732425,41.61073696634233,52.984980777359915,0.20145609108198137,0.23988289452717915,0.18608798862544873,-0.41765625082098445,9.818697122030285,0.6199998855590803,-0.19475884812680455,-0.25749988555907954,-0.9108112831919151,0.395811512073756,-0.5841555843754982,0.0691558132573391,-0.5597633681250027,7.407455374540879,-51.178060984298845,0.32665569881641787,1,-0.005000114440919745,0.3449997901916486,0.4249999523162824,-0.4149999618530291,3.9900007247924787,2,0.2555159537493077,3.0000211929512246,14.43000030517578,-2.1999942779759114,14.460000038146973,-1.8695702652049027,14.510000228881836,0.2555159537493077 5883,2013-01-24,14.260000228881836,14.359999656677244,14.020000457763672,14.050000190734865,4638500.0,0.014946621729261755,-1.5185172103208813,-0.44680833794951813,42.000007629394524,52.73835305148582,0.08855877388416111,0.04395005544589914,0.019760884033656723,-0.6111953520339615,10.060517426868877,0.33999919891357244,-0.1660334920058837,-0.05499987602233958,-0.7021799578490615,0.5921802058043824,-0.37858991693570054,0.2685901648910214,-0.7173728715469743,33.33337257916958,-21.190315860569534,0.32359004091336063,1,-0.21500015258789062,0.13499975204467773,0.21499991416931152,-0.625,3.940000534057617,3,0.24894804909402968,-1.1016905866055824,14.050000190734865,3.0000211929512246,14.43000030517578,-2.1999942779759114,14.460000038146973,0.24894804909402968 5884,2013-01-25,14.770000457763672,14.920000076293945,14.3100004196167,14.3100004196167,3966000.0,0.0357643913531569,-1.6521722003959822,2.1904759742235687,48.36795756064251,52.04261119568802,-0.33607203643160943,-0.44059692409934215,-0.44393065622478645,-1.1019212531315077,10.010016995261099,0.6599998474121094,-0.01958540477748727,0.4245003223419186,-0.2488878086456623,1.0978884533294995,0.08780625684812726,0.7611943878357099,-1.1770781870928104,83.8710140528479,32.918051387816504,0.3366940654937907,1,-0.3150005340576172,-0.3750004768371582,-0.23000025749206543,-1.135000228881836,3.7399997711181676,4,0.19837509914467621,-1.5185172103208813,14.260000228881836,-1.1016905866055824,14.050000190734865,3.0000211929512246,14.43000030517578,0.19837509914467621 5885,2013-01-28,15.039999961853027,15.100000381469727,14.649999618530273,14.979999542236328,8397100.0,0.01828026375906,3.9999735092320328,0.13043568400211467,59.19003615050594,52.17615245177716,-0.537144007083679,-0.6643227181797755,-0.6622397226626582,-1.3532757849268915,9.449983688837097,0.4500007629394531,0.12248180596965597,0.6434998512268066,-0.07881441196897043,1.3658141144225837,0.2823427196289181,1.0046569828246952,-1.3674530228447814,94.59455976355763,42.37289316864731,0.3611571315978889,1,-0.49499988555908203,-0.8449997901916504,-0.4649999141693115,-1.3899998664855957,3.580000877380371,0,0.17619684700305593,-1.6521722003959822,14.770000457763672,-1.5185172103208813,14.260000228881836,-1.1016905866055824,14.050000190734865,0.17619684700305593 5886,2013-01-29,14.949999809265135,15.18000030517578,14.81999969482422,15.18000030517578,5391600.0,-0.005984052713840837,2.1304333403821842,-3.833314789795756,72.51907257716661,53.84660167166611,-0.40859276976270387,-0.5198542780566147,-0.5131144901152318,-1.2502338769607082,8.913221485307306,0.36000061035155895,0.19937840733252798,0.5019997119903543,-0.22413202341957295,1.2281314474002816,0.13893384428539157,0.865065579695317,-1.1632565948599698,80.67223590846652,20.94249025391541,0.36306586770496363,1,-0.3649997711181623,-0.7149996757507306,-0.42999982833862127,-1.2999997138977033,3.7599992752075213,1,0.2120402053787105,3.9999735092320328,15.039999961853027,-1.6521722003959822,14.770000457763672,-1.5185172103208813,14.260000228881836,0.2120402053787105 5887,2013-01-30,15.079999923706055,15.479999542236328,14.9399995803833,14.9399995803833,8508700.0,0.008695659939764955,-6.714266251592291,-0.6086958324522231,75.74627702181678,55.966557307452106,-0.5195481995603064,-0.6384849948467917,-0.5909312633195558,-1.3615137415611613,9.598215615162141,0.5399999618530273,0.2239315280813745,0.6039998531341553,-0.17507914700309435,1.383078853271405,0.21446035306553135,0.9935393532027792,-1.153931000223828,72.60274867399995,6.240307983113581,0.3895395000686246,1,-0.3450002670288086,-0.695000171661377,-0.7099997997283936,-1.429999828338623,3.4999999999999964,2,0.16246689491609367,2.1304333403821842,14.949999809265135,3.9999735092320328,15.039999961853027,-1.6521722003959822,14.770000457763672,0.16246689491609367 5888,2013-01-31,15.729999542236328,16.180000305175778,14.619999885559082,14.630000114440918,12537800.0,0.04310342319753335,-1.7857153196725086,7.85711950191075,78.54785873276464,58.300935164736785,-1.1090267814818304,-1.2601583171105446,-1.1801185808029153,-1.9905797386101725,10.198483933868681,1.5600004196166957,0.23938821053778092,1.1949995040893562,0.23468177664223333,2.155317231536479,0.7148406403657948,1.6751583678129176,-1.6174589445036087,75.93578660541405,4.90888449008294,0.48015886372356126,1,-0.6449995040893572,-0.9949994087219256,-1.4474995136260986,-2.0799994468688965,3.3999996185302734,3,0.14685323843071152,-6.714266251592291,15.079999923706055,2.1304333403821842,14.949999809265135,3.9999735092320328,15.039999961853027,0.14685323843071152 5889,2013-02-01,16.190000534057614,16.25,15.4399995803833,15.619999885559082,9353700.0,0.029243547692811234,1.3478287310456993,0.5181826772773072,80.00001173753006,60.696769812588144,-1.4590982301717617,-1.6927470916663463,-1.5939852249569633,-2.434583602583089,10.86465807510782,0.8100004196166992,0.2594994543551916,1.5825004577636683,0.3709442775902012,2.7940566379371354,0.9767223676769348,2.188278547850402,-1.7880155772828665,96.31905142761504,24.42830599218108,0.6057780900867337,2,-1.0700006484985316,-1.4200005531311,-1.8575005531311,-2.540000438690182,3.0599994659423864,4,0.12415072035689945,-1.7857153196725086,15.729999542236328,-6.714266251592291,15.079999923706055,2.1304333403821842,14.949999809265135,0.12415072035689945 5890,2013-02-04,16.0,16.190000534057614,15.9399995803833,16.010000228881836,3720200.0,-0.01173567188326674,-2.8461369171630078,-0.01754424123582677,74.15384145883422,63.57064442611084,-1.1484473908054582,-1.4909800966631188,-1.363942651595675,-2.2360749070519716,11.320790038026502,0.25000095367431285,0.28435167440097864,1.3364999294281006,-0.02263714771444114,2.6956370065706423,0.6569313908568297,2.0160684679993714,-1.380000114440918,84.66257776394399,14.95144614293055,0.6795685385712712,2,-0.880000114440918,-1.2300000190734863,-1.6200001239776611,-2.3499999046325684,2.9400005340576136,0,0.15687501430511497,1.3478287310456993,16.190000534057614,-1.7857153196725086,15.729999542236328,-6.714266251592291,15.079999923706055,0.15687501430511497 5891,2013-02-05,16.889999389648438,17.25,16.15999984741211,16.25,11244000.0,0.055624961853027344,-1.658537946947776,-63.99847415601755,78.78787513898729,67.70143755640473,-1.8470344842693969,-2.3070940945683613,-2.206278742163029,-3.1091110289592674,13.039799646471018,1.25,0.3414887752692959,2.104499340057373,0.425621799470818,3.78337688064393,1.2650605697640955,2.9439381103506506,-2.009199485778808,86.31176446058478,19.4967663240036,0.8394387702932782,2,-1.2549991607666016,-1.6199994087219238,-2.434999465942383,-3.239999294281006,2.450000762939453,1,0.10242756140330278,-2.8461369171630078,16.0,1.3478287310456993,16.190000534057614,-1.7857153196725086,15.729999542236328,0.10242756140330278 5892,2013-02-06,16.879999160766598,17.180000305175778,16.799999237060547,17.180000305175778,5423900.0,-0.0005920798841454467,1.5333307902115005,-0.4687522351763107,78.78785616475633,71.78897628255604,-1.557131652710206,-2.1630552365047144,-2.1606438598997784,-3.0815544585369334,14.02006787273149,0.3800010681152308,0.4092072188379099,1.938999176025387,0.08878871622202666,3.7892096358287493,1.0138939461237069,2.8641044059270673,-1.5727432395935015,85.93152763751661,20.958180094319886,0.925105229901681,2,-1.0999989509582484,-1.6099991798400843,-2.4249992370605433,-3.2299990653991664,2.0000000000000036,2,0.10841232314510085,-1.658537946947776,16.889999389648438,-2.8461369171630078,16.0,1.3478287310456993,16.190000534057614,0.10841232314510085 5893,2013-02-07,16.870000839233402,17.030000686645508,16.719999313354492,16.90999984741211,3101000.0,-0.0005923176558227938,1.2142900933917344,0.13332951865060771,80.41238557749183,75.34946828442817,-1.2717034818306612,-2.006253258871727,-2.1218070948364023,-3.0567537761837507,14.678345633250967,0.3100013732910156,0.5303494205911186,1.7705008029937783,-0.1728599093067018,3.7138615152942585,0.7988204468435391,2.7421811591440193,-1.2130509838714634,79.00557609555308,15.37119582768554,0.9716803561502405,2,-0.935000896453861,-1.6000008583068883,-2.4150009155273473,-3.2200007438659703,1.8399982452392543,3,0.10136330761145085,1.5333307902115005,16.879999160766598,-1.658537946947776,16.889999389648438,-2.8461369171630078,16.0,0.10136330761145085 5894,2013-02-08,17.370000839233402,17.510000228881836,16.860000610351562,17.049999237060547,4846300.0,0.029638409906725283,1.1666640175730276,-8.000238424491764,83.60278860603408,78.06199633504244,-1.524416853342478,-2.3619337947448056,-2.591077310665316,-3.5428854504458194,15.864115311070016,0.6499996185302734,0.73548672599442,2.1020007610321088,-0.01646541001658619,4.220466932080804,1.0427676755077613,3.1612338465564562,-1.4263019578366123,91.08284510695445,24.381337062082466,1.059233085524348,2,-1.305000782012943,-1.9700007438659703,-3.0200009346008336,-3.7200007438659703,-0.22000122070312855,4,0.10132402052381684,1.2142900933917344,16.870000839233402,1.5333307902115005,16.879999160766598,-1.658537946947776,16.889999389648438,0.10132402052381684 5895,2013-02-11,17.40999984741211,17.600000381469727,17.129999160766598,17.299999237060547,4414900.0,0.002302763744741032,-1.0888907726867967,0.3437501862635785,84.33180584237837,79.37452225339928,-1.333062904939787,-2.268578788229025,-2.6085971570115696,-3.572794208945796,16.45480887410874,0.47000122070312855,0.9469134518039848,1.9834997653961182,-0.2804722083782316,4.24747173917047,0.8515137785089415,3.115485752283293,-1.1530406965183104,86.80552336170072,16.18949612812534,1.1319859868871756,2,-1.299999713897705,-1.9649996757507324,-3.0974998474121094,-3.7599997520446777,-0.06999969482421875,0,0.10568639682448899,1.1666640175730276,17.370000839233402,1.2142900933917344,16.870000839233402,1.5333307902115005,16.879999160766598,0.10568639682448899 5896,2013-02-12,17.540000915527347,17.59000015258789,17.280000686645508,17.379999160766598,4443500.0,0.007467034420138852,1.3846091772732274,1.4545533361077079,92.66505389193644,81.25438635007924,-1.1812580957299659,-2.270025497864779,-2.7141449679037244,-3.6872161667851735,17.419903943034296,0.3099994659423828,1.1209573421339964,1.9580008029937783,-0.44097801457184005,4.356979620559397,0.75851139421097,3.1574902117765866,-1.0144335185183628,93.18188714578669,13.96851245277179,1.1994894087828092,2,-1.430000782012943,-2.0950007438659703,-3.2225010395050084,-3.8900008201599157,0.15999984741210582,1,0.07981753394841107,-1.0888907726867967,17.40999984741211,1.1666640175730276,17.370000839233402,1.2142900933917344,16.870000839233402,0.07981753394841107 5897,2013-02-13,17.170000076293945,17.549999237060547,17.059999465942386,17.389999389648438,5300200.0,-0.021094687566741044,-1.2272689835144788,-1.374980628702837,84.23529232249544,81.88632341560489,-0.540447117326174,-1.7901860048023508,-2.3163938198284413,-3.3002764900605825,18.478848523360842,0.4899997711181605,1.2393769772146133,1.4599999427795414,-0.9931827755491582,3.9131826611082428,0.23340858361519068,2.686591301943892,-0.429546082392811,51.13638826635224,-32.48092970329432,1.2265913591643507,2,-0.6500000953674316,-1.7249999046325684,-2.760000228881836,-3.5199999809265137,0.7999992370605469,2,0.1263832304398178,1.3846091772732274,17.540000915527347,-1.0888907726867967,17.40999984741211,1.1666640175730276,17.370000839233402,0.1263832304398178 5898,2013-02-14,17.149999618530273,17.360000610351562,16.979999542236328,17.129999160766598,5668200.0,-0.0011648490200816264,-1.3750089407052428,-0.09091145539826312,81.64892308363473,82.06953578739432,-0.3328384310349577,-1.65416047411024,-2.259276668992115,-3.2621638345303943,19.821458775123958,0.3800010681152344,1.34288664513873,1.3124995231628418,-1.1627410349291658,3.7877400812548476,0.07487924411683977,2.5501198022088456,-0.23763634711541926,39.18906728045508,-42.56220027343748,1.2376202790460031,2,-0.37999963760375977,-1.7049994468688965,-2.742499589920044,-3.499999523162842,0.4099998474121129,3,0.10087461112052121,-1.2272689835144788,17.170000076293945,1.3846091772732274,17.540000915527347,-1.0888907726867967,17.40999984741211,0.10087461112052121 5899,2013-02-15,16.969999313354492,17.180000305175778,16.829999923706055,17.149999618530273,5481100.0,-0.010495644850119668,1.9166494476675446,-8.999809269500595,76.29426171466439,82.30736026026433,-0.03415108245516407,-1.3496088763255365,-2.040584606391885,-3.057728916865482,21.164152341759472,0.350000381469723,1.4353978387058657,1.009499263763427,-1.4322470464116073,3.4512455739384595,-0.21137389132409012,2.230372418850944,0.6300010681152344,18.181728106375495,-59.38606739878286,1.2208731550875165,2,-0.08999919891357422,-1.5249991416931152,-2.612499475479126,-3.3199992179870605,0.8000011444091797,4,0.10253387398483138,-1.3750089407052428,17.149999618530273,-1.2272689835144788,17.170000076293945,1.3846091772732274,17.540000915527347,0.10253387398483138 5900,2013-02-19,17.59000015258789,17.75,17.0,17.049999237060547,4936300.0,0.03653511280613264,-1.3437522351763107,-3.0,81.42856267034155,82.60076998597037,-0.4524741992867334,-1.8162130194882167,-2.6200167062844315,-3.645609691925042,22.695854110976963,0.7800006866455078,1.485662588454531,1.473000097274781,-0.9650327258260631,3.911032920375625,0.25398368572435714,2.692016508825203,-0.7600002288818359,82.60871368004229,5.209152224091397,1.219016411550422,2,-0.35500049591064453,-2.070000171661377,-3.2325003147125244,-3.940000057220459,0.20000076293945312,1,-0.025014242765249994,1.9166494476675446,16.969999313354492,-1.3750089407052428,17.149999618530273,-1.2272689835144788,17.170000076293945,-0.025014242765249994 5901,2013-02-20,17.479999542236328,17.75,17.450000762939453,17.510000228881836,5319900.0,-0.006253587799735172,-5.666779696937586,-0.05555673292925868,78.70811421270581,82.59190976907584,-0.27935829794025935,-1.5452226654329309,-2.47601432525385,-3.504920287112375,24.147856789731257,0.2999992370605469,1.4942610385069095,1.2104995250701904,-1.1639563748446413,3.584955424985022,0.02327157511277278,2.3977274750276063,-0.6499996185302734,70.65212658988898,-7.050405030364885,1.1872279499574163,2,-0.24499988555908203,-1.609999656677246,-3.2224996089935303,-3.8299994468688965,0.220001220703125,2,-0.008009118610681987,-1.3437522351763107,17.59000015258789,1.9166494476675446,16.969999313354492,-1.3750089407052428,17.149999618530273,-0.008009118610681987 5902,2013-02-21,17.639999389648438,17.920000076293945,17.15999984741211,17.649999618530273,10889900.0,0.009153309588224356,1.7636314455245024,0.3333333333333333,75.88073961658705,82.08839355119753,-0.35784622543785716,-1.4993511955390488,-2.600096920105912,-3.622930084531122,24.873951134647648,0.7600002288818359,1.5535315319619567,1.1909994125366197,-1.0137026552256394,3.3957014802988787,0.08864837865549191,2.293350446417749,-0.7915994644165032,74.31186720655708,-3.464849142068971,1.1023510338811295,2,-0.2649993896484375,-1.6849994659423828,-3.3824994564056396,-3.989999294281006,0.2800006866455078,3,0.003401438512873556,-5.666779696937586,17.479999542236328,-1.3437522351763107,17.59000015258789,1.9166494476675446,16.969999313354492,0.003401438512873556 5903,2013-02-22,17.809999465942386,17.8700008392334,17.670000076293945,17.670000076293945,3526200.0,0.009637192867121502,-1.85716621253406,-13.999618539004741,73.82350301248762,81.00180626302571,-0.42519940404783085,-1.4648620235554795,-2.730819018979865,-3.748247906720927,25.6392845202022,0.23000144958496094,1.5129579576633283,1.183499526977542,-0.84362460744833,3.210623661403412,0.16993745976460772,2.197061594190476,-0.9187355346679702,89.90820229791764,13.878938073889316,1.013562067212935,2,-0.43499946594238637,-1.8549995422363317,-3.5524995326995885,-4.10999965667725,-0.2600002288818395,4,0.008983708714762617,1.7636314455245024,17.639999389648438,-5.666779696937586,17.479999542236328,-1.3437522351763107,17.59000015258789,0.008983708714762617 5904,2013-02-25,17.700000762939453,18.030000686645508,17.690000534057614,17.84000015258789,5689900.0,-0.006176232807490023,-3.2500059604700176,-0.9999999999999746,75.6024234819916,80.0318748896494,-0.29442991625414194,-1.1848479427472256,-2.5926492177917595,-3.5966270400522795,27.749827585640485,0.3400001525878942,1.4726366836035236,0.927000808715821,-0.9533923094056469,2.807393926837289,-0.013195750344912938,1.867197367776555,-0.7675873858642568,67.96119381426881,-6.687842354232245,0.9401965590607336,2,-0.2700004577636719,-1.6900005340576172,-3.4425008296966553,-3.8100008964538574,-0.46000099182128906,0,-0.007909677455506303,-1.85716621253406,17.809999465942386,1.7636314455245024,17.639999389648438,-5.666779696937586,17.479999542236328,-0.007909677455506303 5905,2013-02-26,17.690000534057614,17.81999969482422,17.450000762939453,17.760000228881836,4560000.0,-0.0005649846582367335,2.8947537494729656,0.5000000000000254,66.39346248582177,77.11280917785888,-0.2688021169916581,-1.0183482372513062,-2.5598161028757556,-3.543203196100226,29.848002762458947,0.3699989318847656,1.4302764866271005,0.7845005512237506,-0.9494877181439634,2.518488820591463,-0.08249358346010638,1.6514946859076076,-0.6917319184081983,60.91956038944911,-11.74800993663792,0.8669941346838563,2,-0.2600002288818324,-1.6800003051757777,-3.470000505447384,-3.5800004005432093,-0.44000053405761363,1,0.004522324550077839,-3.2500059604700176,17.700000762939453,-1.85716621253406,17.809999465942386,1.7636314455245024,17.639999389648438,0.004522324550077839 5906,2013-02-27,18.1200008392334,18.200000762939453,17.40999984741211,17.649999618530273,5373400.0,0.024307534889438154,1.5079351623665616,-6.714332425067779,71.67834639577873,75.71759296377924,-0.6793145097060034,-1.263461570210147,-2.9589370850262835,-3.9214097925172045,32.089440780995396,0.7900009155273438,1.3270396522515782,1.0560008049011245,-0.4952624383480284,2.6072640481502756,0.28036918327654803,1.831632426525701,-1.0598282993242165,92.30770641528811,20.43731547613642,0.7756316216245758,2,-0.6050004959106445,-2.02500057220459,-3.900000810623169,-4.010000705718994,-0.7700004577636719,2,-0.018211915475828233,2.8947537494729656,17.690000534057614,-3.2500059604700176,17.700000762939453,-1.85716621253406,17.809999465942386,-0.018211915475828233 5907,2013-02-28,17.530000686645508,18.0,17.520000457763672,17.59000015258789,7160500.0,-0.03256071331467181,-11.0,-0.12765810661645347,59.593014229697744,73.26693642445291,-0.036741781889183756,-0.5064693798710636,-2.3458887001900344,-3.2873110657489946,33.89887963590649,0.6000003814697266,1.1989450641511006,0.34350061416625977,-0.9056050717155983,1.5926063000481196,-0.2810522287746693,0.9680534571071888,-0.3786418888939025,15.189962046220556,-53.47374943788533,0.6245528429409298,2,-0.015000343322753906,-1.4350004196166992,-3.3100006580352783,-3.4200005531311035,-0.26000022888183594,3,0.009697665124648536,1.5079351623665616,18.1200008392334,2.8947537494729656,17.690000534057614,-3.2500059604700176,17.700000762939453,0.009697665124648536 5908,2013-03-01,18.040000915527344,18.07999992370605,17.420000076293945,17.530000686645508,5916800.0,0.029092995373945385,1.2372942724413314,-8.50007947356709,59.7101385176318,71.42425606922707,-0.45507478034819115,-0.8796362044162223,-2.8303077918279076,-3.752992838491094,34.63288232127078,0.6599998474121058,1.036754672249451,0.7380007743835435,-0.3623841722449761,1.838385721012063,0.18780830106928192,1.288193247697805,-0.8047507605607116,79.74687822920993,13.344055336060805,0.5501924733142605,3,-0.4400005340576172,-1.9300003051757812,-3.8200008869171143,-3.9300007820129395,-0.5900001525878906,4,-0.0066519308837790225,-11.0,17.530000686645508,1.5079351623665616,18.1200008392334,2.8947537494729656,17.690000534057614,-0.0066519308837790225 5909,2013-03-04,18.200000762939453,18.299999237060547,17.93000030517578,17.969999313354492,4846700.0,0.008869170692469064,-1.3870939955331048,0.4509830320845815,61.06442771583198,69.16157440761489,-0.47187295932028306,-0.9289591756113005,-2.9458985150165695,-3.8701679851516673,35.42022919865095,0.3699989318847656,0.9393096829893963,0.7975006103515625,-0.24065365672880645,1.8356548774319315,0.27842347681137625,1.3165777438917488,-0.8875705593349963,88.76420868551442,23.911854037162797,0.5190771335401847,3,-0.470001220703125,-1.89500093460083,-3.9800007343292236,-4.090000629425049,-0.40000152587890625,0,-0.03571436805664863,1.2372942724413314,18.040000915527344,-11.0,17.530000686645508,1.5079351623665616,18.1200008392334,-0.03571436805664863 5910,2013-03-05,18.51000022888184,18.899999618530273,18.299999237060547,18.34000015258789,4899100.0,0.017032936975125645,-3.799966430920174,0.739126108121123,62.933317599834325,67.40881922840695,-0.7125819986748994,-1.0975459228514737,-3.1905296687783533,-4.133827983071335,36.50886988121823,0.6999988555908203,0.8852967351137693,0.9820000648498564,0.057033490858760416,1.9069666388409523,0.5195167778543066,1.444483351845406,-1.098813121931773,73.82554029818672,12.037977444386271,0.462483286995548,3,-0.4800004959106481,-1.7500004768371618,-4.085000276565555,-4.400000095367435,-0.8800010681152379,1,-0.06861158520041755,-1.3870939955331048,18.200000762939453,1.2372942724413314,18.040000915527344,-11.0,17.530000686645508,-0.06861158520041755 5911,2013-03-06,18.6200008392334,18.8700008392334,18.450000762939453,18.6299991607666,3182600.0,0.005942766558150625,-1.4000108991825613,-0.05881362968281806,70.77363990805374,66.84136370523659,-0.7195342641270273,-1.1291878371369677,-3.2177065523192816,-4.196858039983534,36.39067789062587,0.4200000762939453,0.8804832508719294,1.0055006027221687,0.0108094038805433,2.000191801563794,0.5081550033013542,1.5028462021429831,-1.0301562308937058,81.08115770942823,17.20495005585812,0.4973455994208131,3,-0.46500110626220703,-1.8600010871887207,-4.250000715255737,-4.510000705718994,-1.0400009155273438,2,-0.07357684089609329,-3.799966430920174,18.51000022888184,-1.3870939955331048,18.200000762939453,1.2372942724413314,18.040000915527344,-0.07357684089609329 5912,2013-03-07,18.709999084472656,18.940000534057614,18.440000534057614,18.559999465942386,4026400.0,0.004833417893818082,-1.5641191171363686,-15.002479969476944,71.91010814561207,66.62876427558373,-0.7172141501107276,-1.13315503209936,-3.2205157659875177,-4.2393645674677884,36.2946601311528,0.5,0.7912249028090876,1.0039988517761245,-0.04158143732835029,2.0495791408805992,0.48120870722388887,1.52678899632836,-0.9629358749100945,84.8683302422585,17.131200311897018,0.5227901445522368,3,-0.534998893737793,-1.9299988746643066,-4.299998998641968,-4.599998950958252,-1.7999992370605469,3,-0.07268833615986581,-1.4000108991825613,18.6200008392334,-3.799966430920174,18.51000022888184,-1.3870939955331048,18.200000762939453,-0.07268833615986581 5913,2013-03-08,18.57999992370605,18.81999969482422,18.479999542236328,18.75,3831300.0,-0.006948111551458691,1.1935531505146775,-1.133336724184021,72.9344925961145,66.33232751048628,-0.5213271221564959,-0.9154121455811968,-3.010132846805675,-4.0602314264061725,36.38522526838649,0.3400001525878906,0.7230583529448751,0.7884997367858837,-0.2488711099777703,1.8258705835495377,0.2698143134040585,1.307185160167709,-0.6659254887141834,64.35638329011887,-9.250574361844812,0.518685423381827,3,-0.40499973297118785,-1.7999997138977015,-4.020000219345089,-4.469999790191647,-1.2099990844726491,4,-0.07050589189028811,-1.5641191171363686,18.709999084472656,-1.4000108991825613,18.6200008392334,-3.799966430920174,18.51000022888184,-0.07050589189028811 5914,2013-03-11,19.1299991607666,19.51000022888184,18.57999992370605,18.57999992370605,7736200.0,0.029601681341172137,-2.3818239826881684,-3.235288177809645,72.38372786101168,66.99791255217406,-0.9467053882450784,-1.3984978341605725,-3.473311849501645,-4.559954387926398,36.246550381902544,0.9300003051757884,0.689446380290395,1.250499057769776,0.07435952984540606,2.426638585694146,0.6624292938075911,1.8385688217319611,-1.072295071905529,68.59497879061564,-3.7133145234317197,0.5880697639621849,3,-0.6699991226196289,-1.6549992561340332,-4.219999074935915,-4.67999887466431,-2.1199989318847656,0,-0.08782009783213318,1.1935531505146775,18.57999992370605,-1.5641191171363686,18.709999084472656,-1.4000108991825613,18.6200008392334,-0.08782009783213318 5915,2013-03-12,19.25,19.25,18.989999771118164,19.059999465942386,3948000.0,0.006272913983159212,1.7368368217637906,0.3454559956720379,75.65220323840427,67.43945220135467,-0.9187673405569186,-1.447812678800247,-3.498794699700275,-4.634218905972466,36.013819371996945,0.26000022888183594,0.6679386325208441,1.27849988937378,-0.024068775191448566,2.5810685539390086,0.6272155570911657,1.9297842216563943,-0.9599285287356061,75.70090625824422,3.051627629871504,0.6512843322826145,3,-0.7849998474121094,-1.5250000953674316,-4.305000066757202,-4.664999961853027,-2.3099994659423864,1,-0.07532471495789372,-2.3818239826881684,19.1299991607666,1.1935531505146775,18.57999992370605,-1.5641191171363686,18.709999084472656,-0.07532471495789372 5916,2013-03-13,18.940000534057614,19.149999618530273,18.790000915527344,19.040000915527344,5548100.0,-0.01610386836064348,1.2500074506321117,-0.5263163178236495,68.0555886692785,68.37973825019698,-0.5366534871514297,-1.0830811322362024,-3.09270690501166,-4.284292223826814,35.56176757596816,0.45999908447265625,0.6465525830361898,0.8985004425048793,-0.45587305152188407,2.2528739365316426,0.22131369549149582,1.5756871895182627,-0.4547404615744277,46.72898529023763,-24.647934019333093,0.6771867470133824,3,-0.475000381469723,-1.105000495910641,-3.995000600814816,-4.260000705718991,-1.850000381469723,2,-0.06916585725197777,1.7368368217637906,19.25,-2.3818239826881684,19.1299991607666,1.1935531505146775,18.57999992370605,-0.06916585725197777 5917,2013-03-14,19.34000015258789,19.36000061035156,18.950000762939453,19.06999969482422,3483500.0,0.02111930344516111,1.645148587953031,-2.6999942779758332,69.97391959546222,69.52015836995591,-0.7296328522948343,-1.3830857952365179,-3.4093317960525074,-4.646263771421324,35.732607012405914,0.4200000762939453,0.6980156156491439,1.190000057220459,-0.21706490081598062,2.5970650152568986,0.48646757820224096,1.893532536238677,-0.6907816550809187,83.49514922678331,13.86488937024832,0.703532479018219,3,-0.619999885559082,-1.2250003814697266,-3.887500047683716,-4.070000171661377,-2.059999465942383,3,-0.09100311349513246,1.2500074506321117,18.940000534057614,1.7368368217637906,19.25,-2.3818239826881684,19.1299991607666,-0.09100311349513246 5918,2013-03-15,18.8799991607666,19.34000015258789,18.8700008392334,19.32999992370605,5657900.0,-0.023784952853774244,-1.0000081164219565,-1.6666666666666534,64.11481878127668,69.85909071056088,-0.1541589668290122,-0.8293536003400952,-2.8705494512125043,-4.148767142626447,36.032680852544516,0.4699993133544922,0.6848981966078256,0.6434990882873528,-0.71664438654701,2.0036425631217156,-0.03657264912983038,1.323570825704536,-0.09305558623965027,32.25797189430434,-36.030881544074255,0.6800717374171819,3,0.025000572204589844,-0.7649993896484375,-3.35499906539917,-3.609999179840088,-1.4599990844726562,4,-0.10434318860819813,1.645148587953031,19.34000015258789,1.2500074506321117,18.940000534057614,1.7368368217637906,19.25,-0.10434318860819813 5919,2013-03-18,18.709999084472656,18.770000457763672,18.420000076293945,18.700000762939453,5077800.0,-0.009004241729375306,4.384577012236274,-0.022218454626372404,61.751140124698445,69.727737657768,0.10704964304327191,-0.550539786264757,-2.628244328282843,-3.9412406230572685,36.29746087717687,0.45999908447265625,0.7543855611600669,0.3864990234375014,-0.8494749989397512,1.622473045814754,-0.23148798775112667,1.0044860346261295,0.8000011444091832,30.850940789033277,-36.78505028876282,0.6179870111886271,3,0.2550010681152344,-0.5399990081787109,-3.107499122619629,-3.4399991035461426,-0.9099998474121094,0,-0.07161936455418172,-1.0000081164219565,18.8799991607666,1.645148587953031,19.34000015258789,1.2500074506321117,18.940000534057614,-0.07161936455418172 5920,2013-03-19,17.149999618530273,18.850000381469727,16.930000305175778,18.709999084472656,20063900.0,-0.08337784833121764,1.0869542682579227,-156.02613506295307,41.13343984735627,66.4343820954683,1.624699873698745,1.0274855058176584,-1.0170896923873123,-2.3404296972252325,35.202340629788715,1.9200000762939489,0.7529950182669936,-1.1515004158020012,-2.4562005929613058,0.1531997613573033,-1.8038505043816535,-0.499150327222349,2.3382006072998074,9.053468548374582,-53.17065016910608,0.6523500885796522,3,1.0700006484985352,1.0200004577636719,-1.4174995422363281,-1.7499995231628418,0.7900009155273402,1,-0.008163229898685898,4.384577012236274,18.709999084472656,-1.0000081164219565,18.8799991607666,1.645148587953031,19.34000015258789,-0.008163229898685898 5921,2013-03-20,17.34000015258789,17.40999984741211,17.079999923706055,17.180000305175778,5450700.0,0.011078748587978193,1.200005086275956,-0.10256403986360235,48.12622665707098,63.79172859674149,1.3790598087780097,0.8711216557392731,-1.1388102089865129,-2.487620591357352,34.04803872344426,0.3299999237060547,0.7368718787449176,-0.9544999122619622,-2.2791083823949485,0.37010855787102415,-1.6168041473284553,-0.292195677195469,2.0458720764160176,16.872419585249983,-49.18200382405952,0.6623042350664926,3,0.880000114440918,0.8299999237060547,-1.5625,-1.8949999809265137,0.5399990081787109,2,-0.02306802854731116,1.0869542682579227,17.149999618530273,4.384577012236274,18.709999084472656,-1.0000081164219565,18.8799991607666,-0.02306802854731116 5922,2013-03-21,17.700000762939453,17.989999771118164,17.540000915527347,17.579999923706055,5885400.0,0.020761280691098172,-3.5000143051967254,0.7500059604701452,46.54471261052547,60.859530820564935,0.9618758958626081,0.5437236737482571,-1.4030180118462852,-2.79781276649825,33.56380530506154,0.6499996185302734,0.6933195094027269,-0.5974993705749512,-1.9161246015473843,0.7211258603974819,-1.256811986061166,0.06181324491126361,1.5876365891113302,31.950228486135018,-31.0349296384412,0.6593126154862159,3,0.5199995040893555,0.4699993133544922,-1.9225006103515625,-2.255000591278076,0.06999969482421875,3,-0.03446330983379342,1.200005086275956,17.34000015258789,1.0869542682579227,17.149999618530273,4.384577012236274,18.709999084472656,-0.03446330983379342 5923,2013-03-22,17.969999313354492,18.030000686645508,17.68000030517578,17.68000030517578,4712400.0,0.015254154733166159,-1.4138039896608197,2.416641500437098,47.71370186264276,58.11841682074617,0.666319766760644,0.3017999509910396,-1.5698546324636062,-3.0103386800880347,33.07365869432613,0.35000038146972656,0.6145360454802891,-0.335500812530519,-1.6435720533564009,0.9725704282953629,-0.9895364329434599,0.31853480788242194,1.2233325568212905,54.16661285692014,-5.328087183076761,0.6540356204129402,3,0.17500114440917613,0.20000076293945312,-1.9874992370605469,-2.5249991416931152,-0.3599987030029297,4,-0.03839725392733928,-3.5000143051967254,17.700000762939453,1.200005086275956,17.34000015258789,1.0869542682579227,17.149999618530273,-0.03839725392733928 5924,2013-03-25,17.559999465942386,18.13999938964844,17.510000228881836,18.1200008392334,4829200.0,-0.02281579649852361,1.100002543137965,-1.9310458225633416,40.740728347305705,54.239364055068556,0.9277585376168211,0.7386441411003233,-1.0690014962648284,-2.541313749560814,32.24231197184246,0.6299991607666051,0.5062045498457515,-0.7385005950927699,-2.0616269565563456,0.5846257663708059,-1.400063775824556,-0.07693741436098378,1.5427991416333953,32.81245498607766,-23.84215715754199,0.6615631807317878,3,0.585000991821282,0.610000610351559,-1.452499389648441,-2.1149992942810094,-0.2600002288818395,0,-0.00797263063247633,-1.4138039896608197,17.969999313354492,-3.5000143051967254,17.700000762939453,1.200005086275956,17.34000015258789,-0.00797263063247633 5925,2013-03-26,17.770000457763672,18.149999618530273,17.690000534057614,18.11000061035156,4608200.0,0.011959054567659999,1.1904813805631413,0.6071416407245157,41.87379764954734,51.330276163987314,0.5428257677034374,0.5638528728858745,-1.1915728651099542,-2.685679130780425,31.981179086695384,0.5900001525878871,0.4026361200434678,-0.5324995994567878,-1.8483440276981575,0.7833448287845819,-1.1904218135774727,0.12542261466389704,1.2458862177161087,64.48604961246943,10.470086409054737,0.6579222141206842,3,0.37499999999999645,0.4499998092651367,-1.6075003147125244,-2.325000286102295,-0.22999954223632457,1,0.0016881698662967182,1.100002543137965,17.559999465942386,-1.4138039896608197,17.969999313354492,-3.5000143051967254,17.700000762939453,0.0016881698662967182 5926,2013-03-27,17.790000915527344,17.829999923706055,17.469999313354492,17.760000228881836,2673600.0,0.001125518134409198,5.545542820481698,-0.08823727406343707,41.085288796987875,48.120428297490164,0.38279815466647094,0.5458479430345236,-1.1282339056269635,-2.6462868845391725,31.138036160200812,0.3600006103515625,0.25339384377048546,-0.4959991455078132,-1.8296349014317101,0.8376366104160837,-1.1628170234697635,0.17081873245413703,1.142450305140276,47.05903802353891,-2.928137920998161,0.6668178779619487,3,0.3449993133544922,0.42999935150146484,-1.4125010967254639,-2.27000093460083,0.1699981689453125,2,0.00843168132719696,1.1904813805631413,17.770000457763672,1.100002543137965,17.559999465942386,-1.4138039896608197,17.969999313354492,0.00843168132719696 5927,2013-03-28,17.700000762939453,17.729999542236328,17.389999389648438,17.6299991607666,6487400.0,-0.005059030239247364,4.2308053464794515,2.3333333333333335,41.406259604262516,45.59725505559971,0.2410486816900992,0.6843226673326086,-0.9600246720723575,-2.507193048560149,30.29641818176481,0.40000152587890625,0.06486717017795485,-0.5944993019103997,-1.9098892330529296,0.7208906292321302,-1.2521942674816628,0.06319566366086349,1.1523524211084926,40.78964209617551,-7.075068637309229,0.6576949655712642,3,0.18999958038330078,0.5199995040893555,-1.147500991821289,-2.1800007820129395,0.5900001525878906,3,0.010169400568842413,5.545542820481698,17.790000915527344,1.1904813805631413,17.770000457763672,1.100002543137965,17.559999465942386,0.010169400568842413 5928,2013-04-01,17.920000076293945,18.020000457763672,17.610000610351562,17.610000610351562,4288600.0,0.01242933920178868,-1.645164862886008,4.428462439715539,37.36953180373825,42.888187464381915,-0.14465972477458777,0.47945409942402506,-1.0973236355450808,-2.6761613093369014,29.66680822093689,0.4099998474121094,-0.07968568017705024,-0.36849994659423757,-1.6898589839309857,0.9528590907425105,-1.0291794652626116,0.2921795720741365,0.8554589925991145,69.7369114513664,23.482600149320326,0.6606795186683743,4,-0.029999732971191406,0.3000001907348633,-1.255000114440918,-2.315000057220459,0.48999977111816406,0,-0.008370514391275341,4.2308053464794515,17.700000762939453,5.545542820481698,17.790000915527344,1.1904813805631413,17.770000457763672,-0.008370514391275341 5929,2013-04-02,17.549999237060547,17.940000534057614,17.430000305175778,17.75,3959800.0,-0.020647368172886704,-1.318190093893827,-0.645164862886008,33.1349161296573,41.9994626068598,0.04860194768103554,0.8414006846137028,-0.6443153686271685,-2.260115978871804,28.628522236748022,0.5100002288818359,-0.29264839662259234,-0.70600070953369,-2.0678784607398413,0.6558770416724613,-1.3869395851367656,-0.02506183393061434,1.1516414812838214,21.052605161384232,-20.589720923979012,0.6809388756030755,4,0.06500053405761719,0.6700010299682617,-0.8849992752075195,-1.9449992179870605,4.0100002288818395,1,0.0034188818176306146,-1.645164862886008,17.920000076293945,4.2308053464794515,17.700000762939453,5.545542820481698,17.790000915527344,0.0034188818176306146 5930,2013-04-03,17.239999771118164,17.59000015258789,17.190000534057614,17.549999237060547,4527900.0,-0.01766378800107027,1.0512732732439183,1.549991416963894,33.13491612965731,40.33376143714717,0.41651109662764085,1.1081942008184669,-0.25158736033270657,-1.9143488106846718,26.935523538952243,0.399999618530277,-0.4743814341116739,-0.9525001525878913,-2.3812996080655893,0.4762993028898066,-1.6668998803267385,-0.23810042484904415,1.3907753306994621,6.024005018855579,-33.53011613910199,0.7143997277388483,4,0.43000030517578125,0.9800004959106445,-0.5199995040893555,-1.5799994468688965,4.399999618530277,2,0.003480247490658339,-1.318190093893827,17.549999237060547,-1.645164862886008,17.920000076293945,4.2308053464794515,17.700000762939453,0.003480247490658339 5931,2013-04-04,17.25,17.389999389648438,17.110000610351562,17.34000015258789,4305700.0,0.000580059687621981,1.9473768747364828,0.2903235730238911,27.526887454162093,38.2206697531068,0.43851646753105555,1.0438111659430476,-0.1760700309737011,-1.8830505677552765,25.19781483264081,0.279998779296875,-0.648872219708494,-0.8739998817443855,-2.347175928487065,0.5991761649982941,-1.6105879051157252,-0.1374118583730457,1.3127441099519537,15.38455089268123,-17.84251106740653,0.7365880233713402,4,0.38000011444091797,0.9700002670288086,-0.5299997329711914,-1.5899996757507324,5.229999542236328,3,0.016811647276947728,1.0512732732439183,17.239999771118164,-1.318190093893827,17.549999237060547,-1.645164862886008,17.920000076293945,0.016811647276947728 5932,2013-04-05,17.350000381469727,17.370000839233402,17.0,17.139999389648438,2580200.0,0.005797123563462403,1.9599841309803903,-2.3333403975755522,32.167850200693906,36.49335290177914,0.3169814118327956,0.8819152461912516,-0.1753772405291869,-1.9322891252722325,23.34930368534009,0.370000839233402,-0.5860663567660396,-0.705999565124511,-2.190791008535573,0.778791878286551,-1.448395286830042,0.03639615658102002,1.147433976291179,34.31374748959373,0.924276088225291,0.7423957217055305,4,0.22499942779541016,0.869999885559082,-0.5450000762939453,-1.6050000190734863,4.3899993896484375,4,0.03515842591302909,1.9473768747364828,17.25,1.0512732732439183,17.239999771118164,-1.318190093893827,17.549999237060547,0.03515842591302909 5933,2013-04-08,17.270000457763672,17.379999160766598,16.979999542236328,17.329999923706055,2726300.0,-0.004610946509920333,4.000059605412349,-0.28571039318443975,32.857162319880445,35.61740112095411,0.32100100771559426,0.9051487000555696,-0.0003076405961941475,-1.801157894148302,21.412968687556294,0.3999996185302699,-0.5845317064189857,-0.7204995155334473,-2.223429358411739,0.7824303273448443,-1.4719644369725913,0.03096540590569674,1.1647365378938268,30.208397491044526,-3.3575094772613205,0.7514649214391457,4,0.2949991226196289,0.9499998092651367,-0.4650001525878906,-1.5250000953674316,5.1399993896484375,0,0.05906198209190738,1.9599841309803903,17.350000381469727,1.9473768747364828,17.25,1.0512732732439183,17.239999771118164,0.05906198209190738 5934,2013-04-09,17.450000762939453,17.510000228881836,17.239999771118164,17.360000610351562,1778500.0,0.010422715715381559,1.5714441416893732,-1.5000158947134183,55.319166205047985,37.11133096045418,0.1383002373458062,0.6248713056273907,-0.09762786663440437,-1.930536834942302,18.531325069936035,0.2700004577636719,-0.5964146973207036,-0.4564992904663079,-1.8767922403990518,0.963793659466436,-1.1666457654326798,0.25364718450006407,0.9245467650987784,77.04930334942593,38.714568535045984,0.7101464749663712,4,0.049999237060546875,0.7699995040893555,-0.5950002670288086,-1.705000400543213,5.189998626708988,1,0.05501427177650986,4.000059605412349,17.270000457763672,1.9599841309803903,17.350000381469727,1.9473768747364828,17.25,0.05501427177650986 5935,2013-04-10,17.799999237060547,17.84000015258789,17.280000686645508,17.40999984741211,3976300.0,0.020057218270409738,1.38297026167132,4.3333192048488955,57.71810662976567,38.95942183076282,-0.23132131290653035,0.1693555370996087,-0.367878787354762,-2.22672610197246,15.339120141383056,0.5599994659423828,-0.6292791425509776,-0.034000778198240766,-1.3058065817285502,1.2378050253320687,-0.6699036799633973,0.6019021235669157,0.5167664020631868,95.34873405368961,52.056118387484204,0.6359029017651547,4,-0.2999992370605469,0.4200010299682617,-0.7824995517730713,-2.0049996376037598,4.220001220703125,2,0.21123597696865737,1.5714441416893732,17.450000762939453,4.000059605412349,17.270000457763672,1.9599841309803903,17.350000381469727,0.21123597696865737 5936,2013-04-11,17.6299991607666,17.959999084472656,17.600000381469727,17.959999084472656,3190300.0,-0.009550566493283674,1.1818108256509552,-0.8461549747642709,48.74549055451908,39.77489193634689,-0.09655845126200191,0.24894509319247504,-0.11556093378495547,-1.9996866421428976,12.647096046668633,0.3599987030029297,-0.5917715950376916,-0.13850078582763814,-1.3006812709632563,1.02367969930798,-0.7195910283954454,0.44258945674016914,0.6312958649992133,66.32652266826521,20.706931819234278,0.5810902425678087,4,-0.12999916076660156,0.590001106262207,-0.234999418258667,-1.5349993705749512,4.579999923706055,3,0.2274532285744859,1.38297026167132,17.799999237060547,1.5714441416893732,17.450000762939453,4.000059605412349,17.270000457763672,0.2274532285744859 5937,2013-04-12,17.579999923706055,17.610000610351562,17.34000015258789,17.530000686645508,2168800.0,-0.0028360317323108397,3.9090719933416564,-0.15151287460624802,42.4124623354262,40.33521755097888,-0.0730538261798479,0.16899329447988265,0.013681365861089034,-1.8971498372459763,9.520566990634634,0.28999900817871094,-0.5768583255736637,-0.10050001144409038,-0.9980628931058533,0.7970628702176725,-0.5492814522749718,0.3482814293867911,0.6280433132361587,61.22455731974574,15.996821393217886,0.44878144083088106,4,-0.1100006103515625,0.6400003433227539,-0.12250018119812012,-1.4850001335144043,4.210000991821289,4,0.2787258043114542,1.1818108256509552,17.6299991607666,1.38297026167132,17.799999237060547,1.5714441416893732,17.450000762939453,0.2787258043114542 5938,2013-04-15,16.90999984741211,17.600000381469727,16.899999618530273,17.5,4218000.0,-0.0381114948351321,-1.295082172249043,-11.800183108262761,38.51590749021886,40.93310547993017,0.4901562928111929,0.7207941893909791,0.7358182291887161,-1.1779748391087423,6.737464624100742,0.7000007629394531,-0.5772454216669232,-0.6720001220703118,-1.4380587950011794,0.09405855086055581,-1.0550294585357456,-0.288970785604878,1.2469216722594467,0.9434182943616226,-43.96055404164366,0.3830293364654345,4,0.5199995040893555,1.2950000762939453,0.5675003528594971,-0.7949995994567871,5.059999465942379,0,0.28562980291482587,3.9090719933416564,17.579999923706055,1.1818108256509552,17.6299991607666,1.38297026167132,17.799999237060547,0.28562980291482587 5939,2013-04-16,17.370000839233402,17.469999313354492,16.870000839233402,17.100000381469727,4366000.0,0.02720289745547766,1.553199087714157,-0.45762777616138706,43.50649953833499,42.085503636449914,0.0021651003780149836,0.16364687749694795,0.3195447480424143,-1.596165107961525,5.058111770924921,0.5999984741210902,-0.5645378607573797,-0.14499921798705628,-0.7013595408781335,0.4113611049040209,-0.4231793794325931,0.13318094345848053,0.7115053663696784,45.871633480497046,3.3023667794860856,0.27818016144553814,4,0.044999122619625354,0.8199996948242188,0.10749936103820446,-1.2550005912780797,4.379999160766598,1,0.29015536929594865,-1.295082172249043,16.90999984741211,3.9090719933416564,17.579999923706055,1.1818108256509552,17.6299991607666,0.29015536929594865 5940,2013-04-17,17.010000228881836,17.309999465942386,16.84000015258789,17.149999618530273,4159700.0,-0.020725422737944643,1.0434793425438944,-0.5185153788553034,38.59648144378483,43.31545852418577,0.36443333485223306,0.5403240042252762,0.7261164192939837,-1.1984177561282294,5.264016505995979,0.5300006866455114,-0.5593083153873906,-0.49799985885620046,-1.0767679438778792,0.0807682261654783,-0.7873839013670398,-0.20861581634536108,0.9745855474116709,15.178592715964864,-25.714728052141727,0.28938404251083866,4,0.3899993896484375,1.0900001525878906,0.9574997425079346,-0.6100001335144043,5.6399993896484375,2,0.3309817216349735,1.553199087714157,17.370000839233402,-1.295082172249043,16.90999984741211,3.9090719933416564,17.579999923706055,0.3309817216349735 5941,2013-04-18,16.940000534057614,17.100000381469727,16.75,17.020000457763672,2282400.0,-0.004115208341112675,1.9166726271368286,0.571430517711197,38.82352479188859,44.054977923207396,0.4311782088826739,0.61010039546861,0.8141422367371156,-1.0924515483630977,5.5373151784520775,0.35000038146972656,-0.49979735720058116,-0.5479995727539091,-1.1767023118449806,0.08070316633716246,-0.8623509422994466,-0.23364820320837154,0.9301266798653316,22.093069675839264,-18.036205014367827,0.314351369545536,4,0.4149990081787145,1.1149997711181676,1.1549994945526159,-0.540000438690182,5.829999923706058,3,0.29988192228759347,1.0434793425438944,17.010000228881836,1.553199087714157,17.370000839233402,-1.295082172249043,16.90999984741211,0.29988192228759347 5942,2013-04-19,17.09000015258789,17.149999618530273,16.649999618530273,16.879999160766598,2654300.0,0.008854758784021532,2.030303730890385,-2.6250149011753328,37.53753839756369,44.57501970961665,0.26867284584984574,0.43432601482233935,0.6846057956870268,-1.211634127743288,5.871228035080994,0.5,-0.4115986941280987,-0.3674999237060561,-1.0118884196829363,0.2768885722708241,-0.689694171694498,-0.045305675717614236,0.645711795664301,46.31580849432012,9.521432418754728,0.32219424798844043,4,0.21499919891357422,0.9149999618530273,1.059999942779541,-0.690000057220459,6.170000076293949,4,0.2995903385705623,1.9166726271368286,16.940000534057614,1.0434793425438944,17.010000228881836,1.553199087714157,17.370000839233402,0.2995903385705623 5943,2013-04-22,17.280000686645508,17.370000839233402,16.760000228881836,17.100000381469727,3144600.0,0.011117643789420706,2.3888865341414354,0.8571402621229454,45.71430820456712,43.50781326511878,0.08966975449595083,0.2002489209292193,0.5180204934071142,-1.3730723702707017,5.976824694272985,0.610000610351566,-0.2909788874959851,-0.142999458312989,-0.7442996627638223,0.45830074613784433,-0.4436495605384039,0.1576506439124259,0.3037115354456148,76.82942714390718,36.47227183570473,0.30065010222541605,4,0.02499866485595703,0.7149991989135742,1.1374993324279785,-0.8800005912780762,5.879999160766602,0,0.2609953732448227,2.030303730890385,17.09000015258789,1.9166726271368286,16.940000534057614,1.0434793425438944,17.010000228881836,0.2609953732448227 5944,2013-04-23,17.420000076293945,17.59000015258789,17.139999389648438,17.290000915527347,2200300.0,0.008101816208643697,-1.0930160349530929,0.7222163353536869,53.02013981251654,42.9858169520911,-0.06150016466411756,0.05188344627012498,0.38742695148173567,-1.485640799818583,6.193714359378891,0.4500007629394531,-0.20465966439045147,0.003999900817870383,-0.5938346811970945,0.6018344828328352,-0.2949173901896103,0.30291719182535104,-0.7700004577636719,81.91489577563101,35.67752170899183,0.29891729100748166,4,-0.11500072479248047,0.3299999237060547,1.0899996757507324,-1.0199999809265137,5.930000305175785,1,0.2611939849100473,2.3888865341414354,17.280000686645508,2.030303730890385,17.09000015258789,1.9166726271368286,16.940000534057614,0.2611939849100473 5945,2013-04-24,17.799999237060547,17.860000610351562,17.420000076293945,17.430000305175778,2525900.0,0.02181395861666635,-1.2564165264681717,2.846164003697451,58.20894757578722,44.03731217667645,-0.4933839150055057,-0.34335714778375603,0.02015370522124016,-1.8403513118983668,6.354515615138324,0.4400005340576172,-0.10410375917257753,0.3824991226196275,-0.21921307882622543,0.9842113240654804,0.0816430218967028,0.6833552233425522,-1.1311996078491227,95.04121288357774,43.046343407123274,0.300856100722926,4,-0.5449991226196289,-0.049999237060546875,0.7675008773803711,-1.3999991416931152,5.190000534057617,2,0.22191016473277947,-1.0930160349530929,17.420000076293945,2.3888865341414354,17.280000686645508,2.030303730890385,17.09000015258789,0.22191016473277947 5946,2013-04-25,17.940000534057614,18.059999465942386,17.790000915527344,17.860000610351562,3347300.0,0.00786524174144776,-1.4545399374041228,0.21621663419008452,58.70206871407537,45.847268440970794,-0.6535107322503961,-0.4970275225485459,-0.10942343335416282,-1.9539931241402755,6.786062059880953,0.2699985504150426,-0.11829434323255938,0.5150004386901834,-0.10956649690152531,1.1395673742818921,0.20271697089432905,0.8272839064860378,-1.2235528656005847,91.48943653398143,35.71893349821417,0.31228346779585375,4,-0.5850009918212855,-0.5400009155273402,0.2549996376037633,-1.540000438690182,5.04999923706055,3,0.26254174717169687,-1.2564165264681717,17.799999237060547,-1.0930160349530929,17.420000076293945,2.3888865341414354,17.280000686645508,0.26254174717169687 5947,2013-04-26,17.8799991607666,18.1200008392334,17.860000610351562,17.959999084472656,3222300.0,-0.00334455805489553,-3.333444598095783,-1.0000000000000444,59.05042360674441,48.12888134280697,-0.6107009861279415,-0.44570102456504657,-0.027552141414496134,-1.8642008027021184,7.1472145270133876,0.26000022888183594,-0.1718446259364228,0.4459991455078125,-0.20007028730987386,1.0920685783254989,0.1229644290989711,0.7690338619166539,-1.0829383844604514,82.35282567963289,22.384369720855922,0.3230347164088432,4,-0.4949989318847656,-0.4799995422363281,0.3150010108947754,-1.47999906539917,4.840000152587887,4,0.2734900182616906,-1.4545399374041228,17.940000534057614,-1.2564165264681717,17.799999237060547,-1.0930160349530929,17.420000076293945,0.2734900182616906 5948,2013-04-29,17.770000457763672,18.0,17.709999084472656,17.889999389648438,2157400.0,-0.006152053029414906,-1.416657394897878,1.4999880790596762,54.84848134554806,49.38910154360842,-0.408880344442494,-0.36629630536575775,0.10413396922341178,-1.720277532448275,7.4201691914227155,0.29000091552734375,-0.18519619150508504,0.3435004234313972,-0.28196822206334105,0.9689690689261354,0.03076610068402985,0.6562347461787645,-0.8671044764233429,64.28572818765169,6.210289819648288,0.31273432274736895,4,-0.38500022888183594,-0.37000083923339844,0.4249997138977051,-1.3700003623962402,5.10999870300293,0,0.3089476437643872,-3.333444598095783,17.8799991607666,-1.4545399374041228,17.940000534057614,-1.2564165264681717,17.799999237060547,0.3089476437643872 5949,2013-04-30,17.610000610351562,17.790000915527344,17.360000610351562,17.770000457763672,2409300.0,-0.009003930404639093,3.299986648610502,1.3333439298089456,46.94536029869933,50.31675474971003,-0.23608300245075853,-0.21246396293077652,0.2902119950652349,-1.5255020543640327,7.879850849211476,0.43000030517578125,-0.18001873314875638,0.18050050735473633,-0.4480304073387664,0.8090314220482391,-0.13376494999201682,0.4947659647014895,-0.6097362403797888,32.89472693551909,-19.62046539266038,0.3142654573467517,4,-0.22500038146972656,-0.21000099182128906,0.5474996566772461,-1.2100005149841309,5.670000076293949,1,0.31516178561618724,-1.416657394897878,17.770000457763672,-3.333444598095783,17.8799991607666,-1.4545399374041228,17.940000534057614,0.31516178561618724 5950,2013-05-01,17.299999237060547,17.649999618530273,17.15999984741211,17.59000015258789,2412100.0,-0.017603711672150024,1.390243675508704,1.8125074505877024,44.92308107635436,50.99448322576179,0.13341028304412106,0.10778930682978682,0.6032394411540665,-1.1852084109770615,8.093085734603084,0.48999977111816406,-0.1136259874393275,-0.13250083923339773,-0.7577877843354202,0.4927861058686247,-0.4451443117844107,0.18014263331761526,-0.21015594954784333,14.583254688397174,-34.6901364590578,0.3126434725510112,5,0.08500099182128906,0.10000038146972656,0.8575010299682617,-0.8999991416931152,6.310001373291012,2,0.3497110642322283,3.299986648610502,17.610000610351562,-1.416657394897878,17.770000457763672,-3.333444598095783,17.8799991607666,0.3497110642322283 5951,2013-05-02,17.540000915527347,17.540000915527347,17.149999618530273,17.389999389648438,2373200.0,0.013872930002948314,4.199964396520833,-0.5172450080240053,49.41861980213507,52.314603381825265,-0.014003502827268477,-0.11528287639569257,0.37266125802076644,-1.3962484397441308,8.190675135736539,0.39000129699707387,-0.08781632904987902,0.09300079345703338,-0.5279014369489019,0.7139030238629687,-0.21745032174593248,0.40345190865999925,0.5799999237060511,40.20626868019543,-7.2432753552383105,0.3104511152029672,5,-0.10000038146973012,-0.15500068664551137,0.6424994468688929,-1.1400008201599157,5.329999923706051,3,0.31071827657467144,1.390243675508704,17.299999237060547,3.299986648610502,17.610000610351562,-1.416657394897878,17.770000457763672,0.31071827657467144 5952,2013-05-03,17.959999084472656,18.1299991607666,17.68000030517578,17.690000534057614,6220600.0,0.023945162316012514,-2.1034509974152047,1.7999720258379344,66.45765569692907,54.61941976986549,-0.3325895276227868,-0.5135692766863542,-0.0379967705698121,-1.7848680160223012,7.9994354928132,0.5899982452392543,0.0032696964889638025,0.48249902725219584,-0.1770657524641024,1.142063806968494,0.15271663739404673,0.812281417110345,-0.8099994659423828,82.65304533653041,28.109577611677643,0.32978238985814984,5,-0.3249998092651367,-0.5699996948242188,0.21750116348266602,-1.5599989891052246,4.640001296997074,4,0.2800668676533622,4.199964396520833,17.540000915527347,1.390243675508704,17.299999237060547,3.299986648610502,17.610000610351562,0.2800668676533622 5953,2013-05-06,18.290000915527344,18.309999465942386,17.6200008392334,17.670000076293945,4307500.0,0.0183742676991554,1.0909114553982353,2.296311733082756,65.03266486860805,55.954144776097884,-0.5635159534003904,-0.8044834354791348,-0.36011168674648175,-2.08093439790726,7.880427655670877,0.6899986267089879,0.11542181586534994,0.7615008354187012,0.017195637287670706,1.5058060335497316,0.38934823635318594,1.1336534344842164,-1.1400012969970703,98.27598680640708,40.87435811248815,0.3721525990655151,5,-0.5600013732910156,-0.8100013732910156,-0.2350006103515625,-1.5400009155273438,3.25,0,0.24220875757673066,-2.1034509974152047,17.959999084472656,4.199964396520833,17.540000915527347,1.390243675508704,17.299999237060547,0.24220875757673066 5954,2013-05-07,18.40999984741211,18.850000381469727,18.049999237060547,18.850000381469727,8074800.0,0.0065609035471885235,2.6363644245232716,-0.709677320117271,74.82267416890036,57.80011439755489,-0.5904022851420727,-0.8947482520646517,-0.46712056507252697,-2.171224731165182,8.346312765225475,0.8000011444091797,0.23395028415537666,0.8334998130798326,-0.007083113438692834,1.674082739598358,0.41320834982057164,1.2537912763390935,-1.2136002349853499,74.11762725936563,10.905176135717902,0.4202914632592624,5,-0.4099998474121094,-0.6599998474121094,-0.3549995422363281,-1.6599998474121094,3.0799999237060547,1,0.24280278926687981,1.0909114553982353,18.290000915527344,-2.1034509974152047,17.959999084472656,4.199964396520833,17.540000915527347,0.24280278926687981 5955,2013-05-08,21.559999465942386,21.68000030517578,19.799999237060547,19.799999237060547,22314500.0,0.17110264229432204,-1.1363645723042177,-3.999995665122013,89.15252319529311,61.18349822880131,-3.5212538356543526,-3.9511947810044,-3.5669366459099123,-5.275771141038792,10.194476494566366,3.270000457763672,0.39414704309052695,3.7954994201660206,1.8237148098705163,5.767284030461523,2.80960711501827,4.781391725313771,-4.264383807373047,97.35097525289216,27.7418330823253,0.9858923051477514,5,-2.144999504089359,-2.394999504089359,-3.6424994468689,-4.809999465942386,0.25,2,0.07977742408668198,2.6363644245232716,18.40999984741211,1.0909114553982353,18.290000915527344,-2.1034509974152047,17.959999084472656,0.07977742408668198 5956,2013-05-09,21.63999938964844,21.88999938964844,20.950000762939453,21.040000915527344,11145700.0,0.0037105716923799825,-1.410256661058736,0.34090817959852615,89.02227965713544,64.51370445662255,-3.3762648063225065,-3.9161554437391963,-3.608651065894776,-5.308113839803376,11.954078073759003,0.9399986267089879,0.5367116529037439,3.6749993324279835,1.0526223996217077,6.297376265234259,2.3638108660248456,4.986187798831121,-3.993632959350588,94.145197075636,20.697760545714246,1.3111884664031377,5,-2.1199998855590856,-2.3699998855590856,-3.694999217987064,-4.889999389648441,0.7900009155273402,3,0.09103517912507297,-1.1363645723042177,21.559999465942386,2.6363644245232716,18.40999984741211,1.0909114553982353,18.290000915527344,0.09103517912507297 5957,2013-05-10,22.479999542236328,22.56999969482422,21.450000762939453,21.5,9168300.0,0.03881701369130841,-1.0740759055507478,1.633336724183961,90.12343898413697,68.43314419424352,-3.9058797610525993,-4.606410853856772,-4.380795097080771,-6.095886742462561,14.099111025937825,1.1199989318847656,0.6667523750872348,4.2699995040893555,0.9708262702416768,7.569172737937034,2.6204128871655143,5.919586121013197,-4.409269816003416,98.18181467888141,24.122753630904768,1.6495866169238396,5,-2.619999885559082,-2.869999885559082,-4.554999351501465,-5.729999542236328,0.5500011444091832,4,0.01734881249727427,-1.410256661058736,21.63999938964844,-1.1363645723042177,21.559999465942386,2.6363644245232716,18.40999984741211,0.01734881249727427 5958,2013-05-13,21.739999771118164,22.479999542236328,21.450000762939453,22.270000457763672,7215100.0,-0.03291813995493298,1.1684210948997436,-0.5408172798081752,80.50846453086783,72.1623779978178,-2.8424247804819096,-3.6743944634380554,-3.596580367464817,-5.309348618647398,15.572729742943785,1.029998779296875,0.7835740475130706,3.2884997367858873,-0.3040667636033696,6.881066237175144,1.492216486591257,5.0847829869805174,-3.1293576486542953,81.63717168921023,8.217727821261732,1.7962832501946286,5,-1.880000114440918,-2.130000114440918,-3.8424997329711914,-4.989999771118164,1.1000003814697266,0,0.039558446154819515,-1.0740759055507478,22.479999542236328,-1.410256661058736,21.63999938964844,-1.1363645723042177,21.559999465942386,0.039558446154819515 5959,2013-05-14,22.40999984741211,22.43000030517578,21.780000686645508,21.799999237060547,4407600.0,0.03081877108315556,-1.0000058687856896,-1.1509430567201564,81.27543346228423,76.20152826292113,-3.084287110297911,-4.16077567356573,-4.218826471631157,-5.920298608434848,17.07530858426157,0.6900005340576172,0.9386927961941538,3.706499862670899,-0.25478747578750216,7.667787201129299,1.7258561934417003,5.687143531900098,-3.3242348162649975,94.22383317794527,22.567009438848856,1.9806436692292,5,-2.5500001907348633,-2.8000001907348633,-4.517499923706055,-5.659999847412109,-0.26000022888183594,1,-0.03882190708650235,1.1684210948997436,21.739999771118164,-1.0740759055507478,22.479999542236328,-1.410256661058736,21.63999938964844,-0.03882190708650235 5960,2013-05-15,22.63999938964844,22.84000015258789,22.020000457763672,22.040000915527344,4810200.0,0.010263254966639046,-1.5625014901175405,0.9836030717662714,81.501328624109,79.76627368758489,-2.7682608158575484,-4.160683976501325,-4.407408581830762,-6.081167890402899,18.68140966467354,0.8199996948242188,1.1493106353728848,3.6549994468688993,-0.5896077610181827,7.899606654755983,1.5326958429253565,5.777303050812442,-3.136126198860076,89.41794563348235,19.432488921823975,2.122303603943542,5,-2.4099988937377965,-2.894999504089359,-4.779999256134037,-5.874999046325687,-0.6599998474121129,2,-0.05079503752354719,-1.0000058687856896,22.40999984741211,1.1684210948997436,21.739999771118164,-1.0740759055507478,22.479999542236328,-0.05079503752354719 5961,2013-05-16,22.020000457763672,22.70000076293945,22.0,22.60000038146973,4394200.0,-0.027385112570641135,-1.2580639207036146,-0.96666899787648,75.81048656662674,80.80547711755129,-1.6158699070770801,-3.3103120440161042,-3.7558889129366477,-5.387597248715323,20.19848572199216,0.7000007629394496,1.4166258042537017,2.7810005187988267,-1.5553371244437102,7.117338162041364,0.6128316971775583,4.949169340420095,-2.0490694923233725,41.007190295845,-26.281438418779167,2.168168821621268,5,-1.7899999618530273,-2.27500057220459,-4.160000324249268,-5.110000133514404,-0.4099998474121129,3,-0.009536829584726236,-1.5625014901175405,22.63999938964844,-1.0000058687856896,22.40999984741211,1.1684210948997436,21.739999771118164,-0.009536829584726236 5962,2013-05-17,22.209999084472656,22.350000381469727,21.5,21.75,5621100.0,0.0086284569827062,1.297293117580044,-0.7931019741060897,77.4074040933122,82.18044814251843,-1.273532562165542,-3.264435272493838,-3.9144104690082813,-5.501374073093146,21.26396699720132,0.8500003814697266,1.753987659498062,2.714999198913574,-1.6911228848191016,7.12112128264625,0.5119381570472363,4.918060240779912,-1.8373984328316944,54.67616224820243,-12.455614131455292,2.203061041866338,5,-1.7649993896484375,-2.464999198913574,-4.349998950958252,-5.144999027252197,-0.42999839782714844,4,0.009905503366586466,-1.2580639207036146,22.020000457763672,-1.5625014901175405,22.63999938964844,-1.0000058687856896,22.40999984741211,0.009905503366586466 5963,2013-05-20,21.790000915527344,22.32999992370605,21.770000457763672,22.0,4693500.0,-0.01891031905710161,-3.479995727539034,-0.45652065745608944,75.00001140759187,82.20015228015082,-0.3406739343836698,-2.6237565042446533,-3.462975753147205,-5.010335313643427,22.926616083514062,0.5599994659423793,2.0821207064658864,2.0695010185241713,-2.3209164008524255,6.459918437900768,-0.12570769116412706,4.26470972821247,-1.0719643337538116,21.641856903320207,-47.762635239810535,2.195208709688298,5,-0.470001220703125,-2.0450010299682617,-3.9450011253356934,-4.725000858306885,0.0,0,0.05690682510410339,1.297293117580044,22.209999084472656,-1.2580639207036146,22.020000457763672,-1.5625014901175405,22.63999938964844,0.05690682510410339 5964,2013-05-21,21.96999931335449,22.59000015258789,21.57999992370605,21.6299991607666,6469900.0,0.008260596157152023,-3.5909244600885475,-1.619055404178003,78.37183221715884,81.00229772702478,0.04181710722234655,-2.5775552697519153,-3.6265286854610714,-5.1183235814397,25.249711816121913,1.0100002288818395,2.350663732593077,2.021999454498289,-2.337930719953551,6.381929628950129,-0.1579656327276311,4.201964541724209,-0.954887831666948,35.074571629473105,-39.55984697355665,2.17996508722592,5,-0.07499885559081676,-2.2249994277954066,-4.152499675750729,-4.90499925613403,0.23999977111816762,1,0.03959949323733336,-3.479995727539034,21.790000915527344,1.297293117580044,22.209999084472656,-1.2580639207036146,22.020000457763672,0.03959949323733336 5965,2013-05-22,21.75,22.770000457763672,21.68000030517578,22.1299991607666,6620500.0,-0.010013624043254343,-3.192319965961068,-1.1176440889048576,75.63948517795743,79.51532056267166,0.3258711460418553,-2.1570520314320376,-3.3961698255490944,-4.824626971190909,27.890083541795498,1.0900001525878906,2.6306420763358958,1.6045001029968269,-2.7032867359127053,5.912286941906359,-0.5493933164579374,3.758393522451591,-0.47940410438641123,19.685032274730194,-56.854515640478155,2.153893419454766,5,0.3950004577636719,-2.005000114440918,-3.9474997520446777,-4.684999942779541,1.239999771118164,2,0.0183907870588631,-3.5909244600885475,21.96999931335449,-3.479995727539034,21.790000915527344,1.297293117580044,22.209999084472656,0.0183907870588631 5966,2013-05-23,22.649999618530273,22.70000076293945,21.5,21.59000015258789,5805900.0,0.04137929280598951,1.0689637028815784,-2.789478439383825,76.98506538216472,78.05550127356364,-0.4646569912081837,-2.8312581067785985,-4.265144493590128,-5.643350928473836,30.140310606504467,1.2000007629394496,2.9289627549011463,2.268999767303466,-2.0460892354117135,6.584088770018646,0.11145526594587807,4.426544268661054,-1.159687126940284,90.55111842678338,14.174138396063967,2.15754450135759,5,-0.5049991607666016,-2.9049997329711914,-4.899999618530273,-5.174999713897705,0.5300006866455078,3,-0.02958057781801504,-3.192319965961068,21.75,-3.5909244600885475,21.96999931335449,-3.479995727539034,21.790000915527344,-0.02958057781801504 5967,2013-05-24,22.770000457763672,22.979999542236328,22.26000022888184,22.270000457763672,6061000.0,0.005298050386509656,-1.769225690496301,0.47169835086235595,76.41511683196288,77.6006848625742,-0.6025608459584042,-2.7048053561292207,-4.364981450969182,-5.690133476192855,32.467162002251605,0.7199993133544886,2.813974859800986,2.1445005416870124,-2.12785074097118,6.416851824345205,0.00832490035791622,4.280676183016109,-1.2700004577636719,85.81086828207117,11.699832109810373,2.1361756413290958,5,-0.5300006866455078,-2.955000877380371,-5.065000534057617,-5.0450005531311035,0.75,4,-0.05094421713182706,1.0689637028815784,22.649999618530273,-3.192319965961068,21.75,-3.5909244600885475,21.96999931335449,-0.05094421713182706 5968,2013-05-28,23.26000022888184,23.53000068664551,22.770000457763672,22.989999771118164,6106400.0,0.0215195327741462,-1.1408484757309822,0.5400009155273509,77.40115453954735,77.17020942671455,-0.9546675633384893,-2.91170422280517,-4.81387828883852,-6.103801314673245,35.401713135879966,0.7600002288818395,2.710579719601675,2.3600003242492704,-1.8447937043490832,6.564794352847624,0.2576033099500954,4.4623973385484454,-1.7600002288818395,86.69948933811268,12.06923643856912,2.102397014299177,5,-0.7449998855590856,-3.1149997711181676,-5.605000495910648,-5.425000190734867,0.049999237060546875,1,-0.0636285265551555,-1.769225690496301,22.770000457763672,1.0689637028815784,22.649999618530273,-3.192319965961068,21.75,-0.0636285265551555 5969,2013-05-29,23.15999984741211,23.479999542236328,22.959999084472656,23.239999771118164,4520900.0,-0.004299242497236122,-1.166662030763851,-0.2962955113804903,63.79312215891056,75.20263093058139,-0.82371393905186,-2.5029188137495346,-4.6676090847996505,-5.9303093126065285,38.50062289521261,0.5200004577636719,2.4988167868052393,1.9824999809265123,-2.0365276762214783,6.001527638074503,-0.027013847647484823,3.9920138095005093,-1.2945997238159173,81.77336383837326,9.60333222338302,2.0095138285739957,5,-0.6449995040893555,-2.8249998092651367,-5.510000228881836,-5.079999923706055,0.6700000762939418,2,-0.0591536675695552,-1.1408484757309822,23.26000022888184,-1.769225690496301,22.770000457763672,1.0689637028815784,22.649999618530273,-0.0591536675695552 5970,2013-05-30,23.35000038146973,23.540000915527344,23.03000068664551,23.040000915527344,3288300.0,0.008203822768109825,-2.0909111926712005,-3.8749970197649635,64.46702784764042,73.9422466284718,-1.0084597692401296,-2.3362074173413028,-4.757887870893985,-6.047202687086273,41.38671403849727,0.5100002288818324,2.3988684101637077,1.8700004577636768,-1.8172290650600402,5.557229980587394,0.026385696351820087,3.7136152191755336,-1.1849721565246618,90.68625251040643,20.416218569932497,1.843614761411858,5,-0.8299999237060582,-3.0050001144409215,-5.822500705718998,-5.270000457763675,0.19000053405761363,3,-0.048822324555581775,-1.166662030763851,23.15999984741211,-1.1408484757309822,23.26000022888184,-1.769225690496301,22.770000457763672,-0.048822324555581775 5971,2013-05-31,22.989999771118164,23.60000038146973,22.989999771118164,23.190000534057614,4526000.0,-0.01541758477388544,-5.0999828339278235,-0.6451648628859892,54.69613938903662,71.41877277244117,-0.5547307341975518,-1.6305720097358325,-4.306417926931324,-5.6085802259971125,44.42379178014118,0.610000610351566,2.2205017513550196,1.2374999046325676,-2.002083413598207,4.477083222863342,-0.38229175448281794,2.8572915637479532,-0.54997700805664,54.47757157538412,-11.755287104245255,1.6197916591153871,5,-0.4399995803833008,-2.614999771118164,-5.487499713897705,-4.909999847412109,0.5799999237060547,4,0.0,-2.0909111926712005,23.35000038146973,-1.166662030763851,23.15999984741211,-1.1408484757309822,23.26000022888184,0.0 5972,2013-06-03,22.989999771118164,23.11000061035156,22.51000022888184,23.01000022888184,3861700.0,0.0,4.454518657234124,0.10000190734137643,63.326240754025726,70.12168714426717,-0.48327340171019273,-1.3011248121952903,-4.2246683650805785,-5.518302539925944,47.5503747032483,0.6000003814697195,2.0122252492500436,0.9859998703002937,-1.7568021486449936,3.728801889245581,-0.3854011391723482,2.3574008797729356,0.610000610351566,44.036649086397304,-19.411257335129648,1.3714010094726434,6,-0.4399995803833008,-2.614999771118164,-5.612500190734863,-4.909999847412109,0.9099998474121094,0,0.00826448612219255,-5.0999828339278235,22.989999771118164,-2.0909111926712005,23.35000038146973,-1.166662030763851,23.15999984741211,0.00826448612219255 5973,2013-06-04,22.71999931335449,23.1299991607666,22.540000915527344,22.85000038146973,4815400.0,-0.011744256652967522,-1.40816660179058,6.499904634750298,53.61305143667079,67.37071150199071,-0.07540962409074936,-0.7190914302285343,-3.883074467466482,-5.157560207916589,50.51657936281971,0.5899982452392578,1.8733823810508028,0.49449949264526083,-1.6316136524671805,2.620612637757702,-0.5685570799109598,1.5575560652014815,0.8800010681152415,19.265968355515085,-38.62469368092209,1.063056572556221,6,-0.16999912261962535,-2.3449993133544886,-5.327499389648434,-4.639999389648434,1.5500011444091832,1,0.03521131903991548,4.454518657234124,22.989999771118164,-5.0999828339278235,22.989999771118164,-2.0909111926712005,23.35000038146973,0.03521131903991548 5974,2013-06-05,22.8799991607666,23.0,22.56999969482422,22.76000022888184,3446800.0,0.007042247017941872,1.3888865341414827,-0.923061122685447,52.8436022170465,64.83783561744505,-0.10365117337343932,-0.555521622417416,-3.9549280184517173,-5.22975670800853,52.74964263506672,0.43000030517578125,1.7027861400463102,0.43099937438964986,-0.7245803069350352,1.5865790557143349,-0.14679046627269088,1.0087892150519906,0.6982012176513699,33.944851384314624,-19.133384299265963,0.5777898406623422,6,-0.3299989700317383,-2.5049991607666016,-5.487499237060547,-4.799999237060547,1.4400005340576172,2,0.018793720321158336,-1.40816660179058,22.71999931335449,4.454518657234124,22.989999771118164,-5.0999828339278235,22.989999771118164,0.018793720321158336 5975,2013-06-06,23.28000068664551,23.28000068664551,22.709999084472656,22.82999992370605,3556000.0,0.017482584814286772,1.5333361590301966,3.750039736783716,65.75001037121311,63.58949617178377,-0.2947997895507193,-0.8643749640065401,-4.267087804946666,-5.542569612323067,52.57854791358058,0.5700016021728551,1.5889156183170243,0.745000839233402,-0.3877927840047448,1.8777944624715488,0.1786040276143268,1.3113976508524772,0.2768356887817376,70.64223394240157,15.374616463708477,0.5663968116190736,6,-0.35000038146972656,-2.9050006866455114,-5.887500762939457,-5.200000762939457,0.9099998474121023,3,0.023625396084117956,1.3888865341414827,22.8799991607666,-1.40816660179058,22.71999931335449,4.454518657234124,22.989999771118164,0.023625396084117956 5976,2013-06-07,23.61000061035156,23.65999984741211,23.229999542236328,23.5,3476200.0,0.014175254036626894,3.095258855585831,0.2444453863433952,66.90823348162118,62.53317579952358,-0.5300424642847794,-1.0953808067607902,-4.504245028125641,-5.785610591685344,52.39438080144973,0.43000030517578125,1.4414544669085707,0.9765007019042926,-0.17111533479064178,2.124116738599227,0.4026926835568254,1.5503087202517598,-1.1000003814697195,95.65223881339624,38.64464971105906,0.573808018347468,6,-0.5250005722045863,-3.2050008773803675,-6.217500686645504,-5.530000686645504,0.5799999237060547,4,-0.0029648324021441796,1.5333361590301966,23.28000068664551,1.3888865341414827,22.8799991607666,-1.40816660179058,22.71999931335449,-0.0029648324021441796 5977,2013-06-10,22.8700008392334,23.65999984741211,22.79999923706055,23.60000038146973,3780500.0,-0.031342640914363895,1.0235344804372914,-6.636322652240501,62.107619770562245,60.83389415852524,0.2521504187198005,-0.342210324061913,-3.675185785293415,-4.964946190829632,51.49780846120804,0.860000610351559,1.3236482324869634,0.21700086593627788,-0.9328844806348151,1.3668862125073709,-0.3579418073492704,0.7919435392218261,-0.33700061798095504,29.464307001679153,-30.694228005874997,0.5749426732855472,6,0.21499919891357422,-2.2300004959106445,-5.457500457763672,-4.790000915527344,0.9399986267089879,0,0.030607731959063855,3.095258855585831,23.61000061035156,1.5333361590301966,23.28000068664551,1.3888865341414827,22.8799991607666,0.030607731959063855 5978,2013-06-11,22.60000038146973,23.309999465942386,22.540000915527344,22.739999771118164,3851900.0,-0.011805878786872781,-4.923104009859617,0.19178010607999837,56.923084017183804,60.07055658722226,0.4678878059418956,-0.004719255925916599,-3.3245193918504974,-4.614872559651328,50.361043941989244,0.7699985504150426,1.1002520783311205,-0.09599962234496573,-1.1634986186511185,0.971499373961187,-0.6297491204980439,0.4377498758081124,1.0599994659423793,5.357100282356304,-55.57952525146133,0.5337494981530766,6,0.48499965667724254,-1.9600000381469762,-5.087501049041752,-4.520000457763675,1.5599994659423793,1,0.05752208916449586,1.0235344804372914,22.8700008392334,3.095258855585831,23.61000061035156,1.5333361590301966,23.28000068664551,0.05752208916449586 5979,2013-06-12,21.540000915527344,22.90999984741211,21.43000030517578,22.790000915527344,6643000.0,-0.046902630444710325,-1.0136031472523823,8.92861035422366,48.051957702888345,58.246659904472025,1.4236346106554016,1.0400859322534757,-2.182580061923069,-3.4787138009847105,48.48889429709023,1.4799995422363281,0.8457584624432712,-1.1124991416931138,-2.293896610739573,0.06889832735334522,-1.7031978762163433,-0.5218004071698843,2.1199989318847656,4.932763808608217,-58.69289685397,0.5906987345232297,6,1.0049991607666016,-0.6850013732910156,-3.9350013732910156,-3.460000991821289,2.729999542236328,2,0.12674092043646934,-4.923104009859617,22.60000038146973,1.0235344804372914,22.8700008392334,3.095258855585831,23.61000061035156,0.12674092043646934 5980,2013-06-13,21.489999771118164,21.649999618530273,20.950000762939453,21.530000686645508,7727700.0,-0.0023213157977692855,4.000013623978202,0.032000732421875,37.22468459460485,56.305387149535164,1.3209614731330603,1.0535295577921815,-2.039536910380143,-3.351272573403474,46.11282999972691,0.6999988555908203,0.5151646040104971,-1.105000305175782,-2.3958344375141998,0.18583382716263586,-1.7504173713449909,-0.45958323900657305,2.0808000946044913,19.926169395138018,-38.62911481211889,0.6454170661692096,6,0.8150005340576172,0.23999977111816406,-3.614999771118164,-3.4099998474121094,2.5200004577636754,3,0.13168915560015404,-1.0136031472523823,21.540000915527344,-4.923104009859617,22.60000038146973,1.0235344804372914,22.8700008392334,0.13168915560015404 5981,2013-06-14,21.809999465942386,22.030000686645508,21.450000762939453,21.489999771118164,3587900.0,0.014890632770238055,-1.900016212556148,-7.999809269502283,39.8734149200424,53.69951761242591,0.9118689378714038,0.7557375030824964,-2.2611802356153454,-3.5907062052238743,43.7769340548636,0.5799999237060547,0.3866137300045267,-0.7745005607604938,-2.088241460702818,0.5392403391818306,-1.431371010731656,-0.11763011078933161,1.6035524536132755,31.734280204389147,-22.407826699084683,0.6568704499711622,6,0.4950008392333949,0.4950008392333949,-2.519999504089359,-2.644999504089359,2.0200004577636648,4,0.10912430657468564,4.000013623978202,21.489999771118164,-1.0136031472523823,21.540000915527344,-4.923104009859617,22.60000038146973,0.10912430657468564 5982,2013-06-17,22.43000030517578,22.75,21.84000015258789,21.84000015258789,4715600.0,0.02842736608964902,-2.084744447677238,1.8437522351762903,41.4784483518291,52.351228380776845,0.22806153520855332,0.1613354356460519,-2.776816150472122,-4.1196502658937675,42.6174750512635,0.9400005340576136,0.24181354475199512,-0.16549978256225728,-1.4696870595747562,1.1386874944502416,-0.8175934210685085,0.48659385594399396,0.8357385449829096,62.71187947489684,12.163931714613604,0.6520936385062498,6,-0.125,-0.125,-3.035000801086426,-3.160000801086426,2.979999542236328,0,0.07846634886026771,-1.900016212556148,21.809999465942386,4.000013623978202,21.489999771118164,-1.0136031472523823,21.540000915527344,0.07846634886026771 5983,2013-06-18,23.03000068664551,23.09000015258789,22.420000076293945,22.420000076293945,4485600.0,0.026749905185301293,-1.1967193636340896,1.033899072188284,48.789580557705456,51.90078152973894,-0.36133943308113103,-0.3594324059598861,-3.260748740824649,-4.627533571292769,41.5173970909856,0.6700000762939453,0.20605810647440492,0.37250061035156534,-0.8876061551021905,1.6326073758053212,-0.2575527723753126,1.0025539930784433,0.09679387828002461,97.19628583855643,48.50798610585292,0.6300533827268785,6,-0.7250003814697301,-0.7250003814697301,-3.2950010299682653,-3.4200010299682653,1.6099987030029297,1,0.03386881268089481,-2.084744447677238,22.43000030517578,-1.900016212556148,21.809999465942386,4.000013623978202,21.489999771118164,0.03386881268089481 5984,2013-06-19,22.84000015258789,23.209999084472656,22.82999992370605,22.959999084472656,3879100.0,-0.00825013149772924,-4.428583106266805,-0.19671936363408846,45.25139863232209,49.6231580031955,-0.19848193627102972,-0.10636509086121393,-2.960298007673156,-4.353728863753965,40.217338570799534,0.3799991607666051,0.11595434660963022,0.1390000343322768,-1.0805928176964166,1.3585928863609702,-0.47079639168207166,0.7487964603466253,-1.8899993896484375,83.62835368684013,38.58972275630168,0.6097964260143475,6,-0.5349998474121094,-0.5349998474121094,-3.1050004959106445,-3.2300004959106445,2.979999542236328,2,0.05779333126119335,-1.1967193636340896,23.03000068664551,-2.084744447677238,22.43000030517578,-1.900016212556148,21.809999465942386,0.05779333126119335 5985,2013-06-20,22.149999618530273,22.770000457763672,22.13999938964844,22.61000061035156,3922900.0,-0.03021018079894522,-1.6249965230729124,3.8333757192357525,42.63158352641041,46.925752452616514,0.3513158644784333,0.6483817824281033,-2.1768711203653304,-3.5873968013753483,38.377634832562144,0.7000007629394496,0.08344618056732855,-0.571000480651854,-1.736864270064455,0.5948633087607469,-1.1539323753581527,0.011931414054444645,-1.1547988891601548,39.77270017968108,-3.9037594322667957,0.5829318947063001,6,0.1550006866455078,0.1550006866455078,-2.4149999618530273,-2.5399999618530273,3.3299999237060547,3,0.09571110048506926,-4.428583106266805,22.84000015258789,-1.1967193636340896,23.03000068664551,-2.084744447677238,22.43000030517578,0.09571110048506926 5986,2013-06-21,21.979999542236328,22.65999984741211,21.75,22.149999618530273,5704300.0,-0.007674947143192168,-1.8888922528239394,0.369564586417222,41.39693843167978,44.62456563718513,0.2970196740533275,0.8069881978482911,-1.908013408496764,-3.3398417603378476,36.6458192612897,0.9099998474121094,0.03503671984639567,-0.7075005531311049,-1.919543459743629,0.5045423534814191,-1.313522006437367,-0.10147909982484293,-0.9405028457641578,15.753403182400124,-26.72590432604606,0.6060214533062628,6,0.15000057220458984,0.3250007629394531,-1.9924993515014648,-2.234999656677246,4.090000152587891,4,0.09235672106110382,-1.6249965230729124,22.149999618530273,-4.428583106266805,22.84000015258789,-1.1967193636340896,23.03000068664551,0.09235672106110382 5987,2013-06-24,21.61000061035156,21.940000534057614,21.32999992370605,21.88999938964844,3102600.0,-0.01683343674206117,2.21052050394023,1.6470509037462973,40.70353332155486,42.8223933376708,0.524665841931391,1.1442956290529729,-1.4398061591997902,-2.8957277672898663,34.62393606236746,0.649999618530277,-0.12499576349445718,-1.0194994926452665,-2.322524061916848,0.2835250766263151,-1.6710117772810555,-0.3679872080094775,-0.5270938661193796,14.89366019351478,-29.26114714694422,0.6515122846357901,6,0.46999931335449574,0.6949996948242223,-1.6225004196166957,-1.865000724792477,4.5100002288818395,0,0.10273018281596324,-1.8888922528239394,21.979999542236328,-1.6249965230729124,22.149999618530273,-4.428583106266805,22.84000015258789,0.10273018281596324 5988,2013-06-25,21.780000686645508,22.020000457763672,21.559999465942386,21.850000381469727,2307100.0,0.00786673167480223,1.243908112282382,0.24999999999999364,40.80269350647033,42.01691953806881,0.25268953496201263,0.904085583667765,-1.4859982499870164,-3.0002504501097036,32.08214222389182,0.4600009918212855,-0.3305294489244197,-0.7754994392395034,-2.0957462902396493,0.5447474117606426,-1.4356228647395746,-0.11537601373943218,-0.6545520956085191,23.93622147979898,-20.621517545879776,0.6601234255000726,6,0.2999992370605469,0.5249996185302734,-1.6850008964538574,-2.035000801086426,4.7500000000000036,1,0.16666662287996847,2.21052050394023,21.61000061035156,-1.8888922528239394,21.979999542236328,-1.6249965230729124,22.149999618530273,0.16666662287996847 5989,2013-06-26,21.790000915527344,22.11000061035156,21.649999618530273,22.07999992370605,2625900.0,0.0004591473171058347,1.6285742312031328,4.142861035422293,36.672636654313806,41.95558087803647,0.31500757202911345,0.8286724238363128,-1.3843511130490214,-2.9513952994924324,29.362488178416303,0.4600009918212855,-0.4756109337927086,-0.696999263763427,-2.0273114609996803,0.6333129334728262,-1.3621553623815537,-0.03184316514530039,-0.6228613146216411,31.944501473558894,-8.928984027241135,0.6651560986181269,6,0.4799985885620117,0.5149993896484375,-1.2575011253356934,-2.0450010299682617,4.779998779296875,2,0.13079386665331505,1.243908112282382,21.780000686645508,2.21052050394023,21.61000061035156,-1.8888922528239394,21.979999542236328,0.13079386665331505 5990,2013-06-27,22.209999084472656,22.59000015258789,21.940000534057614,21.959999084472656,2949100.0,0.019274811899894218,-3.482800805040627,-0.8620719138664825,37.676043568138745,41.711428505602726,0.008808102363502712,0.3361223507343496,-1.6739139026594998,-3.3064645418538348,26.625159219224447,0.7999992370605469,-0.5719176062726632,-0.22000102996826243,-1.490989057139565,1.0509869972030401,-0.8554950435539119,0.41549298361738707,-1.0020022938956146,66.16535422907984,30.889995818903515,0.6354940135856512,6,0.06000041961669922,0.095001220703125,-1.3899989128112793,-2.464999198913574,4.320001602172855,3,0.16253943084920563,1.6285742312031328,21.790000915527344,1.243908112282382,21.780000686645508,2.21052050394023,21.61000061035156,0.16253943084920563 5991,2013-06-28,22.989999771118164,23.1200008392334,21.93000030517578,21.93000030517578,7366900.0,0.03511934798731353,-1.2452851577612034,4.239997863769531,51.04894148842519,42.77481663189118,-0.6550974821369664,-0.4678660727433801,-2.309469594241037,-4.030552217305043,23.905306729686327,1.1900005340576172,-0.5175840464520327,0.5599996566772454,-0.7109883704940572,1.830987683848548,-0.07549435690840411,1.1954936702628949,-1.74196293466321,92.7373742109548,54.38362480563825,0.6354940135856512,6,-0.7200002670288086,-0.6849994659423828,-2.044999599456787,-3.244999885559082,3.4500007629394496,4,0.10830795110517122,-3.482800805040627,22.209999084472656,1.6285742312031328,21.790000915527344,1.243908112282382,21.780000686645508,0.10830795110517122 5992,2013-07-01,23.18000030517578,23.38999938964844,22.8700008392334,22.88999938964844,3606600.0,0.00826448612219255,-2.1515253100905345,0.2735859072056395,55.1418421128277,43.48062347134921,-0.8130202139390192,-0.6776456478513886,-2.3546748434044744,-4.162807581257187,22.23790548976553,0.5199985504150426,-0.38579020020668864,0.7405001640319817,-0.5507901612862618,2.031790489350225,0.09485500137285996,1.3861453266911035,-1.8927242237604744,88.52463971433525,44.096945995827184,0.6456451626591219,7,-0.8200006484985352,-0.875,-2.2350001335144043,-3.435000419616699,3.1599998474121094,0,0.12467641723900846,-1.2452851577612034,22.989999771118164,-3.482800805040627,22.209999084472656,1.6285742312031328,21.790000915527344,0.12467641723900846 5993,2013-07-02,23.520000457763672,23.540000915527344,22.989999771118164,23.20000076293945,3334700.0,0.01466782347332285,2.055556732929259,1.1034437399700345,70.12193845469152,46.24401678494581,-1.202678902718123,-1.0062285763533616,-2.549068736736494,-4.442339594380062,20.516456544749133,0.5500011444091797,-0.2702672720918713,1.0405002593994155,-0.3342415844840261,2.415242103282857,0.3531293374576947,1.7278711813411363,-2.1486154440190397,98.9417754476968,47.47269135260521,0.68737092194172,7,-1.0850000381469727,-1.2150001525878906,-2.4925007820129395,-3.705000877380371,3.119998931884769,1,0.11054423175453199,-2.1515253100905345,23.18000030517578,-1.2452851577612034,22.989999771118164,-3.482800805040627,22.209999084472656,0.11054423175453199 5994,2013-07-03,23.309999465942386,23.559999465942386,23.190000534057614,23.28000068664551,2064700.0,-0.008928613424068477,-2.523814713896287,0.09374627470614778,67.91337636630692,49.05310487826764,-1.0269970427948891,-0.8035602519488201,-2.197412919165938,-4.180461298482985,18.709388445976668,0.36999893188477273,-0.20637848064911068,0.8089992523193388,-0.6050045073517616,2.223003011990439,0.10199737248379037,1.5160011321548872,-1.8084974980907909,84.66256879037763,27.997150914794403,0.7070018798355495,7,-0.8649997711181676,-1.0049991607666051,-1.9799990653991735,-3.2199993133544957,3.340000152587887,2,0.1381381936712518,2.055556732929259,23.520000457763672,-2.1515253100905345,23.18000030517578,-1.2452851577612034,22.989999771118164,0.1381381936712518 5995,2013-07-05,23.82999992370605,23.8799991607666,23.31999969482422,23.5,1894300.0,0.022308042457204857,1.6046583837156176,11.00044506612399,69.12878281595316,52.134420920964686,-1.4344789802901268,-1.3494294072448163,-2.5790458677472863,-4.645672676351985,16.657954927840667,0.5699996948242152,-0.2164651465371783,1.3014997482299755,-0.19526553858528573,2.7982650350452367,0.5531171048223449,2.049882391637606,-2.163818156007192,97.43593505620794,36.06298076856534,0.7483826434076304,7,-1.225000381469723,-1.4149999618530238,-2.404999732971188,-3.7399997711181605,2.85000038146973,4,0.11498110700337927,-2.523814713896287,23.309999465942386,2.055556732929259,23.520000457763672,-2.1515253100905345,23.18000030517578,0.11498110700337927 5996,2013-07-08,23.540000915527344,23.989999771118164,23.170000076293945,23.88999938964844,3816800.0,-0.01216949261884881,1.9818212083590536,-1.0606016819351145,61.212125649172755,54.413153401811115,-1.0056806490821728,-1.1224943565444896,-2.1557096766666746,-4.304090435192197,14.077226882115035,0.8199996948242188,-0.19604427184319917,1.015000724792479,-0.4714079175218302,2.5014093671067883,0.2717964036353244,1.7582050459496337,-1.6524374085217097,59.82149243360888,-1.325003828572207,0.7432043211571554,7,-0.7650012969970703,-1.0700006484985352,-2.1075005531311035,-3.445000648498535,3.0099983215332067,0,0.12701782730798095,1.6046583837156176,23.82999992370605,-2.523814713896287,23.309999465942386,2.055556732929259,23.520000457763672,0.12701782730798095 5997,2013-07-09,23.56999969482422,23.86000061035156,23.399999618530273,23.729999542236328,2352600.0,0.0012743746019605595,1.1904705679330998,0.4571444141689327,56.16437342061266,56.12000672560472,-0.814018136223531,-1.1566649159090616,-2.047339241220179,-4.275899998473147,12.342438982493457,0.4600009918212855,-0.09802453068218853,1.0099995613098152,-0.5421262605661887,2.562125383185819,0.23393665037181322,1.7860624722478171,-1.4301438361250796,57.99999237060547,1.3551596638927705,0.7760629109380024,7,-0.75,-1.0999994277954102,-2.107499599456787,-3.4449996948242188,3.0900001525878906,1,0.12176499263441332,1.9818212083590536,23.540000915527344,1.6046583837156176,23.82999992370605,-2.523814713896287,23.309999465942386,0.12176499263441332 5998,2013-07-10,23.899999618530273,23.90999984741211,23.34000015258789,23.51000022888184,3341700.0,0.014000845480643731,1.780487351017408,-2.4374985098824373,61.72566156957122,58.90367616063332,-0.9070581569835596,-1.4590866626333963,-2.228736319266261,-4.544881674008316,11.026127638528106,0.5699996948242188,0.04215041778502027,1.2749995231628404,-0.3890284303046627,2.9390274766303435,0.44298554642908883,2.107013499896592,-1.5381264903408507,89.0243675508704,34.31420641615897,0.8320139767337523,7,-0.9399995803833008,-1.4299993515014648,-2.437499523162842,-3.7749996185302734,2.5799999237060547,2,0.10209207418421151,1.1904705679330998,23.56999969482422,1.9818212083590536,23.540000915527344,1.6046583837156176,23.82999992370605,0.10209207418421151 5999,2013-07-11,24.270000457763672,24.29999923706055,23.649999618530273,24.10000038146973,3735700.0,0.01548120690958199,4.652228718331323,0.4358983137055389,75.23811210580888,63.07723933148556,-0.9926652249052275,-1.7013028445863938,-2.4376129395407986,-4.848219167291099,11.72911292389149,0.649999618530277,0.2415421320612836,1.5085003852844245,-0.22712363349171838,3.2441244040605675,0.6406883758963531,2.376312394672496,-1.7127521324227999,97.34523879853796,39.06243104882652,0.8678120093880713,7,-1.1550006866455078,-1.6450004577636719,-2.8075003623962402,-4.145000457763672,2.619998931884769,3,0.09765137565651072,1.780487351017408,23.899999618530273,1.1904705679330998,23.56999969482422,1.9818212083590536,23.540000915527344,0.09765137565651072 6000,2013-07-12,24.31999969482422,24.489999771118164,23.979999542236328,24.25,2703000.0,0.002060125097548271,1.4878069204216637,0.4117627259365725,78.6764864003172,66.14696654391801,-0.7955451903100261,-1.6110122753525218,-2.3125911299703468,-4.840487181430213,13.082643780510898,0.5100002288818359,0.44866597177734846,1.4169996261596687,-0.34342012445628,3.1774193767756174,0.5367897508516961,2.2972095014676412,-1.5187662418425916,87.12120336387018,22.48965677059803,0.880209875307974,7,-0.6399993896484375,-1.5999994277954102,-2.857499599456787,-4.194999694824219,2.25,4,0.09580591911775094,4.652228718331323,24.270000457763672,1.780487351017408,23.899999618530273,1.1904705679330998,23.56999969482422,0.09580591911775094 6001,2013-07-15,24.190000534057614,24.36000061035156,23.979999542236328,24.25,4182500.0,-0.00534536029596544,1.714286687420429,-0.8571389645777074,83.59376435789632,69.30829123781452,-0.5335315508974539,-1.3634731962690871,-2.0132101245141456,-4.651170241637704,14.146237238703996,0.3800010681152308,0.6972694193735194,1.1680004119873004,-0.6030604472221697,2.9390612711967705,0.2824699823825654,2.0535308415920355,-1.1185644701741388,73.9131011674633,2.8665307171774828,0.8855304296047352,7,-0.4500007629394496,-1.470000267028805,-2.537500381469723,-4.065000534057614,2.5599994659423864,0,0.10293508541318319,1.4878069204216637,24.31999969482422,4.652228718331323,24.270000457763672,1.780487351017408,23.899999618530273,0.10293508541318319 6002,2013-07-16,24.190000534057614,24.38999938964844,24.059999465942386,24.10000038146973,2719800.0,0.0,-2.882306742959884,-1.5000158947132112,82.83380176869,70.72072049492544,-0.4192891571980617,-1.2910506231902978,-1.8538758609460793,-4.593804998162668,14.452642360466397,0.3299999237060547,0.9300063603253896,1.0800004005432093,-0.7413929257048046,2.9013937267912233,0.16930373741920235,1.9906970636672163,-0.891594277016587,73.9131011674633,-2.9648589968908396,0.9106966631240078,7,-0.36000061035155895,-1.470000267028805,-2.4450006484985316,-4.035000801086422,2.4699993133544957,1,0.09756091983876747,1.714286687420429,24.190000534057614,1.4878069204216637,24.31999969482422,4.652228718331323,24.270000457763672,0.09756091983876747 6003,2013-07-17,23.809999465942386,24.29999923706055,23.38999938964844,24.29999923706055,4703400.0,-0.015709014457449766,2.714286826442871,-5.444432670707843,74.9999881970973,71.50812180945772,0.006899905375306048,-0.89553223309019,-1.3263096205130047,-4.16078040746471,13.978856339495243,0.9099998474121094,1.0152818136109794,0.6609993934631397,-1.1863987245962058,2.5083975115224852,-0.262699665566533,1.5846984524928125,0.6800003051757777,38.181811876535754,-42.546639544409835,0.9236990590296734,7,0.020000457763668322,-1.0899991989135778,-1.947499275207523,-3.654999732971195,3.970001220703125,2,0.11969762475410128,-2.882306742959884,24.190000534057614,1.714286687420429,24.190000534057614,1.4878069204216637,24.31999969482422,0.11969762475410128 6004,2013-07-18,24.15999984741211,24.45000076293945,23.85000038146973,23.899999618530273,2216000.0,0.014699722357002232,-2.333347461892653,-0.5306129598561313,74.55919601196118,72.11150105345861,-0.23450926570376396,-1.203263015189627,-1.5255038365638711,-4.453427360284046,13.428895344512796,0.6400012969970632,1.0741604379315,0.9449997901916518,-0.9496296676012079,2.8396292479845116,-0.002314938704778058,1.8923145190880817,0.30799991607666044,70.00001733952692,-12.051290739011108,0.9473147288964294,7,-0.3299999237060547,-1.4399995803833008,-2.297499656677246,-4.005000114440918,3.8099994659423793,3,0.09602647804125408,2.714286826442871,23.809999465942386,-2.882306742959884,24.190000534057614,1.714286687420429,24.190000534057614,0.09602647804125408 6005,2013-07-19,24.270000457763672,24.35000038146973,23.75,24.170000076293945,1881700.0,0.0045530054241016416,3.6153834867768517,0.38461651322304957,69.393943072021,73.02059187821953,-0.3079124076194404,-1.2082422265063464,-1.5818602075137846,-4.504692955325169,13.775984074992792,0.6000003814697301,1.0279495732512984,0.949000358581543,-0.9319164642760533,2.8299171814391393,0.008541947152743035,1.889458770010343,0.1800003051757777,83.01886113440334,2.2234619619747065,0.9404584114287982,7,-0.35500049591064453,-1.5500001907348633,-2.570000648498535,-4.1150007247924805,3.590000152587887,4,0.107952158321722,-2.333347461892653,24.15999984741211,2.714286826442871,23.809999465942386,-2.882306742959884,24.190000534057614,0.107952158321722 6006,2013-07-22,24.01000022888184,24.459999084472656,23.899999618530273,24.459999084472656,3073100.0,-0.010712823402467708,1.488892844881299,-4.499971389879612,62.31453586069241,73.70394326045061,0.028796678386918018,-0.8309657358351537,-1.2727099678257225,-4.193739189127388,14.698215524660114,0.5599994659423828,1.0035196582570087,0.5875000953674352,-1.2057722439769663,2.3807724347118366,-0.30913607430476375,1.4841362650396341,-0.6200008392333984,57.9440201929455,-20.970102791547944,0.8966361696722003,7,-0.09500026702881215,-1.1000003814697301,-1.9925003051757848,-3.855000495910648,2.9799995422363246,0,0.10662221747348988,3.6153834867768517,24.270000457763672,-2.333347461892653,24.15999984741211,2.714286826442871,23.809999465942386,0.10662221747348988 6007,2013-07-23,23.82999992370605,24.43000030517578,23.79999923706055,24.43000030517578,3739600.0,-0.007496888940436763,1.100002225238645,1.3333375718966483,54.82865062553289,72.93760871111301,0.27888420121802326,-0.5018512442954766,-1.0717177630080066,-3.9538941290719976,15.566225807576076,0.6300010681152308,0.9238488194737116,0.29649982452392365,-1.2869443698627343,1.8799440189105816,-0.49522227266940533,1.0882219217172526,-0.41860054016112613,41.12155696734993,-33.80268138266109,0.7917220971933294,7,0.10999965667724965,-0.9200000762939418,-1.5249996185302699,-3.6750001907348597,3.2999992370605504,1,0.12253462382050362,1.488892844881299,24.01000022888184,3.6153834867768517,24.270000457763672,-2.333347461892653,24.15999984741211,0.12253462382050362 6008,2013-07-24,25.40999984741211,26.979999542236328,25.209999084472656,25.21999931335449,15658200.0,0.06630297644836647,-15.857067601565834,-0.3166673554310169,72.9257687385554,72.68068167030708,-1.1894838164053994,-1.8930127357497994,-2.5880771881843216,-5.47239736915278,17.481256474364525,3.149999618530277,0.9630845170101381,1.6949997901916518,0.12573579076678598,3.2642637896165176,0.9103677904792207,2.479631789904083,-1.9776284698486286,51.39319141397738,-21.378056116577156,0.7846319997124326,7,-0.22500038146972656,-1.255000114440918,-3.104999542236328,-5.255000114440918,2.1599998474121094,2,0.04919323130681974,1.100002225238645,23.82999992370605,1.488892844881299,24.01000022888184,3.6153834867768517,24.270000457763672,0.04919323130681974 6009,2013-07-25,24.63999938964844,25.45000076293945,24.51000022888184,25.26000022888184,5764000.0,-0.030303048500100238,-1.136366887529163,-3.2631531395873505,58.38508777160476,70.42608182267236,-0.40396032526266623,-0.9471087310149535,-1.7836709848631536,-4.647308157742952,19.233029317313015,0.9400005340576101,1.0247180200451922,0.7824994087219288,-0.5505759931672749,2.1155748106111325,0.11596170777732695,1.4490371096665307,-1.0657228854980474,27.554164575275436,-40.35817536549477,0.6665377009446012,7,0.5450000762939418,-0.48499965667724965,-2.33499908447266,-4.48499965667725,2.0,3,0.12743512072959806,-15.857067601565834,25.40999984741211,1.100002225238645,23.82999992370605,1.488892844881299,24.01000022888184,0.12743512072959806 6010,2013-07-26,25.81999969482422,25.95000076293945,24.35000038146973,24.3799991607666,6655900.0,0.0478896239612534,-1.1333365546373433,-2.3225783626972336,69.93005500632228,68.90789189471968,-1.507320340422659,-1.9423765743521741,-2.922259172993847,-5.769748600732434,20.724095590632633,1.6000003814697195,1.0655982077437471,1.7819996833801284,0.41112072356335005,3.1528786431969067,1.0965602034717392,2.4674391632885175,-2.109494269150389,63.52202087766815,-5.190120147150459,0.6854394799083893,7,-0.6350002288818359,-1.6649999618530273,-3.5149993896484375,-5.664999961853027,1.5400009155273402,4,0.08326877009844624,-1.136366887529163,24.63999938964844,-15.857067601565834,25.40999984741211,1.100002225238645,23.82999992370605,0.08326877009844624 6011,2013-07-29,25.479999542236328,25.86000061035156,25.35000038146973,25.40999984741211,3011200.0,-0.013168092819770494,-4.368462264340479,0.048610881155005135,65.83747119208925,67.01941071954182,-1.078506896313744,-1.4822635888022617,-2.52395643004823,-5.375337707274603,21.70114762564973,0.5100002288818288,1.0093701704067364,1.3174995422363267,-0.10397275097885839,2.738971835451512,0.6067633956287324,2.028235688843921,-1.6387143518999991,52.83019320600077,-16.524921436203485,0.710736146607593,7,-0.2950000762939453,-1.3249998092651367,-3.174999237060547,-5.324999809265137,2.510000228881836,0,0.0934066370044504,-1.1333365546373433,25.81999969482422,-1.136366887529163,24.63999938964844,-15.857067601565834,25.40999984741211,0.0934066370044504 6012,2013-07-30,26.06999969482422,26.53000068664551,25.540000915527344,25.770000457763672,7516200.0,0.023155422417095783,-1.605268309332486,4.285722070844686,67.24959540878044,66.1582559652844,-1.5352303023236153,-1.9443382483980969,-3.0537212265802722,-5.908380923666606,22.615690203643506,1.0500011444091832,0.9516276188834709,1.7629997253417962,0.1832984781958622,3.34270097248773,0.9731491017688292,2.552850348914763,-2.1031659304118904,65.39923430443754,-1.4072166711106604,0.7898506235729678,7,-0.7049999237060547,-1.9149999618530273,-3.852499485015869,-5.914999961853027,1.6100006103515625,1,0.035289608249462256,-4.368462264340479,25.479999542236328,-1.1333365546373433,25.81999969482422,-1.136366887529163,24.63999938964844,0.035289608249462256 6013,2013-07-31,26.1200008392334,26.420000076293945,25.93000030517578,26.0,4136700.0,0.0019179572303220649,-2.769225690496277,0.40000381470696694,65.49413242998966,65.15102667839868,-1.3668358924333148,-1.8862770289417554,-3.028124206878985,-5.898480423665045,23.424388655607416,0.48999977111816406,0.8930140892450282,1.683000850677491,-0.04497453698246545,3.4109762383374473,0.8190131568475145,2.5469885445074674,-2.032640443708111,81.1926701827203,17.495316073046965,0.8639876938299773,7,-0.7550010681152344,-1.850001335144043,-3.9275007247924805,-5.965001106262207,0.639999389648441,2,0.03866762209349317,-1.605268309332486,26.06999969482422,-4.368462264340479,25.479999542236328,-1.1333365546373433,25.81999969482422,0.03866762209349317 6014,2013-08-01,26.53000068664551,26.670000076293945,26.06999969482422,26.32999992370605,4934900.0,0.015696777727367994,1.5000039736467745,1.6666613685131324,67.45655360686047,64.93576118226973,-1.5704460024722025,-2.1530622408062214,-3.3620057599015603,-6.254368283845533,24.31649459172332,0.6000003814697266,0.8598593463641429,1.932000637054447,0.052744271368183604,3.81125700274071,0.9923724542113135,2.8716288198975803,-2.326934725251782,93.9655427558562,31.85840359510486,0.9396281828431321,8,-1.1400012969970739,-2.2150011062622106,-4.337500572204593,-6.37500095367432,0.5799999237060476,3,0.03920086623677377,-2.769225690496277,26.1200008392334,-1.605268309332486,26.06999969482422,-4.368462264340479,25.479999542236328,0.03920086623677377 6015,2013-08-02,26.56999969482422,26.649999618530273,26.13999938964844,26.649999618530273,3633900.0,0.0015076896774768311,11.750017881410397,-0.3999980926586289,69.070495137028,65.6864233240848,-1.396764810938393,-2.084116016610757,-3.316759966877715,-6.241389428176376,24.918329697165685,0.5100002288818324,0.8896981717559633,1.8349996566772475,-0.2014420174728322,3.871441330827327,0.8167788196022059,2.853220493752289,-2.2558563901967865,92.42421177354562,30.496390637607988,1.0182208370750405,8,-1.1800003051757812,-2.114999771118164,-4.28249979019165,-6.414999961853027,0.3800010681152308,4,0.002634538789169083,1.5000039736467745,26.53000068664551,-2.769225690496277,26.1200008392334,-1.605268309332486,26.06999969482422,0.002634538789169083 6016,2013-08-05,26.53000068664551,26.88999938964844,26.15999984741211,26.40999984741211,2610100.0,-0.0015054199713256944,-1.3548340455117494,-1.5000119209403682,68.6305667678048,67.219969562115,-1.0747313175807207,-1.9063689027662285,-3.2192375030199933,-6.143157499117226,25.86173344432327,0.7299995422363317,0.9081471955508107,1.6455006599426305,-0.4594158545416356,3.7504171744268966,0.5930424027004975,2.6979589171847635,-2.1092231325137227,73.33339926644709,12.387856017252929,1.0524582572421333,8,-0.865000724792484,-2.0750007629394567,-4.242500782012943,-6.37500095367432,0.17999839782714488,0,0.031285333668455095,11.750017881410397,26.56999969482422,1.5000039736467745,26.53000068664551,-2.769225690496277,26.1200008392334,0.031285333668455095 6017,2013-08-06,26.440000534057614,26.76000022888184,26.21999931335449,26.5,2271200.0,-0.003392391641859338,-1.1599954223807412,-0.4999920527696246,71.95325818997436,67.11191283449489,-0.6432083368181019,-1.6762745528673442,-3.0754422729316495,-6.001243433429419,26.856119902243016,0.5400009155273509,0.9688856817003888,1.4120004653930636,-0.706863418192075,3.530864348978202,0.35256852360049606,2.471432407185631,-1.9168541004016433,53.125074505876455,-10.257924692050068,1.0594319417925684,8,-0.820000648498528,-1.5150003433227504,-4.152500629425045,-6.285000801086422,-0.05000114440917258,1,0.058623267993659134,-1.3548340455117494,26.53000068664551,11.750017881410397,26.56999969482422,1.5000039736467745,26.53000068664551,0.058623267993659134 6018,2013-08-07,26.34000015258789,26.520000457763672,26.040000915527344,26.239999771118164,2015800.0,-0.0037821626115669416,1.0869500317199687,-1.6666878596177923,68.98954414381005,68.29018576473992,-0.4441179566283786,-1.4589014253470118,-2.937496263127578,-5.842038691651613,27.889276915524373,0.4799995422363281,1.0890602456744034,1.190000057220459,-0.9363659468699055,3.3163660613108235,0.12681705517527675,2.253183059265641,-1.7185795945887072,35.29409124772225,-26.126151793457467,1.063183002045183,8,-0.720000267028805,-1.3550004959106445,-4.007500171661377,-6.185000419616699,0.3299999237060547,2,0.05087320215737501,-1.1599954223807412,26.440000534057614,-1.3548340455117494,26.53000068664551,11.750017881410397,26.56999969482422,0.05087320215737501 6019,2013-08-08,26.63999938964844,26.86000061035156,26.399999618530273,26.399999618530273,2817000.0,0.011389492609060525,-2.8333452542736275,2.3999885559518943,69.983126559169,68.29608260394511,-0.48118399568780035,-1.6572084594731074,-3.1920576934449905,-6.077773616615676,28.6162423219319,0.5200004577636683,1.2821740830504922,1.3714993476867718,-0.8117699347781802,3.554768630151724,0.2798647064542976,2.463133988919246,-1.9242356722797709,70.58818249544491,11.408441858094989,1.0916346412324758,8,-0.5199995040893555,-1.5649995803833043,-4.269999027252201,-6.48499965667725,0.3199996948242152,3,0.004504536110463642,1.0869500317199687,26.34000015258789,-1.1599954223807412,26.440000534057614,-1.3548340455117494,26.53000068664551,0.004504536110463642 6020,2013-08-09,26.649999618530273,26.85000038146973,26.489999771118164,26.489999771118164,1502100.0,0.00037538397563618986,-3.500011920940368,0.6666666666666567,73.23942999829409,69.1185224713012,-0.40349957016785254,-1.563881853503819,-3.1616923051316093,-5.997890215089335,29.171504249939684,0.36000061035156605,1.2602016308356063,1.2649995803833,-0.9535395690358968,3.483538729802497,0.15573000567369988,2.3742691550929003,-1.843666468166898,71.76468212294985,11.915217227272734,1.1092695747095986,8,-0.4349994659423828,-1.5749998092651367,-4.274999618530273,-6.439999580383301,0.9500007629394567,4,0.017260825456126394,-2.8333452542736275,26.63999938964844,1.0869500317199687,26.34000015258789,-1.1599954223807412,26.440000534057614,0.017260825456126394 6021,2013-08-12,26.68000030517578,26.85000038146973,26.3799991607666,26.399999618530273,1554400.0,0.001125729346151516,-1.9374929219838932,1.7500059604701619,75.76853551168851,70.06507137162433,-0.2742159750506694,-1.4733106872704091,-3.138540841126087,-5.93995406921351,29.677052099750746,0.47000122070312855,1.3870188080391799,1.1705002784729004,-1.0451425643001286,3.3861431212459294,0.06267885708638588,2.278321699859415,-1.7867204991374876,78.04873510174114,15.17638178917531,1.1078214213865147,8,-0.2700004577636719,-1.6050004959106445,-4.1700005531311035,-6.170001029968262,0.1800003051757777,0,0.010119957071788033,-3.500011920940368,26.649999618530273,-2.8333452542736275,26.63999938964844,1.0869500317199687,26.34000015258789,0.010119957071788033 6022,2013-08-13,26.54999923706055,26.770000457763672,26.420000076293945,26.70000076293945,1733100.0,-0.004872603696710276,1.4137881139670097,-0.5357184215366126,63.97057448567066,69.89578715558888,-0.07707151085988428,-1.2199885284921699,-2.955802363924903,-5.727627549639831,30.17446073265269,0.35000038146972656,1.3406090460038627,0.9224992752075245,-1.248175018948853,3.093173569363902,-0.16283787187066423,2.0078364222857132,-1.5732506415743366,62.19494040696393,-2.0414843139520187,1.085337147078188,8,-0.0849990844726598,-1.389999389648441,-3.9274992942810094,-5.979999542236332,0.4300003051757777,1,0.006026359774382373,-1.9374929219838932,26.68000030517578,-3.500011920940368,26.649999618530273,-2.8333452542736275,26.63999938964844,0.006026359774382373 6023,2013-08-14,26.65999984741211,26.79999923706055,26.1200008392334,26.1299991607666,3318300.0,0.004143149284841163,-1.472733451936328,-3.5333019683639333,79.53215330612485,71.23752045550714,-0.11445392387919995,-1.1652707202825603,-3.00199576390159,-5.758138383116311,31.756396606048444,0.679998397827152,1.3497731965238842,0.8899998664855957,-1.1484619161262657,2.928461649097457,-0.129231024820335,1.9092307577915264,-1.6031212140558893,72.97286151355928,3.927160454471718,1.01923089130593,8,-0.19499969482421875,-1.5,-4.014999866485596,-6.090000152587891,-0.11999893188476562,2,-0.010127549111365708,1.4137881139670097,26.54999923706055,-1.9374929219838932,26.68000030517578,-3.500011920940368,26.649999618530273,-0.010127549111365708 6024,2013-08-15,26.479999542236328,26.75,26.440000534057614,26.75,3814700.0,-0.00675169940757725,1.2962884471383018,-0.5094341659679062,63.63634930618284,70.63372647430212,0.06448960155529448,-0.845920957257249,-2.764122363626008,-5.4923414696045185,33.22138635689985,0.30999946594238637,1.2982667193078576,0.5939995765686028,-1.3188753390876293,2.506874492224835,-0.36243788125951326,1.5504370343967189,-1.3461960725249043,49.31492174640062,-19.58556664296895,0.9564374578281158,8,-0.0149993896484375,-1.2950000762939453,-3.7649993896484375,-5.909999847412109,-0.2899990081787145,3,0.007175246878481367,-1.472733451936328,26.65999984741211,1.4137881139670097,26.54999923706055,-1.9374929219838932,26.68000030517578,0.007175246878481367 6025,2013-08-16,26.88999938964844,26.959999084472656,26.32999992370605,26.36000061035156,4219400.0,0.015483378191081698,-1.1355898231661843,-1.9629551138049686,78.31323086256539,71.70957804038665,-0.33005335643247946,-1.1062932037688107,-3.12318688166863,-5.816642672524452,35.02630973761266,0.6299991607666051,1.2743936259682158,0.8729994773864789,-0.9295729720021377,2.6755719267750955,-0.028286747307827653,1.7742857020807854,-1.6823480770360213,91.66668558881607,19.876937036408393,0.9012862246943077,8,-0.38999938964844105,-1.7049999237060582,-4.019999504089359,-6.164999961853031,-0.3400001525878906,4,0.0026031869249933948,1.2962884471383018,26.479999542236328,-1.472733451936328,26.65999984741211,1.4137881139670097,26.54999923706055,0.0026031869249933948 6026,2013-08-19,26.56999969482422,27.06999969482422,26.520000457763672,26.739999771118164,3308700.0,-0.011900323617984543,-3.074090295781911,-0.32075559970057727,61.26125506907692,70.52157769362024,-0.004227709162890392,-0.6162675190425375,-2.765558617238085,-5.412254436541247,36.81239413759164,0.5499992370605469,1.1896020316611455,0.42499980926513814,-1.123112894696483,1.9731125132267593,-0.34905654271567244,1.1990561612459487,-1.2914544530268444,47.36835765038458,-24.18753311177892,0.77405635198081,8,-0.0149993896484375,-1.3400001525878906,-3.369999408721924,-5.75,0.030000686645511365,0,0.03876555131636494,-1.1355898231661843,26.88999938964844,1.2962884471383018,26.479999542236328,-1.472733451936328,26.65999984741211,0.03876555131636494 6027,2013-08-20,26.75,27.920000076293945,26.5,26.520000457763672,6260600.0,0.006774569335461722,-9.518501250370873,-1.3529378765609397,63.40423528724261,69.90098782066832,-0.15156933314784737,-0.5968954203437384,-2.8812068597086764,-5.504525732606059,39.16406072892035,1.4200000762939453,1.0923242960778197,0.4590001106262207,-0.6615807328944072,1.5795809541468486,-0.10129031113409326,1.0192905323865347,-1.3639674910210147,34.999968210842646,-33.87720244144625,0.5602904217603137,8,0.2700004577636719,-1.0950002670288086,-3.5199999809265137,-5.930000305175781,-0.6000003814697266,1,0.004112172349590937,-3.074090295781911,26.56999969482422,-1.1355898231661843,26.88999938964844,1.2962884471383018,26.479999542236328,0.004112172349590937 6028,2013-08-21,26.65999984741211,26.8799991607666,26.31999969482422,26.57999992370605,3303700.0,-0.003364491685528659,1.1538501039874702,0.3478264475146523,53.201948689520314,68.03641250181846,-0.012743801564358392,-0.430519810612882,-2.7178694004687785,-5.329942036931534,38.92635225097394,0.5599994659423828,0.9949317477823847,0.3064999580383301,-0.7444601716782806,1.3574600877549408,-0.21898010681997349,0.8319800228966336,-1.0712499330479268,21.250004470347292,-42.61732117231928,0.525480064858305,8,0.3600006103515625,-1.005000114440918,-3.3849997520446777,-5.840000152587891,-0.7099990844726598,2,0.012002989371932893,-9.518501250370873,26.75,-3.074090295781911,26.56999969482422,-1.1355898231661843,26.88999938964844,0.012002989371932893 6029,2013-08-22,27.78000068664551,27.940000534057614,26.95000076293945,27.0,2959100.0,0.04201053434522506,-1.2500016255827533,9.750017881410097,69.45337640298874,67.61573988011787,-1.0661462490311848,-1.373645612079745,-3.7158341899019334,-6.352080015573758,40.05690599537102,1.2800006866455043,0.91197006792693,1.2695007324218786,0.36893987472128487,2.1700615901224722,0.8192203035715835,1.7197811612721736,-2.0047507593269493,90.12347132561881,28.634566939402795,0.45028042885029657,8,-0.7500000000000036,-1.9350004196167028,-4.50500059127808,-6.72500038146973,-2.230001449584961,3,-0.04463641974329624,1.1538501039874702,26.65999984741211,-9.518501250370873,26.75,-3.074090295781911,26.56999969482422,-0.04463641974329624 6030,2013-08-23,27.96999931335449,28.1299991607666,27.82999992370605,27.96999931335449,3759300.0,0.006839403240199049,-1.1428610354223687,0.0,72.08585403526827,67.2065530494045,-1.1725143411646748,-1.4696633715766687,-3.77746091423613,-6.4371676182803235,40.91278720703011,0.3499984741210902,0.8712053279695802,1.3519993782043436,0.2982322331885605,2.4057665232201266,0.825115805696452,1.878882950712235,-1.9782743253620225,91.16022681648647,29.881988532288347,0.5268835725078921,8,-0.8449993133544886,-2.029999732971188,-4.694999217987057,-6.914999008178707,-1.5499992370605433,4,-0.06363957179101543,-1.2500016255827533,27.78000068664551,1.1538501039874702,26.65999984741211,-9.518501250370873,26.75,-0.06363957179101543 6031,2013-08-26,27.86000061035156,28.11000061035156,27.6200008392334,28.06999969482422,2931100.0,-0.003932738852460704,2.3792980979190816,-100.0,71.6463380949197,68.0594156726544,-0.9806565500116946,-1.2355669294478204,-3.5480378777725115,-6.2219921260722835,41.66128841620401,0.4899997711181605,0.7958196993939417,1.1230006217956507,0.07280563144868779,2.1731956121426137,0.597903126622171,1.6480981169691304,-1.6116827216261953,85.08294861432641,21.83264469805117,0.5250974951734808,8,-0.735000610351559,-1.8950014114379847,-4.542500495910641,-6.5900011062622035,-2.2399997711181605,0,-0.04702086664004845,-1.1428610354223687,27.96999931335449,-1.2500016255827533,27.78000068664551,1.1538501039874702,26.65999984741211,-0.04702086664004845 6032,2013-08-27,26.989999771118164,27.770000457763672,26.959999084472656,27.489999771118164,4285700.0,-0.031227595842555078,-1.8928549533041328,2.3809627611262085,58.0246843809855,65.66969690319448,-0.04657591861765198,-0.30894796109007316,-2.5862474579274988,-5.252402455497787,41.530151034156525,0.9000015258789027,0.680914809519507,0.2069997787475586,-0.7998838658583871,1.2138834233535043,-0.2964420435554125,0.7104416010505297,-0.5158801297478526,37.01658972286532,-28.54021962140311,0.5034418223029721,8,0.2349996566772461,-1.0250005722045898,-3.5774998664855957,-4.845000267028809,-1.909999847412113,1,-0.014449773729371063,2.3792980979190816,27.86000061035156,-1.1428610354223687,27.96999931335449,-1.2500016255827533,27.78000068664551,-0.014449773729371063 6033,2013-08-28,27.1299991607666,27.25,26.65999984741211,26.86000061035156,2145900.0,0.005187083765678668,1.3137250502081252,-0.5399971008300852,56.29819547227944,64.8543464772052,-0.12616201299258378,-0.38936404728924856,-2.65028072447101,-5.289710508019255,41.21180738284094,0.5900001525878906,0.5511619705451842,0.29649925231933594,-0.6709124235906074,1.2639109282292793,-0.18720658563563575,0.7802050902743076,1.0,31.972757339727497,-31.586585061078512,0.48370583795497213,8,0.0950002670288086,-0.8899993896484375,-3.7049994468688965,-4.409998893737793,-1.369998931884762,2,-0.03612235800042085,-1.8928549533041328,26.989999771118164,2.3792980979190816,27.86000061035156,-1.1428610354223687,27.96999931335449,-0.03612235800042085 6034,2013-08-29,27.56999969482422,27.70000076293945,27.040000915527344,27.1299991607666,2784900.0,0.016218228811960778,-1.1290419834059757,1.6296403568880167,60.648145082066755,62.89155916826091,-0.441739684691246,-0.7878489917665306,-3.0015108116544695,-5.626292672215499,40.848651475303505,0.6599998474121058,0.5480389935658394,0.684499835968019,-0.3251062025295326,1.6941058744655706,0.1796968167192432,1.1893028552167948,0.530599479675292,61.90478044071451,-0.5911688381471691,0.5048030192487767,8,-0.3450002670288086,-1.3299999237060547,-2.9000000953674316,-3.604999542236328,-2.3199996948242188,3,-0.058759483127194034,1.3137250502081252,27.1299991607666,-1.8928549533041328,26.989999771118164,2.3792980979190816,27.86000061035156,-0.058759483127194034 6035,2013-08-30,26.63999938964844,27.20000076293945,26.559999465942386,26.979999542236328,2997300.0,-0.033732329179182674,-1.5600051879882892,-0.7727266816075381,49.616849557729104,61.59773633366672,0.5018429092024164,0.15564436929525982,-1.9694723073149767,-4.602820457555946,40.19228581672451,1.0100002288818324,0.4609730234552707,-0.24900045394896964,-1.2544781676567283,0.756477259758789,-0.7517393108028507,0.25373840290491145,1.4317877983093226,5.161281589669339,-53.08017697685988,0.5027388568538799,8,0.5850000381469691,-0.399999618530277,-1.969999790191654,-2.6749992370605504,-2.5699996948242223,4,-0.0409159225811182,-1.1290419834059757,27.56999969482422,1.3137250502081252,27.1299991607666,-1.8928549533041328,26.989999771118164,-0.0409159225811182 6036,2013-09-03,27.36000061035156,27.63999938964844,27.03000068664551,27.03000068664551,3014100.0,0.027027073468435914,-2.6969626910962274,-0.9705875753121772,56.97075027395556,60.88290466552371,-0.10539535544768697,-0.5259529816251423,-2.571484596093068,-5.221499635014144,39.47413299072483,1.0,0.4909457428026407,0.4295007705688434,-0.5820844512277752,1.441085992365462,-0.07629184032946768,0.9352933814671545,0.6513150687255909,66.11574286439354,8.028436444958288,0.5057926108983101,9,-0.1350011825561488,-0.6200008392333949,-2.690001010894772,-3.3950004577636683,-3.2100009918212855,1,-0.034356743899412345,-1.5600051879882892,26.63999938964844,-1.1290419834059757,27.56999969482422,1.3137250502081252,27.1299991607666,-0.034356743899412345 6037,2013-09-04,27.989999771118164,28.0,27.10000038146973,27.489999771118164,3311600.0,0.02302628460206413,2.461533947107788,1.5151518654452252,60.505528749891155,61.69441356112046,-0.604581117279892,-1.0897480988559138,-3.0618135070908252,-5.744686351500999,38.82887423630943,0.8999996185302699,0.4633623812027956,0.9819999694824233,-0.10597475868630468,2.0699746976511513,0.43801260539805753,1.525987333566789,-1.4300003051757777,99.30553991854035,41.320691808176456,0.543987364084364,9,-0.6450004577636719,-1.1549997329711914,-3.320000171661377,-4.024999618530273,-2.7700004577636754,2,-0.084673060066627,-2.6969626910962274,27.36000061035156,-1.5600051879882892,26.63999938964844,-1.1290419834059757,27.56999969482422,-0.084673060066627 6038,2013-09-05,27.68000030517578,28.0,27.63999938964844,27.770000457763672,1690500.0,-0.011075365076003263,-3.235251879277595,-0.18000030517578125,59.28793291800763,60.564919840567015,-0.15050614207973467,-0.7106471510780601,-2.618346763317877,-5.317894701157574,38.49655412722993,0.36000061035155895,0.5138595769968681,0.6050004959106445,-0.4747756912853447,1.6847766831066338,0.06511240231264992,1.1448885895086391,-1.0912008285522425,77.77780721215929,17.92394802610238,0.5398880935979943,9,-0.33500099182128906,-0.6500005722045898,-2.9200005531311035,-3.7150001525878906,-2.9600009918212926,3,-0.09393064858397293,2.461533947107788,27.989999771118164,-2.6969626910962274,27.36000061035156,-1.5600051879882892,26.63999938964844,-0.09393064858397293 6039,2013-09-06,26.76000022888184,27.40999984741211,26.459999084472656,27.3700008392334,5234900.0,-0.03323699660949475,1.753630880312253,6.777773068282926,49.06743777924394,58.007318034342084,0.6812296741741761,0.2306284830022456,-1.5731404709064982,-4.292611402950435,37.26362062152985,1.220001220703125,0.5262020506582736,-0.32099962234496715,-1.3918952906695559,0.7498960459796216,-0.8564474565072615,0.2144482118173272,1.2399997711181605,19.480582211631585,-34.84762173727847,0.5354478341622947,9,0.5249996185302699,0.32499980926513317,-1.9425005912780797,-2.795000076293949,-2.170000076293949,4,-0.037369207453171405,-3.235251879277595,27.68000030517578,2.461533947107788,27.989999771118164,-2.6969626910962274,27.36000061035156,-0.037369207453171405 6040,2013-09-09,27.11000061035156,27.3700008392334,26.63999938964844,26.93000030517578,3585400.0,0.013079236863831056,1.0857161541353897,-0.2950821722490391,53.857149396623875,56.03074151230921,0.21949138016032066,-0.08763593757747401,-1.8048259881332065,-4.528476288014549,35.964057857148674,0.7300014495849574,0.5898305862981061,0.006000709533687143,-1.0455027831545785,1.0575042022219527,-0.5197510368104439,0.5317524558778182,0.889999389648441,42.20786619833418,-12.463665518053219,0.5257517463441327,9,0.11999893188476918,-0.02500057220458629,-2.25750112533569,-3.1450004577636683,-3.1400012969970703,0,-0.06860939020566992,1.753630880312253,26.76000022888184,-3.235251879277595,27.68000030517578,2.461533947107788,27.989999771118164,-0.06860939020566992 6041,2013-09-10,26.95000076293945,27.440000534057614,26.82999992370605,27.36000061035156,3072500.0,-0.005901875463293682,1.1403541647147006,-2.27777306828301,51.43267031558695,55.29829550504271,0.2646652832390082,0.0986886242138354,-1.5510766930786026,-4.252994913864285,34.850049255641544,0.6100006103515625,0.49880685070559494,-0.16749916076660654,-1.2028916001620757,0.8678932786288627,-0.6851953804643394,0.3501970589311263,1.0191992187500034,31.81827189362427,-24.29474576497813,0.5176962196977342,9,0.27999877929687855,0.13499927520752308,-2.0275011062622035,-2.985000610351559,-2.7400016784667933,1,-0.10686460061536218,1.0857161541353897,27.11000061035156,1.753630880312253,26.76000022888184,-3.235251879277595,27.68000030517578,-0.10686460061536218 6042,2013-09-11,26.709999084472656,27.04999923706055,26.26000022888184,26.90999984741211,4093100.0,-0.008905442362615257,2.2916656732549243,0.4878069204216638,50.350625733312576,54.63745442293528,0.5149214707070762,0.37027592935558573,-1.2243067191438115,-3.9001299816609176,33.41133174373394,0.7899990081787109,0.36429984655726244,-0.4155008316040032,-1.4347779799040126,0.6037763166960062,-0.9251394057540097,0.09413774254600327,1.2290168792724607,25.86200659679616,-33.229139763855414,0.509638574150005,9,0.4200010299682617,0.3750009536743164,-1.6499991416931152,-2.7449989318847656,-2.179998397827145,2,-0.09584423637927375,1.1403541647147006,26.95000076293945,1.0857161541353897,27.11000061035156,1.753630880312253,26.76000022888184,-0.09584423637927375 6043,2013-09-12,26.38999938964844,26.76000022888184,26.229999542236328,26.709999084472656,3597500.0,-0.011980520621217128,1.5238008737431736,1.5999923706345547,39.020526747626974,52.23438571910864,0.8033993351491873,0.705164897868368,-0.8304290770673539,-3.471015772456095,32.52135891564053,0.5300006866455114,0.21983339130385104,-0.7220005035400341,-1.7738683906878912,0.329867383607823,-1.2479344471139626,-0.19606655996610556,1.4818559447021435,13.223117046481278,-40.21004134913265,0.5259339435739282,9,0.725000381469723,0.6950006484985316,-1.1174993515014684,-2.4249992370605504,-1.3599987030029297,3,-0.044334979285861165,2.2916656732549243,26.709999084472656,1.1403541647147006,26.95000076293945,1.0857161541353897,27.11000061035156,-0.044334979285861165 6044,2013-09-13,26.670000076293945,27.18000030517578,26.520000457763672,26.540000915527344,3537300.0,0.01061010584014399,-6.764700602497504,-0.4062477648236938,39.875398478280864,51.15200226583661,0.4272365161492644,0.4639135013437041,-1.0250049853805692,-3.6414013933624823,31.76298292763917,0.7900009155273402,0.18820249671937717,-0.4514998435974107,-1.4825604249453406,0.5795607377505192,-0.9670301342713756,0.06403044707655425,1.1033439105297838,36.363650693817306,-11.78929902371948,0.515530290673965,9,0.44499969482421875,0.4549999237060547,-1.3675003051757812,-2.7049999237060547,-2.1700000762939453,4,-0.07311588891492904,1.5238008737431736,26.38999938964844,2.2916656732549243,26.709999084472656,1.1403541647147006,26.95000076293945,-0.07311588891492904 6045,2013-09-16,26.959999084472656,27.31999969482422,26.85000038146973,27.040000915527344,3631300.0,0.010873603575145108,-2.133336724184021,-0.615402673239726,43.181808986614456,49.61989767835426,0.20942646386190233,0.189124070753671,-1.2412118612677716,-3.825053675034141,30.794197661560418,0.6499996185302734,0.1616339653703207,-0.1650008201599107,-1.1932239331506445,0.8632222928308231,-0.6791123766552758,0.3491107363354544,0.7207442356758271,60.33049122856814,16.152925753618376,0.5141115564953662,9,0.1550006866455078,0.16500091552734375,-1.3624992370605469,-2.9949989318847656,-1.7299995422363281,0,-0.08790797523616178,-6.764700602497504,26.670000076293945,1.5238008737431736,26.38999938964844,2.2916656732549243,26.709999084472656,-0.08790797523616178 6046,2013-09-17,27.60000038146973,27.75,26.63999938964844,26.8700008392334,4402700.0,0.02373892131790445,1.1553435453764265,-9.124785428190012,54.78807180011718,48.98462468393493,-0.43912988773024253,-0.38973772000833407,-1.7891137559272359,-4.356142437762838,29.826505231997814,1.110000610351559,0.08774389379263425,0.42350044250488494,-0.5907618828801269,1.4377627678898968,-0.08363072018762097,0.9306316051973909,-1.370000839233402,90.13160701602949,43.18733050991101,0.5071311626925065,9,-0.48500061035156605,-0.4750003814697301,-1.9550004005432164,-3.6350002288818395,-2.989999771118171,1,-0.13152177601245163,-2.133336724184021,26.959999084472656,-6.764700602497504,26.670000076293945,1.5238008737431736,26.38999938964844,-0.13152177601245163 6047,2013-09-18,26.86000061035156,27.57999992370605,26.56999969482422,27.5,5299600.0,-0.02681158553950591,1.5250029802350944,-0.8767120424320023,48.06313895808456,47.73742535505459,0.13826262485632412,0.3783223444932027,-0.9646816525810173,-3.50946944253538,27.97647968637767,1.0300006866455114,0.12476732726101147,-0.32199935913086364,-1.327680372455191,0.6836816541934638,-0.8248398657930274,0.1808411475313001,-0.5996010589599585,41.44742620947176,-7.085346786796521,0.5028405066621632,9,0.12999916076660512,0.26499938964844105,-1.117500782012936,-2.8950004577636683,-2.120000839233395,2,-0.09865977161808481,1.1553435453764265,27.60000038146973,-2.133336724184021,26.959999084472656,-6.764700602497504,26.670000076293945,-0.09865977161808481 6048,2013-09-19,26.979999542236328,27.239999771118164,26.729999542236328,27.059999465942386,2569600.0,0.004467569961205564,1.3181800448226384,0.12500000000000486,45.56390964504392,47.34814445125458,-0.10222351367184501,0.29884829454494977,-1.0077515538808584,-3.5192580290860604,26.424684104514682,0.5100002288818359,0.05799045604322117,-0.2180004119873047,-1.1985827290554205,0.7625819050808111,-0.7082915705213644,0.272290746546755,-0.6898079818725584,37.398313468987745,-9.052910320019933,0.4902911585340582,9,0.010000228881835938,0.14500045776367188,-1.1674995422363281,-3.0149993896484375,-2.229999542236328,3,-0.09080796505409205,1.5250029802350944,26.86000061035156,1.1553435453764265,27.60000038146973,-2.133336724184021,26.959999084472656,-0.09080796505409205 6049,2013-09-20,26.540000915527344,27.06999969482422,26.43000030517578,27.020000457763672,4571000.0,-0.016308325951606473,1.2069019948304098,5.9999999999997335,49.18832405358656,46.829386079806,0.33892832271906315,0.6758365883460549,-0.5062786669717845,-2.967934009040057,23.80973868218952,0.6399993896484375,-0.1082509061442849,-0.5959990501403816,-1.5784429302425949,0.3864448299618317,-1.08722099019149,-0.10477711008927315,-0.2206131863708478,8.333381498713985,-41.55038093015408,0.49122194005110703,9,0.4499988555908203,0.6399984359741211,-0.7275009155273438,-2.575000762939453,-1.7100009918212926,4,-0.05689525911049986,1.3181800448226384,26.979999542236328,1.5250029802350944,26.86000061035156,1.1553435453764265,27.60000038146973,-0.05689525911049986 6050,2013-09-23,26.190000534057614,26.70000076293945,26.18000030517578,26.43000030517578,3160000.0,-0.013187655214622174,-2.9999999999999725,0.5000000000000074,39.89637066741072,45.54757500778642,0.6087156180550188,0.9335079365362766,-0.09921546569777817,-2.502563433964955,20.798214035537065,0.5200004577636683,-0.26553983051934793,-0.8569994926452686,-1.8438201315301974,0.12982114623966012,-1.350409812087733,-0.36358917320280426,1.5599994659423864,0.63695737743134,-45.24405105137759,0.49341031944246394,9,0.774999618530277,0.9649991989135778,-0.3650007247924769,-2.225000381469723,-2.060001373291012,0,-0.06452846504756382,1.2069019948304098,26.540000915527344,1.3181800448226384,26.979999542236328,1.5250029802350944,26.86000061035156,-0.06452846504756382 6051,2013-09-24,26.54999923706055,26.68000030517578,26.209999084472656,26.270000457763672,3328400.0,0.013745654664450768,-1.3499971389879646,-1.1666626930198896,36.95651347635461,44.059340312568864,0.20786939644208857,0.4957526659219802,-0.39260071809614416,-2.747759449968644,18.064128906752746,0.4899997711181676,-0.26980280720388805,-0.43150072097778036,-1.363488498094938,0.5004870561393773,-0.8974946095363592,0.034493167580798456,1.168600769042964,26.428502335821836,-12.170258761831715,0.4659938885585796,9,0.4150009155273402,0.605000495910641,-0.707499504089359,-2.58499908447266,-0.5499992370605504,1,-0.049717504058593875,-2.9999999999999725,26.190000534057614,1.2069019948304098,26.540000915527344,1.3181800448226384,26.979999542236328,-0.049717504058593875 6052,2013-09-25,26.60000038146973,26.88999938964844,26.270000457763672,26.540000915527344,1695600.0,0.0018832823294165912,-1.0666617923343826,0.21428474114442414,39.73384147612827,44.13859750462457,0.15715004554729006,0.4374647016206161,-0.37403396918541887,-2.6882078268370826,16.548119794324766,0.6199989318847692,-0.34349367714725787,-0.3619996070861795,-1.3094305359068343,0.5854313217344753,-0.8357150714965087,0.11171585732414968,1.0878276306152301,39.62266866998387,5.732774313531557,0.47371546441032775,9,0.3649997711181605,0.5549993515014613,-0.7075004577636754,-2.590000152587894,-0.3500003814697301,2,-0.07481202039773116,-1.3499971389879646,26.54999923706055,-2.9999999999999725,26.190000534057614,1.2069019948304098,26.540000915527344,-0.07481202039773116 6053,2013-09-26,26.149999618530273,26.8799991607666,26.1299991607666,26.70000076293945,2884500.0,-0.01691732167240645,-1.542364004900899,-9.166767333184382,43.63256269561268,44.556060195439215,0.636456907267327,0.8540705725187543,0.15296980476753674,-2.1354280158221286,15.386457339295207,0.75,-0.4003257871224264,-0.7630003929138169,-1.7731407069950507,0.2471399211674168,-1.2680705499544338,-0.2579302358732001,1.5076718394165027,2.1277070638819393,-32.197512101627524,0.5050701570406168,9,0.7899999618530273,0.9799995422363281,0.1875004768371582,-1.7149991989135742,-0.5200004577636719,3,-0.05391968902412381,-1.0666617923343826,26.60000038146973,-1.3499971389879646,26.54999923706055,-2.9999999999999725,26.190000534057614,-0.05391968902412381 6054,2013-09-27,25.95000076293945,26.239999771118164,25.54999923706055,26.06999969482422,4746800.0,-0.007648139904717355,2.000008292836632,0.2181794221786116,37.50000000000006,43.92474808581539,0.808618168697059,0.9765484938219835,0.4179520177914853,-1.8346857033406394,13.775827753482496,0.6900005340576136,-0.4389296750412335,-0.8819993019104047,-1.9294343192462549,0.16543571542544555,-1.4057168105783298,-0.35828179324247955,1.6465638031201202,29.850856741052723,-3.333618540706162,0.5237175086679245,9,0.6999988555908239,0.8899984359741246,0.38749933242798207,-1.5150003433227504,-0.22000122070312145,4,-0.04624280260728286,-1.542364004900899,26.149999618530273,-1.0666617923343826,26.60000038146973,-1.3499971389879646,26.54999923706055,-0.04624280260728286 6055,2013-09-30,25.54999923706055,25.76000022888184,25.15999984741211,25.59000015258789,5138800.0,-0.01541431653636638,2.1578878682928875,0.3333439298089061,35.655725210531486,41.79893179808365,1.1036368661425904,1.3604541678431943,0.876082473486413,-1.3855404548430563,13.043277169896767,0.7900009155273402,-0.37482520462378943,-1.2275008201599071,-2.420337103571857,-0.03466453674795744,-1.823918961865882,-0.6310826784539323,1.9237714092590785,22.54332328575634,-10.367253692250326,0.5964181417059751,9,0.8200006484985316,1.095000267028805,0.8875012397766078,-1.1049985885620153,0.010000228881835938,0,-0.028180013105837287,2.000008292836632,25.95000076293945,-1.542364004900899,26.149999618530273,-1.0666617923343826,26.60000038146973,-0.028180013105837287 6056,2013-10-01,26.420000076293945,26.540000915527344,25.54999923706055,25.690000534057614,5933900.0,0.034050914489713646,1.0412380053484274,-18.249570856381645,47.36843016213848,41.72174193186742,0.05436777874561827,0.4389239237145297,0.0839004093064375,-2.2021170129212244,11.547881192309283,0.9900016784667933,-0.3144451722702115,-0.3104999542236335,-1.4805558851519294,0.8595559767046623,-0.8955279196877832,0.2745280112405162,0.8686689061130828,72.83240244405278,37.417930229484625,0.5850279654641485,10,-0.2200002670288086,0.21500015258789062,0.11249971389770508,-1.880000114440918,-0.6800003051757812,1,-0.08667679443279441,2.1578878682928875,25.54999923706055,2.000008292836632,25.95000076293945,-1.542364004900899,26.149999618530273,-0.08667679443279441 6057,2013-10-02,25.6200008392334,25.989999771118164,25.059999465942386,25.81999969482422,6100300.0,-0.03028006187548682,2.444451901170889,-0.27397120685600684,43.57263288950591,41.50048895902986,0.7375351542296897,1.1091307275326265,0.9598296505916863,-1.3662154847509669,9.777679754028906,1.360000610351559,-0.32141303915533115,-0.9919992446899428,-2.1035577331045126,0.1195592437246269,-1.5477784888972295,-0.4362200004826562,1.498374612374036,30.769311384148327,-7.144374574429296,0.5557792442072852,10,0.44499874114990234,0.909998893737793,0.9249987602233887,-1.080000877380371,-0.2900009155273473,2,0.014832129130327276,1.0412380053484274,26.420000076293945,2.1578878682928875,25.54999923706055,2.000008292836632,25.95000076293945,0.014832129130327276 6058,2013-10-03,25.07999992370605,25.76000022888184,25.04999923706055,25.649999618530273,3791300.0,-0.02107731841680549,-1.2539675811833062,2.8500147820365056,37.27999877929689,40.177341706331006,1.0948088860325775,1.5224138234457918,1.5201153118511748,-0.7812721835439511,7.916199957775798,0.7100009918212891,-0.49430662299905137,-1.4020001411438017,-2.5929591281675144,-0.21104115412008895,-1.997479634655658,-0.8065206476319453,1.8325379293348796,2.0134666342370373,-34.605187922638606,0.5954794935118565,10,0.8899993896484446,1.4449996948242223,1.514999389648441,-0.350000381469723,0.6200008392333984,3,0.04665072088728528,2.444451901170889,25.6200008392334,1.0412380053484274,26.420000076293945,2.1578878682928875,25.54999923706055,0.04665072088728528 6059,2013-10-04,25.76000022888184,25.899999618530273,25.059999465942386,25.1200008392334,2814500.0,0.027113249890126312,-1.210520503940181,-1.1228065478978992,40.9638658042619,40.295952277092255,0.3269077272124683,0.8049236257523269,0.8935428568830908,-1.42261766132507,7.63370714863887,0.8400001525878871,-0.553749201789703,-0.6719998359680126,-1.8972878054378555,0.5532881335018303,-1.2846438207029358,-0.059355851233089396,0.9290329902414456,47.65101959830526,13.45211567020231,0.6126439847349222,10,0.20999908447265625,0.764999389648434,0.9724993705749476,-1.0300006866455114,0.22999954223632457,4,-0.005046625270192395,-1.2539675811833062,25.07999992370605,2.444451901170889,25.6200008392334,1.0412380053484274,26.420000076293945,-0.005046625270192395 6060,2013-10-07,25.25,25.60000038146973,25.1200008392334,25.239999771118164,3633100.0,-0.01979814535521751,-2.8400256349612327,0.01562537252938503,31.950842558777012,39.73976661958363,0.7705813620653252,1.231576086556604,1.4141054985517627,-0.8802082369542674,7.335948077072933,0.639999389648441,-0.6237473219314538,-1.089000034332276,-2.378290307367884,0.20029023870333162,-1.7336451708500817,-0.44435489781447046,1.2423491412757564,13.422854875254215,-13.134966654409796,0.6446451365178045,10,0.7199993133544957,1.2749996185302734,1.482499599456787,-0.5200004577636719,1.1900005340576136,0,0.019009882860844707,-1.210520503940181,25.76000022888184,-1.2539675811833062,25.07999992370605,2.444451901170889,25.6200008392334,0.019009882860844707 6061,2013-10-08,24.06999969482422,25.38999938964844,24.059999465942386,25.26000022888184,5554700.0,-0.046732685353496284,-1.198345179377335,-118.99732977303107,29.928053170836492,38.650234585662325,1.7453396530046774,2.302817786312289,2.6021351820360366,0.335568259207939,7.3979737823912455,1.3299999237060547,-0.73105666480755,-2.1250002861022956,-3.7313102143407306,-0.5186903578638606,-2.928155250221515,-1.3218453219830764,2.249267457945713,0.5181464922577615,-23.158370819638208,0.8031549641192184,10,1.3999996185302734,1.9600000381469727,2.6624999046325684,0.6599998474121094,2.3500003814697266,1,0.06190277482382189,-2.8400256349612327,25.25,-1.210520503940181,25.76000022888184,-1.2539675811833062,25.07999992370605,0.06190277482382189 6062,2013-10-09,24.149999618530273,24.28000068664551,23.68000030517578,24.18000030517578,4026900.0,0.003323636257596574,4.217361738827438,0.025210649732410252,29.522437011276608,37.082442842958315,1.4318318516579502,2.1304234337894385,2.5122394127608345,0.2891391927691487,8.35642783342854,0.6000003814697301,-0.7538564405049613,-1.9170003890991225,-3.7434275930406606,-0.09057318515758439,-2.83021399106989,-1.0037867871283552,1.8529700580838018,21.17114678942435,-0.7378619145302778,0.9132136019707686,10,0.9600009918212891,1.6900005340576172,2.8324999809265137,0.5799999237060547,1.8099994659423828,2,0.06583851667508456,-1.198345179377335,24.06999969482422,-2.8400256349612327,25.25,-1.210520503940181,25.76000022888184,0.06583851667508456 6063,2013-10-10,25.21999931335449,25.239999771118164,24.46999931335449,24.53000068664551,3843000.0,0.0443064062826406,1.1095916181119947,-22.999427808506343,41.24667700277222,37.49874028771078,0.2414270431799821,1.0206028391484985,1.442961398459392,-0.7340206575612882,8.925735353054206,1.0900001525878906,-0.7684574944529494,-0.7885006904602072,-2.646051944413724,1.0690505634933096,-1.7172763174369656,0.1402749365165512,0.4112952638294587,69.36934614865795,43.85351113697796,0.928775626976759,10,-0.10999870300292613,0.620000839233402,1.8700003623962438,-0.4899997711181605,-1.1599998474121023,3,0.00436164208352352,4.217361738827438,24.149999618530273,-1.198345179377335,24.06999969482422,-2.8400256349612327,25.25,0.00436164208352352 6064,2013-10-11,24.71999931335449,25.290000915527344,24.6200008392334,25.209999084472656,4891400.0,-0.019825535829227414,1.061527807528999,-0.7101460092105897,40.442127737255255,38.03056279068008,0.6130741929333752,1.4408988593781338,1.9246703720551288,-0.1924868225108618,8.988350981385478,0.6700000762939453,-0.8306248282363562,-1.1910006523132353,-3.106169226710737,0.7241679220842663,-2.1485849395119843,-0.23341636511448627,0.5990881803081507,54.16661285691976,24.45023283183753,0.95758428719875,10,0.39000129699707387,0.995000839233402,2.467500209808353,0.01000022888183949,-0.5999984741210902,4,0.03964407268634251,1.1095916181119947,25.21999931335449,4.217361738827438,24.149999618530273,-1.198345179377335,24.06999969482422,0.03964407268634251 6065,2013-10-14,24.59000015258789,24.670000076293945,24.28000068664551,24.57999992370605,5349800.0,-0.00525886587287927,3.5882260543705895,-0.02040863990409467,36.86328201902744,36.86332410811219,0.6622158469590858,1.4590459208118531,2.0332012986005807,-0.017775344020009243,9.022206827759776,0.43999862670897727,-0.9019876163515193,-1.2024998664855957,-3.137560441234772,0.7325607082635806,-2.170030153860182,-0.23496957911100935,0.7000007629394531,53.2163938375874,22.130538236575592,0.9675302873745876,10,0.24499988555908203,1.125,2.5949997901916504,0.25499916076660156,-1.2700004577636719,0,0.0569336970249239,1.061527807528999,24.71999931335449,1.1095916181119947,25.21999931335449,4.217361738827438,24.149999618530273,0.0569336970249239 6066,2013-10-15,23.96999931335449,24.649999618530273,23.940000534057614,24.35000038146973,6468800.0,-0.02521353539593829,-2.2272786384955814,-37.999237077995986,33.623908975556944,35.75791033989564,1.003684545312435,1.8900566157643546,2.6253762960780698,0.6294160388250489,8.694969069042715,0.7099990844726598,-0.948999815469378,-1.6410006523132346,-3.5428993245443756,0.2608980199179065,-2.591949988428805,-0.690051316197664,1.3200016021728551,18.012353927951786,-11.498206831268753,0.9509493361155713,10,0.8200006484985387,1.745000839233402,3.1875004768371618,0.9200000762939489,-0.9699993133544886,1,0.10304552738668638,3.5882260543705895,24.59000015258789,1.061527807528999,24.71999931335449,1.1095916181119947,25.21999931335449,0.10304552738668638 6067,2013-10-16,24.209999084472656,24.770000457763672,24.03000068664551,24.09000015258789,5751000.0,0.010012506382695463,-5.166719649044881,-0.3157857752346475,37.59590705506652,35.79301125942559,0.6064132741173935,1.5192381807812225,2.36266721075226,0.41636237080160754,8.395249438136895,0.8000011444091832,-0.9527611593006071,-1.268500804901123,-3.1732573779181728,0.6362557681159267,-2.2208790914096497,-0.3161225183925964,0.8224017333984364,19.99988697196502,-12.43846068668973,0.9523782865085253,10,0.5800008773803711,1.5050010681152344,2.947500705718994,0.8200006484985352,-0.8199996948242152,2,0.09128463756277871,-2.2272786384955814,23.96999931335449,3.5882260543705895,24.59000015258789,1.061527807528999,24.71999931335449,0.09128463756277871 6068,2013-10-17,24.53000068664551,24.56999969482422,23.940000534057614,23.95000076293945,4001300.0,0.013217745323174768,-1.0999958674139099,4.833375719235842,41.05793892596157,35.80346382850334,0.22371582021754932,1.0606582422192545,2.026430328490523,0.11761732837038252,8.114462720514734,0.6299991607666051,-1.0935333037695543,-0.8259992599487269,-2.636988429729808,0.984989909832354,-1.7314938448392674,0.07949532494181355,0.28601604919433044,43.703702657148234,10.486215038405895,0.9054945848905414,10,0.10999965667724254,1.1849994659423793,2.577499389648434,0.49999904632568004,-1.3900012969970703,3,0.05829589717890449,-5.166719649044881,24.209999084472656,-2.2272786384955814,23.96999931335449,3.5882260543705895,24.59000015258789,0.05829589717890449 6069,2013-10-18,25.03000068664551,25.06999969482422,24.520000457763672,24.709999084472656,4125700.0,0.020383203669138483,1.7499988079059676,0.5517269728728943,46.76617930446802,37.44961235580234,-0.4366418816406785,0.4656042929076101,1.5059990040466502,-0.3564061145240274,8.037588815334173,0.5499992370605469,-1.1444273789386834,-0.2504992485046351,-1.9776143125133352,1.476615815504065,-1.1140567805089852,0.6130582834997149,-1.3500003814697301,96.46026213403809,59.33584651858136,0.8635575320043508,10,-0.495000839233402,0.6849994659423793,2.069999217987057,0.46999931335448863,-2.25,4,-0.03875354351151328,-1.0999958674139099,24.53000068664551,-5.166719649044881,24.209999084472656,-2.2272786384955814,23.96999931335449,-0.03875354351151328 6070,2013-10-21,24.5,25.239999771118164,24.46999931335449,25.10000038146973,4032800.0,-0.02117461734343007,-1.3333285168091733,-1.8749918044023672,37.532471360674826,38.29454771022883,-0.027062689286495356,0.9091133732062957,2.008666075723827,0.19371915344349588,8.251796382947536,0.7700004577636754,-1.1213424286701326,-0.6959999084472663,-2.4009823488352104,1.0089825319406778,-1.5484911286412384,0.15649131174670572,-0.7921997070312514,43.07690727639274,10.036835371290813,0.8524912201939719,10,-0.0149993896484375,1.2150001525878906,2.619999885559082,1.0599994659423828,-1.9799995422363281,0,-0.015510169827208209,1.7499988079059676,25.03000068664551,-1.0999958674139099,24.53000068664551,-5.166719649044881,24.209999084472656,-0.015510169827208209 6071,2013-10-22,25.229999542236328,25.649999618530273,24.0,24.489999771118164,7725100.0,0.029795899683115357,1.0886072129168554,-1.2333321677321247,47.44429131776741,40.285864855394465,-0.6428104352527875,0.07921363541124293,1.2582848572817404,-0.505958403735157,8.67766583000752,1.6499996185302734,-1.1606069162926609,0.09999961853027273,-1.4820580797418117,1.6820573168023571,-0.6910292306057677,0.8910284676663132,-1.4609112701416045,75.43857887950463,40.371697872279306,0.7910288491360417,10,-0.4349994659423828,0.4850006103515625,1.890000343322754,0.4200000762939453,-3.119998931884769,1,-0.0757035228722327,-1.3333285168091733,24.5,1.7499988079059676,25.03000068664551,-1.0999958674139099,24.53000068664551,-0.0757035228722327 6072,2013-10-23,24.61000061035156,25.25,24.40999984741211,25.21999931335449,3167700.0,-0.02457387804731659,1.5074628565246708,-0.8243228265884481,46.95201522118439,40.91979132410693,0.05509555001411215,0.5717991202850854,1.8544684093690158,0.1410650844455823,8.827093576577637,0.8400001525878906,-1.110676704715928,-0.42049932479858754,-1.8568909404181895,1.0158922908210144,-1.1386951326083867,0.29769648301121165,-0.7280576574707034,39.181311988863676,-0.0638523114820444,0.7181958078098004,10,0.18499946594238637,1.019999504089359,2.509999275207523,1.0399990081787145,-2.4400005340576136,2,-0.0654205839261277,1.0886072129168554,25.229999542236328,-1.3333285168091733,24.5,1.7499988079059676,25.03000068664551,-0.0654205839261277 6073,2013-10-24,24.739999771118164,24.90999984741211,24.5,24.70000076293945,2648200.0,0.005282371293884758,1.1578986994865206,-0.06557228397667984,42.877091623595916,41.190342867033664,-0.16779761097082613,0.34862428916716937,1.6981272578727022,0.04343191485018849,9.213241358440207,0.4099998474121094,-0.9379160713151045,-0.22000017166137553,-1.560228351329254,1.120228008006503,-0.890114261495313,0.45011391817256197,-0.7519734182983449,44.84848134554807,6.391210788508481,0.6701140898339385,10,0.05500030517578125,0.7200002670288086,2.317500114440918,0.9099998474121094,-2.8400001525878906,3,-0.05456751794499748,1.5074628565246708,24.61000061035156,1.0886072129168554,25.229999542236328,-1.3333285168091733,24.5,-0.05456751794499748 6074,2013-10-25,24.75,25.149999618530273,24.56999969482422,24.8700008392334,2343900.0,0.00040421297390280664,-1.4166590505406125,-3.000095369796119,46.24624616024364,42.23289443827991,-0.19343663875806527,0.2573057029539001,1.6671609626455535,0.06362967255832785,9.389843025558825,0.5799999237060547,-0.7576352995220432,-0.14999990463256907,-1.4085707930012141,1.108570983736076,-0.7792853488168916,0.47928553955175346,-0.6622552512375535,45.45455596335578,3.672362046567649,0.6292854441843224,10,0.04500007629394531,0.625,2.307499885559082,0.9849996566772461,-3.2099990844726562,4,-0.06505052971117409,1.1578986994865206,24.739999771118164,1.5074628565246708,24.61000061035156,1.0886072129168554,25.229999542236328,-0.06505052971117409 6075,2013-10-28,24.82999992370605,24.95000076293945,24.540000915527344,24.65999984741211,4083900.0,0.0032323201497395093,-1.0000093041864013,-1.4166573948978485,56.83453508887177,44.81185289531489,-0.2635248738262206,0.12711688548775513,1.5534747610958135,0.008212623167139554,9.071259039192267,0.4099998474121058,-0.7451491190104242,-0.034000015258794036,-1.2549128876702014,1.1869128571526133,-0.6444564514644959,0.5764564209469079,-0.6485198827575367,50.30303730890364,3.1648489622384517,0.6104564362057036,10,-0.03499984741210582,0.45499992370605824,2.2549996376037633,0.904999732971195,-2.4899997711181605,0,-0.08256138716711536,-1.4166590505406125,24.75,1.1578986994865206,24.739999771118164,1.5074628565246708,24.61000061035156,-0.08256138716711536 6076,2013-10-29,24.1299991607666,25.07999992370605,23.95000076293945,24.96999931335449,6510900.0,-0.028191734397515433,1.1320711260180154,-4.941175150624458,49.83818400666646,46.1721058899371,0.5158005950091891,0.6817117661849892,2.221276763005651,0.7237062024690246,9.876105263740701,1.1299991607666016,-0.7045320627365506,-0.6195007324218764,-1.6388813136900353,0.39987984884628247,-1.1291910230559559,-0.10981044178779698,1.5200004577636719,13.846038728003357,-35.06585562167752,0.5096902906340797,10,0.6650009155273438,1.1550006866455078,2.9300007820129395,1.630000114440918,-3.119998931884762,1,-0.06672187148769804,-1.0000093041864013,24.82999992370605,-1.4166590505406125,24.75,1.1578986994865206,24.739999771118164,-0.06672187148769804 6077,2013-10-30,26.0,27.239999771118164,25.690000534057614,26.1299991607666,12936900.0,0.07749692931087493,-3.1333418104598967,0.1547608775618646,55.58739630843407,47.786490043545164,-1.1997532993374378,-1.2209600737711135,0.3343400315376215,-1.1079548842165465,10.390073179343739,3.1100006103515625,-0.57476954381384,1.2315001487731934,0.132729706110581,2.3302705914358057,0.6821149274418872,1.7808853701044995,-2.0499992370605504,62.31002598980703,15.32550225074489,0.5493852213313053,10,-0.4049997329711914,-0.5399999618530273,1.059999942779541,-0.24000072479248047,-3.760000228881836,2,-0.1496153611403247,1.1320711260180154,24.1299991607666,-1.0000093041864013,24.82999992370605,-1.4166590505406125,24.75,-0.1496153611403247 6078,2013-10-31,26.25,26.979999542236328,25.70000076293945,25.85000038146973,9963800.0,0.009615384615384581,-2.6571453483777705,-3.0769400061622156,61.36701602597622,49.408805234823845,-1.3187992817059389,-1.4533250676163867,0.07286139755314736,-1.3134610236603024,10.919251229321286,1.2799987792968786,-0.33771145745793163,1.4230001449584968,0.14451224750747116,2.7014880424095224,0.7837561962329822,2.0622440936840114,-2.2999992370605504,69.90881247510738,22.848267367901975,0.6392439487255133,10,-0.6549997329711914,-0.7899999618530273,0.809999942779541,-0.49000072479248047,-4.059999465942386,3,-0.15542856852213538,-3.1333418104598967,26.0,1.1320711260180154,24.1299991607666,-1.0000093041864013,24.82999992370605,-0.15542856852213538 6079,2013-11-01,25.6299991607666,26.38999938964844,25.1299991607666,26.239999771118164,10724900.0,-0.023619079589843772,1.7692317366097678,-1.5250029802350944,57.20220607757092,51.59433131447897,-0.6758065046983148,-0.8891501393929531,0.6378359756282279,-0.6351947189260443,11.428164764161327,1.2600002288818395,-0.16043509867966677,0.8094993591308608,-0.4501995913025816,2.069198309564303,0.17964988391414138,1.4393488343475802,-1.6141984176635766,51.06379648294087,4.584388457118251,0.6298494752167209,11,-0.03499889373779297,-0.1699991226196289,1.4050002098083496,0.13000011444091797,-3.569999694824215,4,-0.14553256591385555,-2.6571453483777705,26.25,-3.1333418104598967,26.0,1.1320711260180154,24.1299991607666,-0.14553256591385555 6080,2013-11-04,25.729999542236328,25.85000038146973,25.36000061035156,25.670000076293945,4329400.0,0.0039016927328971995,2.266652679496686,-0.0983596818170448,63.134324831591144,53.3376683715705,-0.6514946572023845,-1.0027582985275245,0.4767116631296986,-0.6749582393324474,11.964580618795909,0.48999977111817117,-0.025069885798078673,0.8854997634887702,-0.42588329483793785,2.1968828218154783,0.22980823432541797,1.5411912926521225,-1.649714818572999,54.10332267188903,3.85683679352789,0.6556915291633536,11,-0.13499927520751953,-0.26999950408935547,1.0149998664855957,0.029999732971191406,-4.649999618530277,0,-0.16284487762353106,1.7692317366097678,25.6299991607666,-2.6571453483777705,26.25,-3.1333418104598967,26.0,-0.16284487762353106 6081,2013-11-05,25.559999465942386,25.690000534057614,25.28000068664551,25.6299991607666,4449100.0,-0.006607076537832102,3.315732412463948,-1.1666719649044135,60.180993782851786,54.80755487842243,-0.4802664980167286,-0.754069231268776,0.5858982791170781,-0.45020779033322,11.192368991825074,0.44999885559081676,0.019692070114466276,0.6409996986389181,-0.6543182426929235,1.9363176399707598,-0.006659272027000895,1.2886586693048372,-1.4165204413299612,20.379155487738903,-32.301485366446386,0.6476589706659205,11,0.03500080108642223,-0.09999942779541371,0.9475002288818324,0.3800001144409144,-4.590000152587898,1,-0.12597806653497812,2.266652679496686,25.729999542236328,1.7692317366097678,25.6299991607666,-2.6571453483777705,26.25,-0.12597806653497812 6082,2013-11-06,25.739999771118164,25.8799991607666,25.56999969482422,25.709999084472656,3679900.0,0.007042265607854148,1.0,-0.4285831062670517,59.322024434040706,56.634769635138525,-0.5398955359850213,-0.8525540065385115,0.37396930950551877,-0.5837548388210578,10.066882530721184,0.3199996948242152,0.20311665263954026,0.7414999961853042,-0.550259754704161,2.0332597470747693,0.0956201207405698,1.3873798716300385,-1.5345903315756253,32.97299916592177,-19.98215439215521,0.645879875444733,11,-0.14499950408935547,-0.2799997329711914,0.6775002479553223,0.19999980926513672,-3.5200004577636754,2,-0.18376066761055954,3.315732412463948,25.559999465942386,2.266652679496686,25.729999542236328,1.7692317366097678,25.6299991607666,-0.18376066761055954 6083,2013-11-07,25.32999992370605,25.85000038146973,25.29999923706055,25.739999771118164,4929000.0,-0.015928510142107943,-1.3404243230959383,-13.666348782503775,52.343743480743484,57.31226933741628,-0.04179844069233596,-0.4573386388911196,0.7421046692616322,-0.138794556519926,10.126691342351927,0.5500011444091797,0.23436824642179843,0.32600011825561026,-0.970657995430031,1.6226582319412515,-0.32232893858720857,0.9743291750984291,-1.0638986775319985,15.87307354038626,-30.274481432549706,0.6483290568428206,11,0.26500034332275746,0.13000011444092152,0.967499732971195,0.6349992752075231,-3.2700004577636648,3,-0.12198974188294376,1.0,25.739999771118164,3.315732412463948,25.559999465942386,2.266652679496686,25.729999542236328,-0.12198974188294376 6084,2013-11-08,25.70000076293945,25.95000076293945,25.149999618530273,25.36000061035156,3349500.0,0.014607218331932126,-1.1052602519700951,-0.8292689734738807,59.6153881422857,57.62125301001783,-0.2937623642731886,-0.790695144725678,0.3194909269046171,-0.4682947320097952,10.18478113535661,0.8000011444091761,0.3310754987070439,0.6470008850097635,-0.6782217707009544,1.9722235407204813,-0.01561044284559543,1.3096122128651224,-1.3744215462665146,68.7500447034195,21.29643298835218,0.6626113278553597,11,-0.10500049591064098,-0.24000072479247692,0.5474987030029332,0.26499843597412465,-2.9500007629394496,4,-0.13657588033784862,-1.3404243230959383,25.32999992370605,1.0,25.739999771118164,3.315732412463948,25.559999465942386,-0.13657588033784862 6085,2013-11-11,25.989999771118164,25.989999771118164,25.3700008392334,25.670000076293945,2643800.0,0.011284007765357984,2.874997019764919,0.941175150624376,56.55172481831685,58.36720198909009,-0.4491434206117013,-1.0228752873071727,0.009145341785977479,-0.7046782344764679,9.881593944784504,0.6199989318847656,0.46915506827306075,0.8669999122619636,-0.502411930123916,2.2364117546478433,0.18229399106902378,1.5517058334549034,-1.606132143356323,100.0,53.76943128757607,0.6847059211929405,11,0.19499969482421875,-0.5299997329711914,0.25749969482421875,0.25,-3.129999160766605,0,-0.15121201769086046,-1.1052602519700951,25.70000076293945,-1.3404243230959383,25.32999992370605,1.0,25.739999771118164,-0.15121201769086046 6086,2013-11-12,26.440000534057614,26.6299991607666,25.79999923706055,25.95000076293945,4179500.0,0.017314381181315674,-1.1012581212924824,1.5312507450587702,66.25221098178264,59.55218139723994,-0.6001202930069063,-1.347425035270863,-0.47960379479642157,-1.0951880275158778,9.472060128610988,0.8299999237060511,0.596793624699707,1.1935006141662576,-0.18357920929362237,2.5705804376261376,0.5049607024363176,1.8820405258961976,-1.9990102634286444,87.16225098138248,38.385987658215626,0.6885399117299401,11,-0.3850011825561488,-0.980000495910641,-0.19250106811523082,-0.20000076293944957,-3.0200004577636683,1,-0.20272316573697857,2.874997019764919,25.989999771118164,-1.1052602519700951,25.70000076293945,-1.3404243230959383,25.32999992370605,-0.20272316573697857 6087,2013-11-13,26.420000076293945,26.489999771118164,26.1200008392334,26.32999992370605,2754100.0,-0.0007564469500636051,2.217388419882905,0.1836738665867469,65.21738229041989,59.97999987106701,-0.5747149215696865,-1.2156970943219,-0.5196928885046717,-1.0093011094895488,9.213574115921721,0.3699989318847656,0.6507665504068783,1.063000106811522,-0.31854901660158674,2.4445492302246308,0.37222554510496764,1.7537746685180764,-1.9230296156551923,85.81086828207117,35.028429491233624,0.6907745617065535,11,-0.5400009155273438,-0.9600000381469727,-0.6700005531311035,-0.3250007629394531,-2.8799991607666016,2,-0.2062831471310107,-1.1012581212924824,26.440000534057614,2.874997019764919,25.989999771118164,-1.1052602519700951,25.70000076293945,-0.2062831471310107 6088,2013-11-14,25.959999084472656,26.45000076293945,25.770000457763672,26.38999938964844,2817700.0,-0.01741108972342653,1.4727146622277898,-4.777773068282817,60.13398713483252,60.30575332187386,-0.1790004321934724,-0.6778235907816494,-0.11637187792751291,-0.48813406487570177,8.658925098207074,0.6800003051757777,0.8080631744003703,0.5314991950988777,-0.8174696707502136,1.880468060947969,-0.1429852378256662,1.2059836280234215,-1.4081680376243142,54.729710572642944,3.1381125324603403,0.674484432924545,11,-0.06999969482421875,-0.3699989318847656,-0.4849987030029297,-0.054999351501464844,-2.0999984741210973,3,-0.14406779287427474,2.217388419882905,26.420000076293945,-1.1012581212924824,26.440000534057614,2.874997019764919,25.989999771118164,-0.14406779287427474 6089,2013-11-15,24.059999465942386,25.940000534057614,23.8700008392334,25.739999771118164,11144400.0,-0.07318951022870834,-1.0097108233830074,3.9069746810737516,45.057766429998914,58.29724683280806,1.6482002527384907,1.2076993207709528,1.7333598692315455,1.4624444960620515,9.184265386483439,2.089998245239258,0.7348711932726637,-1.320000362396236,-2.793314023276082,0.15331329848361008,-2.056657192836159,-0.5833435319563129,3.1800003051757777,6.884012400538056,-43.017022535109724,0.7366568304399224,11,1.1900005340576136,1.4950008392333949,1.4150009155273402,1.845000267028805,-0.22999954223633523,4,-0.0831255213796267,1.4727146622277898,25.959999084472656,2.217388419882905,26.420000076293945,-1.1012581212924824,26.440000534057614,-0.0831255213796267 6090,2013-11-18,24.1200008392334,24.57999992370605,23.96999931335449,24.149999618530273,7690600.0,0.002493822719154437,-2.6969528829702814,0.017856413004482305,49.9300817198243,57.15825660358277,1.4927859280598916,1.1781753533387231,1.611468146472884,1.4471782844233978,9.970811158764478,0.6100006103515625,0.58712786976659,-1.2409990310668952,-2.77081362027306,0.2888155581392695,-2.0059063256699794,-0.4760917364638111,3.0525989532470703,9.057976523011899,-43.528189923086714,0.7649072946030826,11,1.1299991607666016,1.4349994659423828,1.2924995422363281,1.784998893737793,-0.4500007629394531,0,-0.05679936946788855,-1.0097108233830074,24.059999465942386,1.4727146622277898,25.959999084472656,2.217388419882905,26.420000076293945,-0.05679936946788855 6091,2013-11-19,23.31999969482422,24.25,23.09000015258789,23.959999084472656,7940700.0,-0.033167542146512075,-1.109093557314172,21.33418107833164,27.960544271465608,53.67364769662999,2.1698064175921203,1.9265210417008447,2.344164875742891,2.275262396086905,10.483845698042588,1.1599998474121094,0.4852760600364583,-1.9455001831054695,-3.7274385645132995,-0.16356180169763945,-2.8364693738093862,-1.0545309924015527,3.786548118591309,6.764693177693667,-42.74944278644198,0.8909691907039158,11,1.5399999618530273,1.8450002670288086,1.955000400543213,2.5850000381469727,-0.14999961853027344,1,-0.019725518460223412,-2.6969528829702814,24.1200008392334,-1.0097108233830074,24.059999465942386,1.4727146622277898,25.959999084472656,-0.019725518460223412 6092,2013-11-20,23.0,23.5,22.84000015258789,23.3700008392334,5860100.0,-0.013722114022807652,1.0952404019364155,0.5781268626469256,23.57725871750604,50.47737161182583,2.3023836622288236,2.2342713629948143,2.5994912149494027,2.61873561259646,11.09086740583431,0.6599998474121094,0.31144378016714214,-2.184999847412108,-4.219228069650903,-0.15077162517331288,-3.2021139585315055,-1.1678857362927104,3.945885906982422,4.43212798782679,-40.74649575326301,1.017114111119397,11,1.734999656677246,2.0399999618530273,2.252500057220459,2.9049997329711914,-0.11000061035155895,2,0.018260872882345458,-1.109093557314172,23.31999969482422,-2.6969528829702814,24.1200008392334,-1.0097108233830074,24.059999465942386,0.018260872882345458 6093,2013-11-21,23.38999938964844,23.59000015258789,22.68000030517578,23.03000068664551,4615200.0,0.01695649520210618,1.3947357193588523,-0.9729672606927269,31.08109544888228,47.306894645892115,1.7972560748996464,1.83186848693704,2.1583329970854557,2.2492870468846853,11.772997632379417,0.9099998474121094,0.1718129613090369,-1.727500438690182,-3.9082187032557947,0.4532178258754307,-2.8178595709729883,-0.6371413064073757,3.309533372070309,21.77911149154081,-21.719219596433653,1.0903591322828068,11,1.2650003433227504,1.5700006484985316,1.862500667572018,2.5150003433227504,-0.4499988555908274,3,0.006413062410993042,1.0952404019364155,23.0,-1.109093557314172,23.31999969482422,-2.6969528829702814,24.1200008392334,0.006413062410993042 6094,2013-11-22,23.13999938964844,23.559999465942386,22.71999931335449,23.440000534057614,4697600.0,-0.010688328624353871,2.1111173904596927,-0.8333395145780044,28.665579447152012,44.20843404909603,1.8393595799333546,2.0607211012435194,2.344187722769952,2.521945886109183,12.865305959198636,0.8400001525878977,0.007697167684860062,-1.8970004081726053,-4.24712356161405,0.4531227452688391,-3.0720619848933275,-0.7219388314518831,3.23797077554687,24.210482990964415,-17.205041208901342,1.1750615767207218,11,1.5150003433227504,1.8200006484985316,2.037500858306881,2.7650003433227504,-0.3099994659423899,4,0.03111500603691497,1.3947357193588523,23.38999938964844,1.0952404019364155,23.0,-1.109093557314172,23.31999969482422,0.03111500603691497 6095,2013-11-25,22.78000068664551,23.31999969482422,22.60000038146973,23.15999984741211,4066400.0,-0.015557420591980398,1.0571442584625008,1.2666590373012574,27.795544483864305,39.93547110488287,1.8954632225590196,2.3813578938366113,2.6251864333308426,2.894437165807119,14.00867407618747,0.7199993133544886,-0.09152746842020676,-2.1544991493225076,-4.712281728000203,0.4032834293551879,-3.4333904386613554,-0.8756078599836599,3.302131889748239,10.90911192671158,-31.79726153602499,1.2788912893388473,11,1.764999389648434,2.139999389648434,2.3449993133544886,3.12499904632568,-0.10000038146973012,0,0.04609302921031477,2.1111173904596927,23.13999938964844,1.3947357193588523,23.38999938964844,1.0952404019364155,23.0,0.04609302921031477 6096,2013-11-26,22.520000457763672,23.18000030517578,22.440000534057614,22.690000534057614,5231200.0,-0.011413530335592226,-3.484848134554732,0.447369609845951,24.605691899517055,35.423061061449225,1.7220244266243512,2.650446410498276,2.7809043243703258,3.170175367135812,14.484443799708458,0.7399997711181676,-0.29607096980837255,-2.3339994430542,-5.091903940799778,0.42390505469137807,-3.712951691926989,-0.9550471941814109,3.2139188991376777,6.956517412440517,-35.453412895451294,1.3789522488727897,11,1.9250001907348597,2.3199996948242188,2.5799999237060547,3.3849992752075195,0.01000022888183949,1,0.05106570138340372,1.0571442584625008,22.78000068664551,2.1111173904596927,23.13999938964844,1.3947357193588523,23.38999938964844,0.05106570138340372 6097,2013-11-27,22.11000061035156,22.63999938964844,22.040000915527344,22.520000457763672,5061100.0,-0.018206031930641742,-1.1818156597008016,2.411762725936635,24.605691899517055,31.475472701969736,1.6275064801076944,2.9029084101974583,3.1035635782238344,3.5932098379176836,15.01932909155603,0.5999984741210973,-0.5274391832188456,-2.549499320983891,-5.5084567442359145,0.4094581022681325,-4.028978032609903,-1.0700206093578792,3.2286484878085417,4.516111566413683,-39.54653487238171,1.4794787116260115,11,1.8800001144409215,2.529999732971195,3.144999504089359,3.7949991226196325,0.9899997711181712,2,0.04794208216557494,-3.484848134554732,22.520000457763672,1.0571442584625008,22.78000068664551,2.1111173904596927,23.13999938964844,0.04794208216557494 6098,2013-11-29,22.170000076293945,22.479999542236328,21.989999771118164,22.09000015258789,2471100.0,0.0027136799767566444,-2.499989782085953,-0.19512183775435032,20.729682548268144,28.772352270666314,1.0877468587495969,2.6578422219613387,2.9512514278252695,3.541457061523161,15.596672206349066,0.48999977111816406,-0.8872435039103124,-2.285499858856202,-5.3436687983187845,0.7726690806063807,-3.814584328587493,-0.7564153891249106,2.706838276297571,11.464989819372809,-28.25729042919928,1.5290844697312909,11,1.114999771118164,2.4449996948242188,3.0425000190734863,3.734999656677246,1.139999389648441,4,0.03247628826688098,-1.1818156597008016,22.11000061035156,-3.484848134554732,22.520000457763672,1.0571442584625008,22.78000068664551,0.03247628826688098 6099,2013-12-02,21.899999618530273,22.3799991607666,21.84000015258789,22.280000686645508,5386300.0,-0.012178640362404791,-1.1599960327148438,-4.750017881410486,15.973388528999934,24.999386360574714,1.1388968932193144,2.7764211517391253,3.138083125656088,3.81231003293815,16.971807900079313,0.5399990081787109,-1.2795116872812358,-2.369000339508055,-5.576864872804542,0.8388641937884316,-3.9729326061562986,-0.7650680728598118,2.514944561025505,4.054019222987167,-26.88508537088405,1.603932266648244,12,1.1450004577636719,2.640000343322754,3.2275004386901855,4.005000114440918,0.8500003814697266,0,0.047488627106977876,-2.499989782085953,22.170000076293945,-1.1818156597008016,22.11000061035156,-3.484848134554732,22.520000457763672,0.047488627106977876 6100,2013-12-03,21.540000915527344,22.190000534057614,21.46999931335449,21.780000686645508,5720100.0,-0.01643829722710699,-2.789450436929925,0.6315765697937058,8.614868620088103,22.849866843754988,1.2230527308441879,2.9580832881951373,3.4202983773631352,4.170278184329479,18.520350708213943,0.720001220703125,-1.6550447525420324,-2.519499111175538,-5.869738290958342,0.8307400686072661,-4.19461870106694,-0.8443795212841358,2.4114533391742157,4.0936585714080564,-18.918421627189648,1.6751195898914018,12,0.9899988174438477,2.8149986267089844,3.544999122619629,4.364998817443848,1.4699993133544957,1,0.059888530796152306,-1.1599960327148438,21.899999618530273,-2.499989782085953,22.170000076293945,-1.1818156597008016,22.11000061035156,0.059888530796152306 6101,2013-12-04,22.34000015258789,22.399999618530273,21.36000061035156,21.71999931335449,6561900.0,0.03714016727287417,1.8108089995953423,-2.58333929380351,19.55223417462608,22.402641894546104,0.30108365935422654,2.0074014619333056,2.5386024139876753,3.3749554535663044,20.11702525202938,1.0399990081787145,-1.772108097286825,-1.558499908447267,-4.9146019280792395,1.7976021111847054,-3.236550918263255,0.11955110136872094,1.115163113844254,76.56253725293837,58.953824329759854,1.6780510098159862,12,0.13500022888183594,1.9600000381469727,2.6999998092651367,3.564999580383301,0.03999900817871094,2,0.015219344237493493,-2.789450436929925,21.540000915527344,-1.1599960327148438,21.899999618530273,-2.499989782085953,22.170000076293945,0.015219344237493493 6102,2013-12-05,21.01000022888184,21.549999237060547,20.46999931335449,21.530000686645508,12841600.0,-0.059534463501423995,2.8571594005449716,-0.8387092804690736,17.30514991840228,20.871981280048328,1.4741377950295416,3.1250979532142544,3.7681545535966308,4.701945475711849,21.81004961227442,1.870000839233402,-1.990695450228717,-2.651999855041499,-6.126263546939139,0.8222638368561412,-4.389131700990319,-0.9148680090926788,2.0261305063341872,26.865714131174634,13.376191988511238,1.7371318459488194,12,1.004999160766598,2.8449993133544886,4.029999732971188,4.894999504089352,1.4499988555908168,3,0.07234652266562902,1.8108089995953423,22.34000015258789,-2.789450436929925,21.540000915527344,-1.1599960327148438,21.899999618530273,0.07234652266562902 6103,2013-12-06,22.239999771118164,22.56999969482422,21.049999237060547,21.43000030517578,8260600.0,0.05854352826448239,1.068028799680292,-1.5576899094010304,36.811592039553425,21.77709379031515,0.07136005409364188,1.740995626886594,2.464436002787103,3.4821253957027984,23.384604813815145,1.5599994659423793,-1.9682247750195572,-1.2675003051757798,-4.704064388857258,2.1690637785056985,-2.985782347016521,0.45078173666496113,-1.7700004577636754,84.28572077329352,67.07064394957825,1.7182820418407396,12,-0.3450002670288086,1.484999656677246,3.2875003814697266,3.6649999618530273,-0.3099994659423828,4,0.03866909259002793,2.8571594005449716,21.01000022888184,1.8108089995953423,22.34000015258789,-2.789450436929925,21.540000915527344,0.03866909259002793 6104,2013-12-09,22.190000534057614,22.450000762939453,21.88999938964844,22.020000457763672,4538500.0,-0.0022481671571544792,-1.6046441482401739,0.20987677577806485,35.994183275005526,22.68805365599751,-0.030809527354666244,1.5963999028376428,2.445062856836355,3.536528187633511,25.244028828175736,0.5600013732910121,-1.8908900063298582,-1.1419995307922406,-4.46370204396068,2.179702982376199,-2.8028507873764603,0.5188517257919791,-1.720001220703125,81.90480515528981,61.02826740555965,1.66085125658422,12,-0.3650007247924769,1.3599987030029332,3.337499618530277,3.7149991989135778,-0.6499996185302699,0,0.05047313677013121,1.068028799680292,22.239999771118164,2.8571594005449716,21.01000022888184,1.8108089995953423,22.34000015258789,0.05047313677013121 6105,2013-12-10,22.059999465942386,22.350000381469727,21.88999938964844,22.06999969482422,3405900.0,-0.005858542811465917,-1.6285742312031328,-0.05882484937560443,39.871373466798815,24.384240496806594,-0.015288992347645802,1.4934489836237006,2.515645827543114,3.6684651704035254,27.15197906127713,0.4600009918212855,-1.9134298694414262,-1.0755005836486795,-4.193897236404553,2.0428960691071936,-2.6346989100266143,0.48369774272925525,-1.548000144958504,75.71427922670672,50.86113622820063,1.559198326377936,12,-0.5050001144409215,1.4899997711181605,3.4675006866455043,3.845000267028805,2.0400009155273438,1,0.03127835678885127,-1.6046441482401739,22.190000534057614,1.068028799680292,22.239999771118164,2.8571594005449716,21.01000022888184,0.03127835678885127 6106,2013-12-11,21.07999992370605,22.229999542236328,21.040000915527344,22.07999992370605,8159300.0,-0.04442427769544244,-1.203705208130986,99.99771123406185,36.04650163469314,25.655441578492827,0.8258079082556549,2.1621564902148656,3.395567501204251,4.648873093875331,28.622435718042766,1.1899986267089844,-1.9285303474355011,-1.7875000953674345,-4.618150605953723,1.0431504152188538,-3.2028253506605786,-0.37217484007429036,-0.5268405952453605,29.047642835409416,1.5448143824186182,1.4153252552931441,12,0.43999958038330433,2.4699993133544957,4.4475002288818395,4.82499980926514,3.2399997711181676,2,0.09155599203799603,-1.6285742312031328,22.059999465942386,-1.6046441482401739,22.190000534057614,1.068028799680292,22.239999771118164,0.09155599203799603 6107,2013-12-12,20.96999931335449,21.25,20.780000686645508,21.049999237060547,5213700.0,-0.00521824529173065,-1.0434878156992342,0.07999992370605824,31.66665655193377,26.87066091223345,0.8460663771591648,1.9425156665843346,3.427938949706995,4.76152067488923,30.23938157762055,0.4699993133544922,-1.9161191243301907,-1.6250006675720243,-4.033533430938359,0.7835320957943104,-2.82926704925519,-0.42073428588885875,-0.3765031775665264,10.61445430086024,-16.884836361414266,1.2042663816831671,12,0.5500001907348668,2.5799999237060582,4.557500839233402,4.935000419616703,3.2000007629394567,3,0.06723890765767315,-1.203705208130986,21.07999992370605,-1.6285742312031328,22.059999465942386,-1.6046441482401739,22.190000534057614,0.06723890765767315 6108,2013-12-13,22.21999931335449,23.21999931335449,21.690000534057614,21.790000915527344,8719800.0,0.05960896714021113,-3.8571454521784125,-5.374985098824312,43.947365184898665,29.978880540666648,-0.4426441307494713,0.4194641205504759,2.1306428588261994,3.496235113377157,31.572964489036735,2.25,-1.830609818199079,-0.18800067901611683,-2.004470329763418,1.6284689717311842,-1.0962355043897674,0.7202341463575337,-1.586973106385802,59.01637037604488,29.816314638201387,0.9082348253736513,12,-0.375,1.3299999237060582,3.307500839233402,3.6750011444091832,1.6500015258789098,4,0.010801070141074343,-1.0434878156992342,20.96999931335449,-1.203705208130986,21.07999992370605,-1.6285742312031328,22.059999465942386,0.010801070141074343 6109,2013-12-16,22.059999465942386,22.3799991607666,21.850000381469727,22.200000762939453,6999400.0,-0.007200713427382488,1.1200032043579269,-0.32558562474771335,45.13512538243641,34.03668684759424,-0.28782991042128003,0.44474898918621264,2.2185904640280896,3.6521585377559056,31.869936132199733,0.529998779296875,-1.7166775756232546,-0.24800052642821768,-1.8937236321350177,1.3977225792785823,-1.0708620792816177,0.5748610264251823,-1.3234943347182693,52.45899588981795,20.08003173931855,0.8228615528533996,12,-0.21500015258789773,1.4899997711181605,3.4675006866455043,3.7800006866455043,1.7800006866455043,0,-0.005892981138431397,-3.8571454521784125,22.21999931335449,-1.0434878156992342,20.96999931335449,-1.203705208130986,21.07999992370605,-0.005892981138431397 6110,2013-12-17,22.75,22.84000015258789,22.07999992370605,22.100000381469727,4517800.0,0.03127835678885127,-1.2028975091151721,-4.642811405839275,51.468707538340645,37.58296166578474,-0.8807637277221119,-0.3722358159476755,1.4795113402401974,2.9432112750924233,32.013590625728966,0.7800006866455043,-1.5669159450767545,0.5105000495910659,-0.9172765355311157,1.9382766347132474,-0.2033882429700249,1.2243883421521566,-1.9141551014906675,80.73772221796641,43.27817919965233,0.71388829256109,12,-0.9050006866455114,0.7999992370605469,2.7775001525878906,3.0900001525878906,1.7199993133544886,1,-0.05318677294385299,1.1200032043579269,22.059999465942386,-3.8571454521784125,22.21999931335449,-1.0434878156992342,20.96999931335449,-0.05318677294385299 6111,2013-12-18,22.86000061035156,23.3799991607666,22.63999938964844,22.82999992370605,8074200.0,0.00483519166380475,-2.6097395317247623,0.046154929618794145,54.98008048860556,41.76906506247399,-1.0160988592449165,-0.5464838902747182,1.3587392193936587,2.820140066389005,31.533286805241513,0.7399997711181605,-1.351396129102266,0.6435006141662569,-0.724560234302114,2.011561462634628,-0.04052981006793033,1.3275310384004442,-1.92878953524842,80.00004401576336,36.788213794634835,0.6840304242341861,12,-0.7800006866455043,0.6899986267089879,2.962499141693119,2.9799995422363317,2.0100002288818395,2,0.05424320813695305,-1.2028975091151721,22.75,1.1200032043579269,22.059999465942386,-3.8571454521784125,22.21999931335449,0.05424320813695305 6112,2013-12-19,23.420000076293945,23.65999984741211,22.65999984741211,22.85000038146973,6452000.0,0.024496913866608017,-1.1052614671715448,18.999554962171665,57.78331376103556,44.0992563648609,-1.3391106643867836,-1.1314127997158145,0.7916743692364392,2.2407730561915216,30.92881668453451,1.0,-1.0304419992191853,1.1825000762939446,-0.2476839374772304,2.6126840900651196,0.4674080694083571,1.897592083179532,-2.3418617160509996,87.8172662553118,38.91295666009252,0.715092006885587,12,-1.1999998092651367,0.05999946594238281,2.3374996185302734,2.4200000762939453,1.7999992370605433,3,0.03842867701103314,-2.6097395317247623,22.86000061035156,-1.2028975091151721,22.75,1.1200032043579269,22.059999465942386,0.03842867701103314 6113,2013-12-20,23.540000915527344,23.6200008392334,23.03000068664551,23.46999931335449,9411800.0,0.00512386160727929,4.130403774867907,0.12280989412537006,60.40610070850266,46.81169163524947,-1.4028369757615948,-1.3065892154504049,0.6313623273697431,2.1011074728854666,30.17047073159175,0.5900001525878871,-0.802542266554493,1.2950008392333991,-0.16195371750059095,2.7519553959673893,0.5665235608664041,2.023478117600394,-2.2553136363108663,93.3702228015693,37.19016862586864,0.7284772783669945,12,-1.3200006484985352,-0.08000087738037465,2.1299986839294434,2.299999237060547,2.4899997711181676,4,0.02676291997724789,-1.1052614671715448,23.420000076293945,-2.6097395317247623,22.86000061035156,-1.2028975091151721,22.75,0.02676291997724789 6114,2013-12-23,23.86000061035156,24.0,23.57999992370605,23.649999618530273,3941900.0,0.013593869259926006,-1.3999978201753385,2.9999455055718522,64.79591613310374,49.581085264838904,-1.6327345517134582,-1.654720919444074,0.29005768520037023,1.7565576476975515,29.498009081472144,0.45999908447265625,-0.39414035371412126,1.5790004730224574,-0.0014183004645431652,3.159419246509458,0.7887910862789589,2.369209859765956,-2.3852883256794293,92.70836541222057,28.702953028554262,0.7902093867434998,12,-1.470000267028805,-0.6550006866455078,1.8799991607666051,1.9799995422363317,2.5399990081787145,0,0.00041912106563413154,4.130403774867907,23.540000915527344,-1.1052614671715448,23.420000076293945,-2.6097395317247623,22.86000061035156,0.00041912106563413154 6115,2013-12-24,23.82999992370605,23.96999931335449,23.71999931335449,23.93000030517578,1076300.0,-0.0012573631969017285,1.7778025028876492,-0.4761900436871849,60.537478313019314,52.30230489576403,-1.480998251626044,-1.625356482266259,0.30215645472651076,1.7609458435654766,28.692296502088876,0.25,-0.253344654976317,1.496499824523923,-0.2178028873765605,3.2108025364244064,0.639348468573683,2.353651180474163,-2.1027588675011337,87.49999999999972,24.04682745272119,0.8571513559502416,12,-1.4399995803832972,-1.3050003051757812,1.5725002288818395,2.0100002288818395,2.25,1,0.0004196487164858098,-1.3999978201753385,23.86000061035156,4.130403774867907,23.540000915527344,-1.1052614671715448,23.420000076293945,0.0004196487164858098 6116,2013-12-26,23.670000076293945,23.96999931335449,23.540000915527344,23.88999938964844,1778200.0,-0.006714219384152731,1.263154460445039,2.1999847412691023,72.54236575825173,56.84405036313269,-1.0224972806131447,-1.4490791492152226,0.462013612199204,1.8947814559400875,27.632882886786707,0.4299983978271449,-0.09573337337703336,1.278999996185302,-0.5358385694685808,3.093838561839185,0.37158071335835885,2.186419279012245,-1.7154831257095182,75.37314282623487,6.99068186944308,0.9074192828269421,12,-0.8249998092651367,-1.3100004196166992,1.7325000762939453,2.0450000762939453,2.510000228881836,3,0.033798024270467186,1.7778025028876492,23.82999992370605,-1.3999978201753385,23.86000061035156,4.130403774867907,23.540000915527344,0.033798024270467186 6117,2013-12-27,23.170000076293945,23.770000457763672,23.059999465942386,23.709999084472656,3003900.0,-0.02112378531425363,1.151512436746986,2.454548607197623,58.994196792556565,58.515920541761346,-0.19848126738906657,-0.912372746321175,0.9483208429326808,2.36688116663435,25.99632418626563,0.7100009918212855,0.028153809910016037,0.7260000228881829,-1.115994644841681,2.567994690618047,-0.1949973109767491,1.6469973567531149,-1.010934820767961,14.43293698469566,-49.79236878585792,0.9209973338649315,12,-0.24499988555908203,-0.9350004196166992,1.8424997329711914,2.25,2.989999771118164,4,0.07337077070961184,1.263154460445039,23.670000076293945,1.7778025028876492,23.82999992370605,-1.3999978201753385,23.86000061035156,0.07337077070961184 6118,2013-12-30,22.88999938964844,23.270000457763672,22.739999771118164,23.13999938964844,4375300.0,-0.012084621740333201,1.0784253594028443,0.46296381329141867,56.48146676429469,59.77662513974559,0.2084772066666254,-0.6067755131715273,1.2007766262269648,2.618666845356575,24.200406498337543,0.5300006866455078,0.27487737001698775,0.4099993705749547,-1.437582557565026,2.2575812987149355,-0.5137915934950357,1.3337903346449451,-0.5468406596750555,11.904729466866161,-48.015310302381366,0.9237909640699906,12,0.1500005722045863,-0.654999732971195,1.9975004196166957,2.4050006866455043,3.569999694824215,0,0.10179117456681741,1.151512436746986,23.170000076293945,1.263154460445039,23.670000076293945,1.7778025028876492,23.82999992370605,0.10179117456681741 6119,2013-12-31,22.940000534057614,23.15999984741211,22.6299991607666,23.0,3337400.0,0.0021844100368033637,1.7894834587334174,0.23999786376954546,58.27068127436615,60.53239999930398,0.33126791799638866,-0.6059340438052168,1.1071247193462384,2.5356648704717664,22.232346740344198,0.5300006866455078,0.5854671923983474,0.4080004692077601,-1.429361774799446,2.2453627132149663,-0.5106806527958447,1.326681591211365,-0.4311576770815684,23.134428208259468,-33.350700568910966,0.9186811220036039,12,0.37499904632568715,-0.7050008773803675,1.8674993515014684,2.274999618530277,4.260000228881836,1,0.1346992188601026,1.0784253594028443,22.88999938964844,1.151512436746986,23.170000076293945,1.263154460445039,23.670000076293945,0.1346992188601026 6120,2014-01-02,22.82999992370605,22.959999084472656,22.43000030517578,22.899999618530273,3550700.0,-0.004795144193142087,4.578974842893569,1.166671964904463,69.66290112143425,62.163824514062725,0.5071412278040448,-0.4156450688670752,1.188382486679,2.6115302960740934,19.95406645786275,0.529998779296875,0.7252418712314466,0.23349990844726065,-1.5469235660847254,2.0139233829792467,-0.6567118288187324,1.1237116457132537,1.1700000762939489,25.9740179315656,-32.578016494065125,0.8902117372659933,1,0.3850002288818395,-0.595000267028805,1.977499961853031,2.3850002288818395,4.04999923706055,3,0.1563731803221442,1.7894834587334174,22.940000534057614,1.0784253594028443,22.88999938964844,1.151512436746986,23.170000076293945,0.1563731803221442 6121,2014-01-03,22.68000030517578,23.10000038146973,22.5,22.8799991607666,3112600.0,-0.006570285546716681,-1.1428605488401051,2.8571389645775116,69.04231209551196,63.41482432900456,0.7028330689763926,-0.2517761595156074,1.283769970714573,2.7256969168280385,17.886748830516858,0.6000003814697301,0.8726508680841079,0.06650028228759908,-1.710099777544876,1.8431003421200742,-0.8217997476286385,0.9548003122038367,1.2885997009277332,18.656714293441283,-44.060578538504686,0.8883000299162381,1,0.5349998474121094,-0.44500064849853516,2.052499771118164,2.494999885559082,4.729999542236328,4,0.14991179774165864,4.578974842893569,22.82999992370605,1.7894834587334174,22.940000534057614,1.0784253594028443,22.88999938964844,0.14991179774165864 6122,2014-01-06,22.53000068664551,23.03000068664551,22.09000015258789,22.809999465942386,4300900.0,-0.0066137397051109215,1.6111081676768633,1.4000019073595469,54.572287319575835,62.76662284134603,0.7971372825138836,0.018906114322454926,1.3962759388164265,2.8407032598358235,15.222431806114823,0.9400005340576207,0.91389240596299,-0.1594993591308551,-1.7695142266678836,1.4505155084061734,-0.9645067928993711,0.6455080746376609,1.4078273254394489,37.28817120874178,-24.827474185240916,0.8050074337685147,1,0.514999389648434,-0.29500102996826527,2.1124997138977015,2.5649995803832972,5.329999923706048,0,0.1620061920678848,-1.1428605488401051,22.68000030517578,4.578974842893569,22.82999992370605,1.7894834587334174,22.940000534057614,0.1620061920678848 6123,2014-01-07,23.10000038146973,23.3799991607666,22.53000068664551,22.68000030517578,3963000.0,0.025299586216261494,-1.3611091242877373,-1.5000068119891135,63.684211583017884,62.6431001135587,0.1767466372289519,-0.5094824411019694,0.79044209927984,2.2369131551580352,13.898011691292373,0.8499984741210902,0.9317778082365358,0.3675003051757848,-1.2378973255965633,1.972897935948133,-0.435198510210391,1.1701991205619606,0.7639145162353458,78.29465158332263,14.339625870491801,0.8026988153861743,1,-0.07000064849853871,-0.865000724792484,1.215000152587887,1.7950000762939418,4.459999084472656,1,0.13246750716060762,1.6111081676768633,22.53000068664551,-1.1428605488401051,22.68000030517578,4.578974842893569,22.82999992370605,0.13246750716060762 6124,2014-01-08,23.309999465942386,23.45000076293945,23.11000061035156,23.13999938964844,3022200.0,0.00909086930756553,-1.956553468507509,0.40476201288822145,58.43372282675838,62.409349503974155,-0.133515262717399,-0.6653865281884173,0.5459878687766277,1.9968758399915565,12.470089629192067,0.35000038146971946,0.8820478859065304,0.5214994430542035,-1.0823552745802125,2.1253541606886195,-0.2804279157630063,1.3234268018714133,0.482958841958002,89.70579160542634,26.722231817212773,0.8019273588172082,1,-0.27999973297119496,-1.0749998092651403,0.6400003433227504,1.475000381469723,4.270000457763665,2,0.13513512186616095,-1.3611091242877373,23.10000038146973,1.6111081676768633,22.53000068664551,-1.1428605488401051,22.68000030517578,0.13513512186616095 6125,2014-01-09,22.75,23.690000534057614,22.6200008392334,23.420000076293945,2788700.0,-0.024024001663345618,-1.301078576746296,-3.941175150624376,48.541106140650044,59.74254287979619,0.2873984178624305,-0.053801939291560075,1.0617355242671707,2.5167292230742113,11.169054746462704,1.0699996948242152,0.7807245523280208,-0.07300004959106587,-1.6401380001247112,1.4941379009425795,-0.8565690248578868,0.710568925675755,0.9748399816878894,41.24998062849516,-18.77223296009037,0.7835689752668223,1,0.18000030517578125,-0.5150003433227539,1.0425000190734863,1.7899999618530273,5.649999618530273,3,0.1956044291401955,-1.956553468507509,23.309999465942386,-1.3611091242877373,23.10000038146973,1.6111081676768633,22.53000068664551,0.1956044291401955 6126,2014-01-10,23.01000022888184,23.03000068664551,22.709999084472656,22.790000915527344,2026700.0,0.011428581489311584,1.461548619007406,-0.3283571467206471,44.092223297128555,58.08676804697085,-0.08500775665386229,-0.1705415179005776,0.782158903203868,2.2227967117357785,9.098003070622823,0.3200016021728551,0.6100570881936527,0.09050016403198669,-1.2453457938644057,1.426346121928379,-0.5774228149162077,0.7584231429801811,0.6800003051757741,57.49999105930576,0.9526174364336626,0.667922978948196,1,-0.11999988555908558,-0.7750005722045934,0.4324994087219203,1.3449993133544886,4.89999961853027,4,0.16818769636634734,-1.301078576746296,22.75,-1.956553468507509,23.309999465942386,-1.3611091242877373,23.10000038146973,0.16818769636634734 6127,2014-01-13,22.3799991607666,23.020000457763672,22.32999992370605,23.01000022888184,4041200.0,-0.0273794464080217,1.1230735824031473,-2.863650156489744,35.42711894135475,55.74739606664419,0.4706397002359779,0.6013404043696333,1.3245743493741031,2.8119834930412253,6.8760937894225,0.6900005340576207,0.46547626231747685,-0.6100008964538581,-1.6222837856933943,0.402281992785678,-1.1161423410736262,-0.10385945183409007,1.310001373291012,3.676412839816707,-46.22148383819797,0.5061414446197673,1,0.5100011825561523,-0.14499950408935547,1.0075011253356934,1.9200010299682617,5.410001754760742,0,0.22475428397081365,1.461548619007406,23.01000022888184,-1.301078576746296,22.75,-1.956553468507509,23.309999465942386,0.22475428397081365 6128,2014-01-14,22.459999084472656,22.60000038146973,21.57999992370605,22.60000038146973,9022600.0,0.0035746169216261947,13.571300118526358,0.22222390418465965,31.28341046022159,52.74881042062813,0.3612153969251075,0.5694379408484984,1.1480531037608834,2.692657169299629,7.353589895848057,1.020000457763679,0.24863077436788217,-0.5420009613037102,-1.5209933507506612,0.43699142814324077,-1.0314971560271857,-0.05250476658023473,1.1660014343261693,41.706109299180824,-2.6618545436850525,0.48949619472347616,1,0.17500114440917613,-0.06999874114990234,0.47500038146972656,1.3950004577636719,5.540000915527344,1,0.24042750427412551,1.1230735824031473,22.3799991607666,1.461548619007406,23.01000022888184,-1.301078576746296,22.75,0.24042750427412551 6129,2014-01-15,21.93000030517578,22.85000038146973,21.88999938964844,22.60000038146973,5948900.0,-0.02359745329033791,-1.559996134449959,4.785670494952289,27.594342911612827,48.07452617509242,0.8190063115558779,1.148059770765272,1.5933694065996988,3.1619651621652523,7.724667313848791,0.9600009918212891,0.1518822016081458,-1.0654997825622559,-2.0721615227162324,-0.05883804240827928,-1.5688306526392424,-0.5621689124852693,1.5732401779174765,16.587691005995207,-21.402164045469238,0.5033308700769877,1,0.7049999237060511,0.46000003814697266,0.8799991607666016,1.9249992370605469,6.029998779296875,2,0.25672590435112075,13.571300118526358,22.459999084472656,1.1230735824031473,22.3799991607666,1.461548619007406,23.01000022888184,0.25672590435112075 6130,2014-01-16,21.540000915527344,22.040000915527344,21.25,21.86000061035156,9347800.0,-0.01778382964985148,1.3235310617195302,0.4776114304259002,26.174502371811826,43.31143620579241,1.1250912523945154,1.5207297559810868,1.889184719181305,3.4853560567770288,8.810180467937071,0.7900009155273438,0.0732993729599194,-1.3949992179870598,-2.59135332756836,-0.19864510840575988,-1.9931762727777098,-0.7968221631964099,1.8478451340026822,16.29217998077647,-16.26797115301417,0.5981770547906496,1,0.9299993515014648,0.8499994277954102,1.147498607635498,2.3149986267089844,6.559999465942386,3,0.2804084842830581,-1.559996134449959,21.93000030517578,13.571300118526358,22.459999084472656,1.1230735824031473,22.3799991607666,0.2804084842830581 6131,2014-01-17,24.10000038146973,24.290000915527344,22.96999931335449,23.03000068664551,13893900.0,0.11884862382234074,-1.2184855362363236,-3.343752235176348,57.120983759785055,43.594624699148994,-1.354766655244923,-0.9924945978580588,-0.7317128289632748,0.8747145108579595,9.00642248684761,2.75,0.03818076573336171,1.103000259399419,-0.20069656250235468,2.4066970813011928,0.4511518484485322,1.754848670350306,-2.85000038146973,93.749984314572,56.46389386703537,0.6518484109508874,1,-1.3299999237060582,-1.5649995803833043,-1.5475010871887243,-0.245000839233402,4.170000076293942,4,0.17842320203309092,1.3235310617195302,21.540000915527344,-1.559996134449959,21.93000030517578,13.571300118526358,22.459999084472656,0.17842320203309092 6132,2014-01-21,24.31999969482422,24.59000015258789,24.01000022888184,24.239999771118164,7515100.0,0.009128602069385927,-1.148151811101511,0.07476630516160773,61.05101142581883,43.30204690390465,-1.446240036387099,-1.2033051512381583,-1.0171122354470086,0.6187297071920597,9.044214046027788,0.5799999237060511,-0.03694015147216945,1.2779995918273919,-0.14394271279020288,2.6999418964449866,0.5670284395185945,1.9889707441361892,-3.0699996948242188,91.91615432848197,49.29540622527055,0.7109711523087971,1,-1.3999996185302734,-1.6349992752075195,-1.7850003242492676,-0.4650001525878906,4.220001220703125,1,0.14761513970544637,-1.2184855362363236,24.10000038146973,1.3235310617195302,21.540000915527344,-1.559996134449959,21.93000030517578,0.14761513970544637 6133,2014-01-22,24.170000076293945,24.38999938964844,24.020000457763672,24.270000457763672,4097900.0,-0.006167747549856939,1.1764755381275103,-1.2500059604701619,59.36073297973334,43.40504803201298,-1.2611195187563737,-1.0579281137258683,-0.9223865842332017,0.7292708720661913,9.084047908025545,0.3699989318847692,-0.10099666138691887,1.0965000152587905,-0.3979566747681247,2.5909567052857057,0.3492716702453329,1.843728360272248,-2.786400070190428,87.42514799083102,40.59050992931821,0.7472283450134583,1,-1.25,-1.25,-1.6350007057189941,-0.3150005340576172,4.420000076293945,2,0.14977247942932004,-1.148151811101511,24.31999969482422,-1.2184855362363236,24.10000038146973,1.3235310617195302,21.540000915527344,0.14977247942932004 6134,2014-01-23,23.8700008392334,24.270000457763672,23.6299991607666,23.95000076293945,2630800.0,-0.012412049487529275,-1.2857055275320757,0.7999961853172507,57.69232071472589,44.42184965135474,-0.9759632774232792,-0.7980581262976933,-0.6942150191639485,0.9806410305622464,8.617028567940912,0.6400012969970703,-0.070461984470505,0.7960007667541511,-0.6995701798539002,2.2915717133622024,0.04821529345012365,1.5437862400581785,-2.3581448272705074,78.44313531552913,27.77305782486119,0.7477854733040261,1,-0.9500007629394531,-0.9500007629394531,-1.172501564025879,-0.015001296997070312,4.219999313354492,3,0.1730204866175966,1.1764755381275103,24.170000076293945,-1.148151811101511,24.31999969482422,-1.2184855362363236,24.10000038146973,0.1730204866175966 6135,2014-01-24,23.84000015258789,23.959999084472656,23.38999938964844,23.63999938964844,5559800.0,-0.0012568364302777413,1.5909157902950168,-2.5000119209403904,58.73494443119895,46.04881866625145,-0.8661734758658071,-0.8087340494140385,-0.747220511252479,0.9761939472884436,8.042616921208694,0.5699996948242152,-0.12586795760273262,0.7655000686645508,-0.7311414005519943,2.262141537881096,0.017179334056280027,1.5138208032728215,-2.205018374999998,53.703727687270444,-0.9738622645329329,0.7483207346082721,1,-0.9200000762939453,-0.9200000762939453,-1.142500877380371,0.0149993896484375,4.969999313354496,4,0.17281874603669123,-1.2857055275320757,23.8700008392334,1.1764755381275103,24.170000076293945,-1.148151811101511,24.31999969482422,0.17281874603669123 6136,2014-01-27,24.46999931335449,24.59000015258789,23.729999542236328,23.979999542236328,8220300.0,0.02642613912476044,1.3561613770507224,2.449989509622563,63.623595204622156,49.18176047328116,-1.4162233668823454,-1.4500722312953869,-1.4691237021443726,0.3035643438532709,7.8771323564129885,0.8600006103515625,-0.15243849997080972,1.3554992675781214,-0.2471624943215609,2.958161029477804,0.5541683866282803,2.1568301485279626,-2.7168168007665976,89.99993642175234,31.754437298981443,0.8013308809498418,1,-1.5499992370605433,-1.5499992370605433,-1.772500038146969,-0.6149997711181605,4.620000839233402,0,0.14834495994996488,1.5909157902950168,23.84000015258789,-1.2857055275320757,23.8700008392334,1.1764755381275103,24.170000076293945,0.14834495994996488 6137,2014-01-28,24.8700008392334,25.01000022888184,24.440000534057614,24.54999923706055,14116500.0,0.016346609607815088,-1.1111138583261204,0.6530647992806542,62.73382183434871,52.67625062596195,-1.5934411154731407,-1.8089285366671888,-1.9576312943029741,-0.14723371830366716,8.421256158136483,0.5699996948242259,-0.08105783187035343,1.6705007553100586,-0.11450669490313814,3.4555082055232553,0.777997030203462,2.563004480416655,-3.003345621045508,91.3580668442931,34.17604168241307,0.8925037251065979,1,-1.7400007247924805,-1.7400007247924805,-2.0550012588500977,-1.0150012969970703,4.339998245239258,1,0.13671087671081383,1.3561613770507224,24.46999931335449,1.5909157902950168,23.84000015258789,-1.2857055275320757,23.8700008392334,0.13671087671081383 6138,2014-01-29,25.21999931335449,26.059999465942386,24.65999984741211,25.03000068664551,14164800.0,0.014073118709708954,-2.010750879841185,0.5937427357202731,63.46968148068432,56.66239935585878,-1.68830476268068,-2.082173245086615,-2.3790641495342264,-0.5415593935425171,9.382457262421296,1.399999618530277,0.0074244713674254115,1.9039992332458446,-0.08808386380583144,3.8960823302975207,0.9079576847200066,2.9000407817716827,-3.1647433945249617,68.53932102676762,14.832228753286174,0.9960415485258376,1,-1.5649995803832972,-1.5649995803832972,-2.3699994087219203,-1.3649997711181605,4.159999847412113,2,0.13164162143394065,-1.1111138583261204,24.8700008392334,1.3561613770507224,24.46999931335449,1.5909157902950168,23.84000015258789,0.13164162143394065 6139,2014-01-30,26.03000068664551,26.21999931335449,25.29999923706055,25.34000015258789,6994800.0,0.03211742249580918,-1.3896032479322706,3.631608006906814,72.34333426968408,61.792269566733474,-2.0736233065148433,-2.791955071492904,-3.191308401610577,-1.3769380899386903,10.311477508255333,1.0,0.2249211251482599,2.559500598907473,0.23811738385264292,4.880883813962303,1.3988089913800579,3.720192206434888,-3.654365284046957,93.28626742646115,36.43355163900188,1.1606916075274156,1,-1.4350013732910227,-2.2950010299682653,-3.1900005340576207,-2.1750011444091832,3.179998397827145,3,0.09834803681952131,-2.010750879841185,25.21999931335449,-1.1111138583261204,24.8700008392334,1.3561613770507224,24.46999931335449,0.09834803681952131 6140,2014-01-31,26.399999618530273,26.86000061035156,25.6200008392334,25.93000030517578,8244600.0,0.014214326627912444,-1.2752326006652916,0.6811578979375738,72.75168307584539,63.52901393518462,-1.879368462373936,-3.036466524091079,-3.5612313552055355,-1.776008962929943,11.219343602299162,1.2399997711181605,0.48386563272869054,2.750999546051027,0.10997194310868252,5.392027148993371,1.4304857445798547,4.071513347522199,-3.6399278248561266,85.30348770461345,27.353993633730298,1.3205138014711713,1,-1.2749996185302734,-2.344999313354492,-3.602499485015869,-2.5450000762939453,3.399999618530277,4,0.064015172669601,-1.3896032479322706,26.03000068664551,-2.010750879841185,25.21999931335449,-1.1111138583261204,24.8700008392334,0.064015172669601 6141,2014-02-03,26.07999992370605,26.649999618530273,25.56999969482422,26.36000061035156,7050400.0,-0.012121200736670223,1.511631517431176,-0.5957470121542926,75.91038554645569,65.18005550414426,-1.3957470670713157,-2.5810172200557453,-3.219082166223121,-1.4846823945555307,12.335521568012865,1.0799999237060547,0.8351575122450221,2.2609998703002887,-0.549663177713029,5.071662918313606,0.8556683462936299,3.6663313943069475,-2.8279366720306136,67.76856768368279,2.8318715375093433,1.4053315240066593,2,-0.9549999237060511,-2.02499961853027,-3.6224999427795375,-2.225000381469723,3.899999618530277,0,0.10467789686436446,-1.2752326006652916,26.399999618530273,-1.3896032479322706,26.03000068664551,-2.010750879841185,25.21999931335449,0.10467789686436446 6142,2014-02-04,26.18000030517578,26.790000915527344,26.15999984741211,26.489999771118164,9151300.0,0.0038343704663446054,-2.600002179824633,1.1071382347531693,75.9776765497216,67.0263825674763,-1.345671712235191,-2.522898530543017,-3.284998240863807,-1.609233357884392,13.07020128456938,0.7100009918212926,1.2699572889272943,2.1785002708435073,-0.7512331503169385,5.108233692003953,0.7136335602632862,3.6433669814237284,-2.4949845704592093,69.09090593826794,1.1654776105230127,1.4648667105802222,2,-1.0550003051757812,-2.125,-3.577500343322754,-2.325000762939453,3.529998779296875,1,0.1111535452059107,1.511631517431176,26.07999992370605,-1.2752326006652916,26.399999618530273,-1.3896032479322706,26.03000068664551,0.1111535452059107 6143,2014-02-05,26.15999984741211,26.479999542236328,25.809999465942386,26.04999923706055,6565200.0,-0.0007639594167505592,-1.2711861119193248,-0.35484128986210545,81.80451878294477,69.70551568616729,-1.1328336940027413,-2.3841320436351197,-3.243015908318892,-1.6090395433036022,14.147310999678195,0.6700000762939418,1.349632231947428,2.005499839782715,-1.0431960021153728,5.0541956816808025,0.48115191883367103,3.5298477607317587,-2.0939859276193395,55.12819572314128,-18.494215208266986,1.5243479209490431,2,-1.0349998474121094,-2.104999542236328,-3.5799999237060547,-2.3050003051757812,3.4400005340576207,2,0.11659018558298162,-2.600002179824633,26.18000030517578,1.511631517431176,26.07999992370605,-1.2752326006652916,26.399999618530273,0.11659018558298162 6144,2014-02-06,26.459999084472656,26.649999618530273,25.559999465942386,25.70000076293945,6423300.0,0.011467860810795205,-1.0961522943183144,6.909037314468281,87.49999999999996,72.90163297158962,-1.1474748310605243,-2.5676879597151583,-3.509034554338804,-1.931772836178304,15.262506624718897,1.090000152587887,1.3996693328223522,2.1479990959167488,-1.0393150694486408,5.335313261282138,0.5543420132340557,3.7416561785994418,-2.0587067618128323,69.23067894215615,-11.162634677950464,1.5936570826826946,2,-1.164999008178711,-2.404998779296875,-3.8224992752075195,-2.604999542236328,3.640001296997074,3,0.11035525991410444,-1.2711861119193248,26.15999984741211,-2.600002179824633,26.18000030517578,1.511631517431176,26.07999992370605,0.11035525991410444 6145,2014-02-07,27.20000076293945,27.70000076293945,26.459999084472656,26.6200008392334,9164600.0,0.027966806654239118,-1.7555487738973898,0.7631594797946,82.70042754388605,75.02128100928562,-1.5206505394389964,-3.117024635097966,-4.194150541648579,-2.6950667547169935,16.132505467264963,1.2400016784667933,1.503963842587705,2.66550073623657,-0.6800601628651499,6.01106163533829,0.9927202866857101,4.33828118578743,-2.5036634457566187,76.63552817927632,-1.9828188873880777,1.6727804495508607,2,-1.130000114440918,-2.725000381469723,-4.425001144409176,-3.3450012207031214,3.0399990081787145,4,0.07389699504243663,-1.0961522943183144,26.459999084472656,-1.2711861119193248,26.15999984741211,-2.600002179824633,26.18000030517578,0.07389699504243663 6146,2014-02-10,26.8799991607666,27.399999618530273,26.6200008392334,26.76000022888184,4858000.0,-0.01176476445577368,-2.9000162125561477,0.2068947373613424,76.44626421890364,76.5448857186806,-0.9195388140374305,-2.6269098041241037,-3.8134682039753756,-2.4106736496349406,17.04952012831565,0.779998779296875,1.6526577285496344,2.1519991874694817,-1.2691153180155084,5.573113692954472,0.4414419347269849,3.8625564402119785,-1.7631489611778441,61.68219134616846,-14.623942533433187,1.7105572527424957,2,-0.6999988555908203,-2.404998779296875,-4.154999256134033,-3.0249996185302734,3.3500003814697266,0,0.10863095861088823,-1.7555487738973898,27.20000076293945,-1.0961522943183144,26.459999084472656,-1.2711861119193248,26.15999984741211,0.10863095861088823 6147,2014-02-11,27.40999984741211,27.54999923706055,26.45000076293945,26.93000030517578,4909700.0,0.019717288065212557,1.894739219691904,4.000031789426955,81.03446196906224,78.49652799516704,-1.174904136464903,-2.9099485213598157,-4.2621608527893535,-2.961746723329412,17.497699642135395,1.0999984741211009,1.8309751216133918,2.4304998397827156,-1.0033590098748313,5.864358689440262,0.7135704149539421,4.147429264611489,-1.9315085689542535,86.44856356235479,11.071836621087513,1.7169294248287736,2,-0.9099998474121094,-2.934999465942383,-4.684999942779541,-3.5550003051757812,2.8400001525878906,1,0.09376139033677755,-2.9000162125561477,26.8799991607666,-1.7555487738973898,27.20000076293945,-1.0961522943183144,26.459999084472656,0.09376139033677755 6148,2014-02-12,27.86000061035156,27.8799991607666,27.34000015258789,27.3700008392334,3272900.0,0.016417393850585382,1.037744133068942,1.0208338300391728,87.15080366082752,80.14180237196076,-1.3533588546722726,-3.093244176563406,-4.6258823921598555,-3.4323331126614285,17.29305568018461,0.5399990081787109,1.9465267548268983,2.6105005264282184,-0.838388977334553,6.05939003019099,0.8860557745468327,4.334945278309604,-2.0704980040662804,99.13799340320354,23.15157016696803,1.724444751881386,2,-1.1400012969970668,-3.295001029968258,-5.220000743865963,-4.005001068115231,1.889999389648441,2,0.06640338957615533,1.894739219691904,27.40999984741211,-2.9000162125561477,26.8799991607666,-1.7555487738973898,27.20000076293945,0.06640338957615533 6149,2014-02-13,27.559999465942386,27.739999771118164,27.20000076293945,27.520000457763672,2957800.0,-0.01076816718725071,1.699997615811953,0.08163066706630964,82.9786874274389,81.27813618880448,-0.9091059556877035,-2.4768191685687775,-4.232604919550635,-3.1478455524988824,17.3875852229086,0.6599998474121094,2.053778779838833,2.028999423980718,-1.1905124196713786,5.248511267632814,0.4192435021546679,3.638755345806768,-1.4360174109400958,77.62237389143604,-1.133805987555803,1.6097559218260482,2,-0.8400001525878942,-2.9949998855590856,-4.927499771118168,-3.7049999237060582,1.4400005340576136,3,0.07402035395712914,1.037744133068942,27.86000061035156,1.894739219691904,27.40999984741211,-2.9000162125561477,26.8799991607666,0.07402035395712914 6150,2014-02-14,27.57999992370605,27.79999923706055,27.45000076293945,27.6200008392334,3606300.0,0.0007257060287095829,-1.333329094770029,-1.0000476848981927,80.91447960163396,81.83414663937985,-0.8315691974517669,-2.130340550243499,-4.14556787643868,-3.177812281650457,16.905116888322755,0.34999847412110086,2.1427287599447524,1.746999931335445,-0.9937727417575957,4.487772604428486,0.37661359478892464,3.1173862678819653,-1.1750551317814697,79.02100886851397,1.6173966847207168,1.3703863365465199,2,-0.860000610351559,-3.0150003433227504,-4.947500228881832,-3.725000381469723,1.7100009918212926,4,0.09137057522605874,1.699997615811953,27.559999465942386,1.037744133068942,27.86000061035156,1.894739219691904,27.40999984741211,0.09137057522605874 6151,2014-02-18,28.399999618530273,28.5,27.56999969482422,27.61000061035156,3535600.0,0.029731678647301196,-1.1379296737121574,-19.74952317375382,82.38528270032752,82.54610287833606,-1.439217641062843,-2.7528160082843662,-4.872585033178492,-4.008859322026424,18.436268762180752,0.9300003051757812,2.1173971627639006,2.351999664306639,-0.48916078333327917,5.193160111946558,0.9314194404866818,3.7725798881265966,-1.7590461275909703,95.12193079578337,18.678621506879907,1.4205802238199587,2,-1.369999885559082,-3.5249996185302734,-5.81749963760376,-4.545000076293945,0.1700000762939453,1,0.06478873863742374,-1.333329094770029,27.57999992370605,1.699997615811953,27.559999465942386,1.037744133068942,27.86000061035156,0.06478873863742374 6152,2014-02-19,27.90999984741211,28.440000534057614,27.88999938964844,28.18000030517578,3398400.0,-0.0172535132992907,-2.5483787608441872,-0.34177316043236355,74.06080238899438,81.68568994567491,-0.7576894488925028,-2.0870778984146767,-4.2505030330149935,-3.533666751767875,19.78221977933532,0.5500011444091726,2.0511103181305472,1.682499885559082,-1.1526022262129914,4.517601997331155,0.26494882967304534,3.1000509414451187,-0.9344179848418825,54.615346242667826,-21.88477300371524,1.417551055886036,2,-0.880000114440918,-3.0349998474121094,-5.347499847412109,-4.055000305175781,0.5699996948242188,2,0.08312431771794992,-1.1379296737121574,28.399999618530273,-1.333329094770029,27.57999992370605,1.699997615811953,27.559999465942386,0.08312431771794992 6153,2014-02-20,27.790000915527344,28.13999938964844,27.670000076293945,28.0,4224800.0,-0.004299495970649159,-1.0888822955961672,0.7777730682829653,67.9591734257476,79.51448699298021,-0.42707048211309484,-1.7728681122160026,-4.036745648914938,-3.4221379051981913,21.081002360287236,0.46999931335449574,1.9911827807000435,1.3815009117126458,-1.3612388661154746,4.124240689540766,0.010131022798585576,2.752870800626706,-0.5400237882197594,45.384653757332444,-27.794495627187146,1.3713698889140602,2,-0.3150005340576172,-2.9150009155273438,-5.227500915527344,-3.9350013732910156,0.7399997711181676,3,0.08852101487690711,-2.5483787608441872,27.90999984741211,-1.1379296737121574,28.399999618530273,-1.333329094770029,27.57999992370605,0.08852101487690711 6154,2014-02-21,28.0,28.209999084472656,27.79999923706055,27.79999923706055,3743800.0,0.007556641869533864,-3.099982833927898,-0.9523887375113363,66.87762838679879,77.75639819774827,-0.4421437370014658,-1.7471720647199511,-4.147001105825375,-3.636278519061829,22.887320938910776,0.4199981689453125,1.933780717329796,1.3850000381469734,-1.1683672596554935,3.93836733594944,0.10831638924573994,2.661683687048207,-0.5250187556077819,52.38091778049869,-18.468784239988267,1.2766836489012334,2,-0.5249996185302734,-3.125,-5.487499713897705,-4.145000457763672,1.0100002288818395,4,0.0625,-1.0888822955961672,27.790000915527344,-2.5483787608441872,27.90999984741211,-1.1379296737121574,28.399999618530273,0.0625 6155,2014-02-24,27.959999084472656,28.32999992370605,27.95000076293945,28.03000068664551,2294100.0,-0.0014286041259765625,-7.4445904418770485,-0.35000667569477306,71.07620106169936,77.15972451361446,-0.31625772550401976,-1.45740722889839,-4.001473915163704,-3.5943068980693127,25.06247943504555,0.37999916076660156,1.851854031855268,1.13899917602539,-1.1194670378627372,3.397465389913517,0.009766069081326378,2.2682322829694535,-0.3005144640710391,41.935404480832176,-28.0935206338809,1.129233106944064,2,-0.4849987030029297,-3.0849990844726562,-5.447498798370361,-4.234999656677246,1.5100002288818324,0,0.037196028239675494,-3.099982833927898,28.0,-1.0888822955961672,27.790000915527344,-2.5483787608441872,27.90999984741211,0.037196028239675494 6156,2014-02-25,28.10000038146973,28.15999984741211,27.670000076293945,28.040000915527344,3410200.0,0.005007199627371284,4.444490362505431,-0.857115609928892,71.33330705434126,76.0818184119788,-0.2961454379154702,-1.3823900529613837,-4.000553238608976,-3.745394814686552,26.585360138829994,0.48999977111816406,1.7129787989152767,1.0975004196167042,-0.937869652032802,3.1328704912662104,0.07981538379195285,2.1151854554414555,0.3999996185302699,55.84416227811676,-13.712556595088323,1.0176850358247524,2,-0.25000000000000355,-2.365000724792484,-5.670000076293949,-4.550001144409183,1.0299987792968714,1,0.042348772879104546,-7.4445904418770485,27.959999084472656,-3.099982833927898,28.0,-1.0888822955961672,27.790000915527344,0.042348772879104546 6157,2014-02-26,28.270000457763672,28.729999542236328,28.0,28.190000534057614,4889500.0,0.006049824697014872,-2.1739042098410684,1.3333439298089258,72.68815254833801,74.47485717725775,-0.3702624962252017,-1.3540323687034252,-4.021204228794879,-3.912831815206438,27.983347260576007,0.7299995422363281,1.637775488170142,1.0975005149841301,-0.746920885635376,2.9419219156036363,0.17528981467437887,2.0197112152938814,-0.6000003814697266,56.6038380912109,-14.167528320367964,0.9222107003097527,2,-0.30500030517578125,-2.210000991821289,-5.617499828338623,-4.720001220703125,0.6000003814697266,2,0.010611928977813712,4.444490362505431,28.10000038146973,-7.4445904418770485,27.959999084472656,-3.099982833927898,28.0,0.010611928977813712 6158,2014-02-27,28.540000915527344,28.6299991607666,27.81999969482422,28.149999618530273,2909500.0,0.009550776561431773,1.8421144212847549,4.87502086164535,72.51081035779673,73.31175972507529,-0.596376413030633,-1.4361877588888134,-4.175936318290304,-4.170050861925958,28.50565223648506,0.8099994659423828,1.6312042593256209,1.2015008926391602,-0.49466559684228883,2.897667382120609,0.35341764789843566,2.0495841373798847,-0.8700008392333984,82.07559222305194,10.650423865155886,0.8480832447407252,2,-0.4500007629394531,-2.480001449584961,-5.7375006675720215,-4.990001678466797,0.059999465942386365,3,-0.002102360594472552,-2.1739042098410684,28.270000457763672,4.444490362505431,28.10000038146973,-7.4445904418770485,27.959999084472656,-0.002102360594472552 6159,2014-02-28,28.59000015258789,28.709999084472656,28.290000915527344,28.31999969482422,4761800.0,0.0017519003313466452,-1.5454587490029708,0.6923065637027872,67.68445206736004,71.84175666571151,-0.5418906980697855,-1.353984119766956,-4.102551545071574,-4.217705851412699,28.963659314109268,0.4199981689453125,1.548890116731915,1.1235001564025886,-0.5430159580424281,2.7900162708476053,0.29024209918008026,1.956758213625097,-0.898800086975097,86.79250375621913,15.36437637235582,0.833258057222508,2,-0.4400005340576172,-2.530000686645508,-5.670000076293945,-5.040000915527344,-0.25,4,-0.00209861719559834,1.8421144212847549,28.540000915527344,-2.1739042098410684,28.270000457763672,4.444490362505431,28.10000038146973,-0.00209861719559834 6160,2014-03-03,28.09000015258789,28.5,27.959999084472656,28.46999931335449,2885400.0,-0.017488632295608486,1.4545466367849076,-1.4074019129967796,64.72019769586862,69.87896944299386,0.04253358139980179,-0.7598391461803615,-3.5046778502432474,-3.710102030679437,28.799951613516555,0.6300010681152344,1.372358714122747,0.5390001296997085,-1.0702223113593305,2.1482225707587475,-0.26561109082981105,1.343611350229228,-0.37802409744262633,39.62266866998353,-31.673477881061906,0.8046112205295186,3,0.1099996566772461,-2.030000686645508,-5.170000076293945,-4.540000915527344,0.6399993896484375,0,0.032751871530666055,-1.5454587490029708,28.59000015258789,1.8421144212847549,28.540000915527344,-2.1739042098410684,28.270000457763672,0.032751871530666055 6161,2014-03-04,28.809999465942386,28.86000061035156,28.3700008392334,28.43000030517578,5976000.0,0.02563187288869284,1.041659547244501,-1.0000000000000187,66.27906099921097,69.0143315107957,-0.685252763294649,-1.3331799500328394,-4.119965261273375,-4.399392326562957,28.81292899437925,0.7700004577636683,1.2495073561307812,1.1224994659423864,-0.42323684564943065,2.6682357775342034,0.34963131014647786,1.8953676217382949,-1.0776629410553014,95.19220188533977,24.746436757564965,0.7728681557959078,3,-0.5449991226196325,-2.514999389648441,-5.889999389648441,-5.2600002288818395,-0.649999618530277,1,0.022908707381002147,1.4545466367849076,28.09000015258789,-1.5454587490029708,28.59000015258789,1.8421144212847549,28.540000915527344,0.022908707381002147 6162,2014-03-05,29.09000015258789,29.11000061035156,28.65999984741211,28.899999618530273,3993400.0,0.009718871636096527,2.913025450504705,0.5000025096747917,64.8910317691232,68.67342688228189,-0.8719642000064916,-1.4587853849371015,-4.307894699159164,-4.648021412073231,28.807520548503806,0.4500007629394496,1.1712977752760274,1.2570001602172844,-0.2382713293820231,2.752271649816592,0.5093644154176324,2.0046359050169364,-1.3125570642822275,98.44957801789681,30.326452483842218,0.7476357447996531,3,-0.6999998092651367,-2.3149995803833043,-6.170000076293945,-5.540000915527344,-1.870000839233402,2,0.0013750088679580497,1.041659547244501,28.809999465942386,1.4545466367849076,28.09000015258789,-1.5454587490029708,28.59000015258789,0.0013750088679580497 6163,2014-03-06,29.209999084472656,29.649999618530273,29.170000076293945,29.290000915527344,3344400.0,0.004125092171032296,-5.0,-0.42106108517793506,70.88607717183089,69.11881008061879,-0.8597674142377585,-1.4109082006683522,-4.336398252100299,-4.752717308457257,29.42394489557928,0.5599994659423828,1.0073575659386407,1.224499130249022,-0.1711555682955428,2.620153828793587,0.5266717809767414,1.9223264795213026,-1.3526025448442383,73.96447366787541,6.7520026128297275,0.6978273492722822,3,-0.5499992370605469,-2.054999351501465,-6.079998970031738,-5.659999847412109,-2.539999008178711,3,-0.011639789657507782,2.913025450504705,29.09000015258789,1.041659547244501,28.809999465942386,1.4545466367849076,28.09000015258789,-0.011639789657507782 6164,2014-03-07,29.3799991607666,29.489999771118164,28.940000534057614,29.440000534057614,3493900.0,0.005819927477653142,5.8749970197649635,0.7499999999999556,71.95121837754354,69.2160342268237,-0.909021955295021,-1.4239388181417993,-4.421357222114665,-4.898286873300069,30.25400234058166,0.5499992370605504,0.9346136805501679,1.2484992027282722,-0.08475580029133667,2.581754205747881,0.5818717012184678,1.9151267042380766,-1.3791943748260351,84.02364660113967,17.548720609962047,0.6666275015098039,3,-0.7199993133544922,-1.9049997329711914,-5.72499942779541,-5.899999618530273,-2.09999847412109,4,-0.026548631775948572,-5.0,29.209999084472656,2.913025450504705,29.09000015258789,1.041659547244501,28.809999465942386,-0.026548631775948572 6165,2014-03-10,29.209999084472656,29.479999542236328,29.020000457763672,29.29999923706055,4452000.0,-0.005786251911162776,1.0444369092527443,1.4999682115838469,61.73912658883576,68.15001417510086,-0.6068828184772315,-1.1548432076287298,-4.165570932121966,-4.70252108839415,30.328993095906,0.45999908447265625,0.9283926101053375,0.977999210357666,-0.3626147293011641,2.318613150016496,0.30769224052825095,1.648306180187081,-1.0772587119249124,65.62492549412298,2.659076205954868,0.6703069698294144,3,-0.47499942779541016,-1.6049995422363281,-5.044999599456787,-5.749999046325687,-1.7399997711181676,0,-0.029784284804967198,5.8749970197649635,29.3799991607666,-5.0,29.209999084472656,2.913025450504705,29.09000015258789,-0.029784284804967198 6166,2014-03-11,29.79999923706055,29.899999618530273,29.170000076293945,29.18000030517578,7184800.0,0.02019856799316111,-1.2812507450587702,-6.888865341414594,76.61971543426847,68.5868544957598,-1.0397157597148805,-1.5967331569995729,-4.656002229343134,-5.253163486094643,30.540109449851403,0.7299995422363281,0.9369925779625596,1.4219993591308615,0.06543145342480017,2.778567264836923,0.7437154062778326,2.1002833119838904,-1.5458781248342035,91.93545161870892,26.76024940570443,0.6782839528530299,3,-0.9399995803833043,-2.0699996948242223,-5.20999908447266,-6.134999275207527,-2.20999908447266,1,-0.03590603094692446,1.0444369092527443,29.209999084472656,5.8749970197649635,29.3799991607666,-5.0,29.209999084472656,-0.03590603094692446 6167,2014-03-12,29.979999542236328,30.10000038146973,29.29999923706055,29.440000534057614,5355300.0,0.006040278851817016,1.0512831798896975,0.8709676426976116,80.33238582327705,69.45591843636872,-1.0634802315771594,-1.6594019093996266,-4.716170205225421,-5.396191887727333,31.050874959794605,0.8000011444091797,0.943236126732856,1.4734996795654283,0.019615789533595773,2.9273835695972608,0.746557734549512,2.2004416245813445,-1.5612905793795875,89.6550987053045,21.06869762476093,0.7269419450159166,3,-0.9499998092651367,-2.14999961853027,-5.3899993896484375,-6.314999580383304,-2.4099998474121094,2,-0.06070712883968432,-1.2812507450587702,29.79999923706055,1.0444369092527443,29.209999084472656,5.8749970197649635,29.3799991607666,-0.06070712883968432 6168,2014-03-13,29.709999084472656,29.920000076293945,29.309999465942386,29.36000061035156,11987900.0,-0.009006019409149468,-1.7111092273132131,0.6481465129011202,73.29697765960654,70.07953239106277,-0.6817561214626942,-1.3109088724429299,-4.317977523992585,-5.095523733017075,31.33787442457352,0.6700000762939418,0.9375787428863696,1.1109992980957024,-0.4038237148743278,2.6258223110657326,0.3535877916106891,1.8684108045807157,-1.089535151382357,66.37919411221121,-4.081235553995299,0.7574115064850142,3,-0.6799993515014648,-1.879999160766598,-5.119998931884766,-6.0449991226196325,-1.7299995422363281,3,-0.08381015980641737,1.0512831798896975,29.979999542236328,-1.2812507450587702,29.79999923706055,1.0444369092527443,29.209999084472656,-0.08381015980641737 6169,2014-03-14,29.60000038146973,30.46999931335449,29.420000076293945,29.85000038146973,7353900.0,-0.0037024135440116845,-2.4426170047776954,-0.7142888283378674,71.92515237115586,70.88008291053914,-0.46200729311814825,-1.0964582409601213,-4.080033679059252,-4.963169200004057,31.997466000421966,1.0499992370605433,0.9108120068730585,0.8990005493164084,-0.5958447658078185,2.3938458644406353,0.15157789175429315,1.6464232068785236,-0.8019920745738993,40.000026308278116,-32.661287354490575,0.7474226575621142,3,-0.1800003051757848,-1.5850009918212926,-5.0100002288818395,-5.935000419616706,-1.4799995422363317,4,-0.09898649552079164,-1.7111092273132131,29.709999084472656,1.0512831798896975,29.979999542236328,-1.2812507450587702,29.79999923706055,-0.09898649552079164 6170,2014-03-17,30.10000038146973,30.43000030517578,29.65999984741211,29.65999984741211,3341800.0,0.0168918916741978,-2.4999978325610024,-1.760002136230483,74.39025297965189,71.78132646392147,-0.7229283908038902,-1.4735350761770718,-4.440094350784047,-5.429216333797701,32.64383527957362,0.8299999237060511,0.8828075207579893,1.273000526428227,-0.24857854107119692,2.7945795939276508,0.512210992678515,2.033790060177939,-1.0679133336696864,71.5385269978026,-3.115787280412036,0.7607895337497117,3,-0.5350008010864293,-1.640000343322761,-5.425000190734867,-6.435000419616706,-1.9500007629394567,0,-0.09368769631512286,-2.4426170047776954,29.60000038146973,-1.7111092273132131,29.709999084472656,1.0512831798896975,29.979999542236328,-0.09368769631512286 6171,2014-03-18,30.239999771118164,30.3700008392334,30.059999465942386,30.059999465942386,1996000.0,0.004651142454291213,-2.4444538634341657,0.40909110613080657,74.20147892238029,72.81582059206114,-0.7138156684272872,-1.547984323545478,-4.430806685348212,-5.5457600826732545,32.78401562263587,0.3100013732910121,0.9033605348936291,1.3209999084472663,-0.3104136285538246,2.9524134454483573,0.5052931399467191,2.1367066769478136,-1.0066050061404965,80.34192074885456,3.2637127472782623,0.815706768500546,3,-0.5349998474121129,-1.779999732971195,-4.967499256134033,-6.154999732971195,-2.139999389648434,1,-0.09160054493152703,-2.4999978325610024,30.10000038146973,-2.4426170047776954,29.60000038146973,-1.7111092273132131,29.709999084472656,-0.09160054493152703 6172,2014-03-19,30.229999542236328,30.46999931335449,29.8799991607666,30.190000534057614,2502800.0,-0.00033069540203456427,1.2692376819780902,0.22221633535373073,72.17847387981999,72.95942022628215,-0.5868100216410106,-1.4285039708548553,-4.263721953368602,-5.50222462241074,32.79394829449506,0.5900001525878871,0.9830883867889106,1.1949996948242188,-0.4640229921944936,2.854022381842931,0.36548835131486257,2.024511038333575,-0.8234801404859056,79.31036183723755,2.7459684926122634,0.8295113435093561,3,-0.524999618530277,-1.769999504089359,-4.902499198913574,-6.144999504089359,-2.020000457763672,2,-0.08733044755624031,-2.4444538634341657,30.239999771118164,-2.4999978325610024,30.10000038146973,-2.4426170047776954,29.60000038146973,-0.08733044755624031 6173,2014-03-20,30.25,30.3700008392334,29.76000022888184,30.13999938964844,2308700.0,0.000661609595320245,2.4856949788013005,2.750083448571504,71.95767703026735,72.96013785436259,-0.4959239194834666,-1.3225666679233186,-4.141542363989679,-5.490308806748878,33.05657382779841,0.610000610351559,1.0085464607612984,1.092000198364257,-0.5429674058096872,2.7269678025382014,0.27451639627728497,1.9094840004512292,-0.6945934106250071,79.0476692182774,3.62103647400383,0.8174838020869722,3,-0.505000114440918,-1.414999961853031,-4.762499809265137,-6.164999961853031,-2.0699996948242188,3,-0.08859505141076962,1.2692376819780902,30.229999542236328,-2.4444538634341657,30.239999771118164,-2.4999978325610024,30.10000038146973,-0.08859505141076962 6174,2014-03-21,29.75,30.559999465942386,29.61000061035156,30.559999465942386,5013000.0,-0.016528925619834656,1.3456777332206162,-7.363590650575939,71.95767703026735,74.09553234785498,0.06937575889181602,-0.7217430025855336,-3.5090108498760593,-4.961135663761603,33.34259698305253,0.9499988555908274,1.0176507673829072,0.5045001983642585,-1.0551010503421594,2.0641014470706764,-0.2753004259889522,1.2843008227174693,0.7199993133544886,14.736795610282291,-62.524676531149105,0.7798006243532096,3,0.11499977111816406,-0.869999885559082,-4.1075005531311035,-5.575000762939453,-1.6900005340576136,4,-0.05949581370634194,2.4856949788013005,30.25,1.2692376819780902,30.229999542236328,-2.4444538634341657,30.239999771118164,-0.05949581370634194 6175,2014-03-24,29.0,30.04999923706055,28.82999992370605,29.88999938964844,4895400.0,-0.025210084033613467,1.0165293164435645,1.098765403027741,52.49344567835285,71.4148357083088,0.878878173866191,0.11611968112308801,-2.6144086699687676,-4.18730493335633,32.996653079978444,1.2199993133544993,0.9760650387555501,-0.29749984741210866,-1.7417165700795074,1.14671687525529,-1.019608208745808,0.4246085139215907,1.5599994659423864,9.826596605580209,-62.47478722885457,0.722108361333699,3,0.6949996948242188,0.005000114440917969,-3.3575005531311035,-4.825000762939453,-0.7000007629394496,0,-0.030344798647124138,1.3456777332206162,29.75,2.4856949788013005,30.25,1.2692376819780902,30.229999542236328,-0.030344798647124138 6176,2014-03-25,29.290000915527344,29.59000015258789,28.95000076293945,29.239999771118164,3240900.0,0.010000031569908474,-1.0317468006454602,-0.056181099662248817,52.6178112423731,68.3354385326528,0.568734664195901,-0.08449013871295108,-2.7618380527753814,-4.440369826732606,33.098954757939424,0.639999389648441,0.9191408329154669,-0.06699895858764648,-1.397025901262655,1.263027984087362,-0.7320124299251525,0.5980145127498595,1.2699985504150426,26.589659742144136,-40.652481549600694,0.6650134713375043,3,0.404998779296875,-0.22500133514404297,-3.6475014686584473,-5.115001678466797,-0.5500011444091797,1,-0.038921176557311976,1.0165293164435645,29.0,1.3456777332206162,29.75,2.4856949788013005,30.25,-0.038921176557311976 6177,2014-03-26,28.56999969482422,29.440000534057614,28.420000076293945,29.3700008392334,3653500.0,-0.024581809429764623,1.1702125069242892,-15.999656685103949,42.760191149043244,64.94246225370132,1.193168236543567,0.6947593169527266,-1.8843823355595148,-3.717102955571228,32.380635009692874,1.0200004577636683,0.9190092335557125,-0.8020001411438002,-2.086393669794621,0.4823933875070203,-1.4441969054692088,-0.15980337681839174,1.9207997894287132,7.009329967842438,-56.92945243269983,0.64219676432541,3,0.9200000762939453,0.5450000762939453,-2.617499828338623,-4.085000038146973,-0.06999969482421875,2,-0.016450798683054768,-1.0317468006454602,29.290000915527344,1.0165293164435645,29.0,1.3456777332206162,29.75,-0.016450798683054768 6178,2014-03-27,28.479999542236328,28.6200008392334,27.95000076293945,28.43000030517578,4833500.0,-0.003150162882367691,3.0605839922319538,-0.06249895692020857,39.63134572171794,61.35426151487489,1.2184808115095436,0.8221878344573028,-1.6373061566944287,-3.6283191326739654,31.691489853397613,0.6700000762939489,0.8022482679856395,-0.8890002250671394,-2.1818289726511786,0.4038285225168998,-1.535414598859159,-0.24258585127511978,1.8865519775390638,20.30647673070059,-39.39424946298861,0.6464143737920193,3,0.7750005722045898,0.6350002288818359,-2.5274996757507324,-3.994999885559082,0.28000068664551137,3,-0.009480353304193612,1.1702125069242892,28.56999969482422,-1.0317468006454602,29.290000915527344,1.0165293164435645,29.0,-0.009480353304193612 6179,2014-03-28,28.53000068664551,29.03000068664551,28.32999992370605,28.6200008392334,2716800.0,0.0017556581886537526,-1.8571361842258791,-1.8000305180437224,41.94315291726952,57.74902817461018,1.1183444435492476,0.8089357646766793,-1.5093256309375285,-3.6693585553695023,31.070099521053834,0.7000007629394602,0.6451063314018377,-0.8359991073608377,-2.1366935268376324,0.46469531211595694,-1.4863463170992368,-0.1856518976224386,1.6432267725830059,27.619064054263443,-30.037986158729478,0.6503472097383973,3,0.7249994277954066,0.5849990844726527,-2.355000495910648,-4.045001029968265,-0.48000144958496094,4,-0.012267801368597953,3.0605839922319538,28.479999542236328,1.1702125069242892,28.56999969482422,-1.0317468006454602,29.290000915527344,-0.012267801368597953 6180,2014-03-31,29.01000022888184,29.34000015258789,28.38999938964844,28.6299991607666,3594900.0,0.016824378923376848,-1.2093025318926307,-4.222226931717241,40.38931235715195,53.9921207784737,0.522404842006523,0.4230861195234432,-1.7895235003552195,-4.13911094176483,31.109843827438816,0.9500007629394496,0.5407522872714594,-0.40199956893920685,-1.5711034965625394,0.7671043586841257,-0.9865515327508732,0.18255239487245944,0.985369094643552,64.6341378315767,10.845743407639034,0.5845519638116671,3,0.24499988555907848,0.10499954223632457,-2.835000038146976,-4.369999885559086,4.9400005340576065,0,-0.032747354548230856,-1.8571361842258791,28.53000068664551,3.0605839922319538,28.479999542236328,1.1702125069242892,28.56999969482422,-0.032747354548230856 6181,2014-04-01,29.46999931335449,29.489999771118164,28.790000915527344,29.1299991607666,3056300.0,0.015856569487878946,2.6841941474677506,0.8947347287054985,44.19134307282892,50.88243957769691,-0.06515720184323825,0.015882077332054934,-2.122785265585456,-4.583369550509946,30.865199640078423,0.6999988555908203,0.4549836621323813,0.024999523162836823,-1.1092981750503945,1.1592972213760682,-0.5421493259437788,0.5921483722694525,0.3617405253240271,98.70126813994972,47.407051575109165,0.5671488491066166,4,-0.21499919891357067,-0.3549995422363246,-3.2949991226196254,-4.829998970031735,4.809999465942386,1,-0.039701394759237285,-1.2093025318926307,29.01000022888184,-1.8571361842258791,28.53000068664551,3.0605839922319538,28.479999542236328,-0.039701394759237285 6182,2014-04-02,29.1299991607666,29.75,28.920000076293945,29.75,3291900.0,-0.01153716187681808,1.6774154845735698,-1.8235310617195493,43.49776014882446,47.72022659086992,0.11443253483548332,0.3784350641379923,-1.664477896763998,-4.232320297719593,30.48530708279043,0.8299999237060547,0.2936844737222195,-0.31700057983398366,-1.4488011184842442,0.8147999588162769,-0.8829008491591139,0.2488996894911466,-1.179998397827152,65.55549433199332,15.50148366649401,0.5659002693251299,4,0.1250009536743164,0.06000041961669922,-2.3374991416931152,-4.489998817443848,5.989999771118171,2,-0.013388238959296084,2.6841941474677506,29.46999931335449,-1.2093025318926307,29.01000022888184,-1.8571361842258791,28.53000068664551,-0.013388238959296084 6183,2014-04-03,28.8700008392334,29.54999923706055,28.670000076293945,28.85000038146973,4281100.0,-0.008925448988113205,-3.6315615118205278,-0.03225875917909714,42.08243551424754,44.40075531131217,0.1766707701727448,0.6447101764371794,-1.281918647828853,-3.9561260523525377,29.469003964774878,0.8799991607666051,0.10449739830592719,-0.5599989891052246,-1.7167273757706418,0.5967293975601926,-1.1383631824379314,0.018365204227482224,-0.8840000915527391,38.02823144465548,-12.748232938446264,0.578364193332708,4,0.12999916076660156,0.31999874114990234,-1.8575010299682617,-4.1150007247924805,6.440000534057617,3,-0.012816100743945236,1.6774154845735698,29.1299991607666,2.6841941474677506,29.46999931335449,-1.2093025318926307,29.01000022888184,-0.012816100743945236 6184,2014-04-04,28.60000038146973,29.35000038146973,28.53000068664551,29.13999938964844,2994400.0,-0.009352284375300224,-1.4117694907647644,-26.999332443262475,32.87671650448395,42.22111873643785,0.29769451586518514,0.8993911614811587,-0.8802963990150765,-3.6772431444550584,28.71648454317517,0.8199996948242188,-0.08843698912287579,-0.7909995079040506,-2.0059568840434174,0.4239578682353162,-1.398478195973734,-0.1835208198343672,-0.578719648742684,15.441242468781244,-31.357787203240388,0.6074786880696843,4,0.24999999999999645,0.6549997329711879,-1.5250005722045934,-3.845000267028812,6.440000534057614,4,0.0055944001845460445,-3.6315615118205278,28.8700008392334,1.6774154845735698,29.1299991607666,2.6841941474677506,29.46999931335449,0.0055944001845460445 6185,2014-04-07,28.34000015258789,28.76000022888184,28.01000022888184,28.46999931335449,2930800.0,-0.009090916972515073,1.1126731050786234,0.2407396287727536,28.888902075491103,39.58457327345096,0.507608756503263,1.1498234101536262,-0.4880146884866363,-3.414412634991308,27.64926482123075,0.75,-0.30454456212534,-1.0074997901916518,-2.3089622081939396,0.293962627810636,-1.6582309991927957,-0.3567685811905079,1.4099998474121094,18.965515351417906,-22.616062316280264,0.650731209001144,4,0.5100002288818359,0.9149999618530273,-1.2350006103515625,-3.3500003814697266,5.790000915527344,0,-0.010232918629707877,-1.4117694907647644,28.60000038146973,-3.6315615118205278,28.8700008392334,1.6774154845735698,29.1299991607666,-0.010232918629707877 6186,2014-04-08,28.729999542236328,28.88999938964844,28.31999969482422,28.35000038146973,5502100.0,0.013761446279061618,-1.5909045589912034,-2.923089337852364,34.63115090485692,38.68134657965248,0.03332374539656513,0.71205986662995,-0.7587832751499661,-3.806470412172395,26.205090745033743,0.5699996948242223,-0.48985962987255505,-0.5640004158020027,-1.8750768868941208,0.7470760552901154,-1.21953865134806,0.09153781974405462,0.9852004623413073,41.37927632552515,4.381348505427006,0.6555382355460584,4,0.12000083923339844,0.5250005722045898,-1.5999999046325684,-3.739999771118164,5.060001373291016,1,0.18169165693960876,1.1126731050786234,28.34000015258789,-1.4117694907647644,28.60000038146973,-3.6315615118205278,28.8700008392334,0.18169165693960876 6187,2014-04-09,28.15999984741211,28.88999938964844,27.26000022888184,28.690000534057614,6942200.0,-0.01983987831208478,2.505380578235242,-1.3947417293667124,30.755064133276917,37.695093069825695,0.6023973384817864,1.2002564407715717,-0.08661316035423994,-3.241545172172426,24.870033656766154,1.6299991607666016,-0.5511745844070006,-1.0430001258850083,-2.4052442545520165,0.3192440027819998,-1.7241221902185124,-0.36187806155150426,1.5210961616516094,39.301310407381365,7.307518918953271,0.681122064333504,4,0.3450002670288086,0.7500000000000036,-0.8799996376037598,-3.104999542236328,6.279998779296875,2,0.21732950870193957,-1.5909045589912034,28.729999542236328,1.1126731050786234,28.34000015258789,-1.4117694907647644,28.60000038146973,0.21732950870193957 6188,2014-04-10,27.21999931335449,28.32999992370605,27.13999938964844,28.239999771118164,5461000.0,-0.033380700964173005,-1.016949536094139,1.92452667225677,28.449741695642402,36.19582515631157,1.5029188647396303,2.0492118753207684,0.9354582148796915,-2.304791762806243,23.51012262300318,1.19000053405761,-0.6660806447160148,-1.8585006713867216,-3.4598064963807396,-0.2571948463927036,-2.659153583883729,-1.0578477588897144,2.3642528645019567,3.6199044254780475,-29.29451187897004,0.8006529124970089,4,1.2250003814697301,1.630000114440925,0.36250114440918324,-2.0399990081787074,7.35000038146973,3,0.290227767002714,2.505380578235242,28.15999984741211,-1.5909045589912034,28.729999542236328,1.1126731050786234,28.34000015258789,0.290227767002714 6189,2014-04-11,26.670000076293945,27.239999771118164,26.63999938964844,27.239999771118164,5703900.0,-0.02020570356115725,1.105265623536013,0.5588229794268214,29.453263735853383,34.98070864283396,1.9683205417956167,2.4964418354627824,1.536716616524103,-1.7309332581390287,21.804598918789186,0.600000381469723,-0.6970469210606076,-2.2619998931884773,-4.169300034904122,-0.3546997514728325,-3.2156499640462997,-1.3083498223306549,2.7675969342700206,1.3333638509113004,-33.07628473149279,0.9536500708578225,4,1.5249996185302734,1.9299993515014684,1.237499713897705,-1.2200002670288086,7.710000991821289,4,0.3239595527664385,-1.016949536094139,27.21999931335449,2.505380578235242,28.15999984741211,-1.5909045589912034,28.729999542236328,0.3239595527664385 6190,2014-04-14,27.28000068664551,27.45000076293945,26.709999084472656,26.989999771118164,3278300.0,0.02287216380227064,1.3492076947763108,-0.5087738084084066,33.22203417624986,33.76189654321406,1.214868803679657,1.7542846747112328,0.9741922877036195,-2.3142433039468635,19.88949406213759,0.7800006866455043,-0.6943994526501562,-1.510999298095701,-3.4709551219505315,0.4489565257591295,-2.490977210023118,-0.531021386168284,1.9337885142452116,28.444502088758682,-6.667046600881207,0.9799779119274158,4,0.9149990081787074,1.3199987411499023,0.7874989509582484,-1.8300008773803746,7.319997787475575,0,0.28445747923608433,1.105265623536013,26.670000076293945,-1.016949536094139,27.21999931335449,2.505380578235242,28.15999984741211,0.28445747923608433 6191,2014-04-15,27.46999931335449,27.559999465942386,26.920000076293945,27.309999465942386,4202300.0,0.006964758868279297,2.7647006024974456,0.5517218699849731,39.92673122544413,33.36511555172736,0.7949308081113209,1.4188705164795827,0.8451727261602819,-2.463401828233035,17.8094159658431,0.639999389648441,-0.7072704822434908,-1.1825006484985394,-3.1024005754700887,0.7373992784730099,-2.142450611984316,-0.22255068501276298,1.5378867026368503,36.888885498046555,-1.703982099851494,0.9599499634857749,4,0.6250000000000071,1.130000114440925,0.7000002861022985,-2.019999504089352,7.10000038146973,1,0.24244637499947075,1.3492076947763108,27.28000068664551,1.105265623536013,26.670000076293945,-1.016949536094139,27.21999931335449,0.24244637499947075 6192,2014-04-16,27.59000015258789,27.6200008392334,27.10000038146973,27.21999931335449,3320700.0,0.004368432553074841,1.4185943356472588,2.312507450587827,41.89435577450891,33.344217802867504,0.4844537926627197,1.1499027494699376,0.7855788241476773,-2.536340666513265,15.977500472453276,0.5200004577636683,-0.7518947392263904,-0.9304998397827156,-2.754347467031092,0.893347787465661,-1.8424236534069038,-0.01857602615852727,1.2284549332960175,56.213045131917404,14.674752714865676,0.9119238136241877,4,0.40499973297119496,1.009999275207523,0.7049994468688965,-2.015000343322754,7.290000915527344,2,0.22471912753352785,2.7647006024974456,27.46999931335449,1.3492076947763108,27.28000068664551,1.105265623536013,26.670000076293945,0.22471912753352785 6193,2014-04-17,27.56999969482422,27.61000061035156,27.35000038146973,27.420000076293945,2735000.0,-0.0007249169138476841,1.2608573063431463,0.4054034548706833,41.2087775810265,34.27000236692779,0.3359892912047968,1.010646096529893,0.8676440454325878,-2.47514390501005,14.308447282273724,0.26000022888182883,-0.8598874563407115,-0.8165002822875991,-2.4931922794058536,0.8601917148306555,-1.6548462808467264,0.021845716271528204,1.0741789353608517,94.8978499541653,49.467372718396405,0.8383459985591268,4,0.1949996948242223,1.029999732971195,0.8600001335144043,-1.8949995040893555,7.510002136230476,3,0.24918385955493805,1.4185943356472588,27.59000015258789,2.7647006024974456,27.46999931335449,1.3492076947763108,27.28000068664551,0.24918385955493805 6194,2014-04-21,27.979999542236328,28.18000030517578,27.65999984741211,27.75,2570700.0,0.01487123148169922,-1.5365885428781436,1.5333341810459926,40.44525818399796,35.55404193453967,-0.1913265137435083,0.4861693912735987,0.5160814848306181,-2.8371532993786914,12.032118164884078,0.6100006103515625,-0.9407382875699817,-0.3180004119873061,-1.8741847782002132,1.238183954225601,-1.096092595093758,0.4600917711191457,0.5038447487058129,86.39451722061906,41.60064664518556,0.7780921831064531,4,-0.21500015258788707,0.6199998855590856,0.4500002861022949,-2.304999351501465,6.720001220703118,0,0.2355253845747982,1.2608573063431463,27.56999969482422,1.4185943356472588,27.59000015258789,2.7647006024974456,27.46999931335449,0.2355253845747982 6195,2014-04-22,28.1200008392334,28.229999542236328,27.59000015258789,27.60000038146973,3260100.0,0.00500362041771063,-1.3703640910439536,2.260876055263448,36.68640477928177,35.78240347614243,-0.40880695355347285,0.2918223479832136,0.4134930364860949,-2.9221146812316547,11.227843256825706,0.6399993896484375,-0.998977527154679,-0.133999156951905,-1.6559979229335546,1.3879996090297446,-0.8949985399427298,0.6270002260389198,0.21633585960524826,91.60314901931665,51.41287599393077,0.7609993829908256,4,-0.3550014495849574,0.47999858856201527,0.597498893737793,-2.2600011825561523,6.639997482299798,1,0.22261735569181784,-1.5365885428781436,27.979999542236328,1.2608573063431463,27.56999969482422,1.4185943356472588,27.59000015258789,0.22261735569181784 6196,2014-04-23,28.149999618530273,28.26000022888184,27.95000076293945,28.13999938964844,2785900.0,0.0010668128876802907,1.6956305406055163,0.019231192458636883,39.70588353148128,36.7769389648318,-0.5919842962826287,0.18133567097172687,0.4323432525734532,-2.8921888655345818,10.363203596934383,0.3099994659423899,-0.9949579128713033,-0.04700031280517436,-1.4889156459756983,1.3949150203653495,-0.7679579793904345,0.6739573537800858,-1.5100002288818324,90.51718751541469,51.323950409093726,0.7209576665852617,4,-0.6649999618530273,0.44999980926514027,0.8625001907348633,-2.2899999618530273,6.980001449584961,2,0.2291296249732444,-1.3703640910439536,28.1200008392334,-1.5365885428781436,27.979999542236328,1.2608573063431463,27.56999969482422,0.2291296249732444 6197,2014-04-24,28.10000038146973,28.43000030517578,27.940000534057614,28.31999969482422,2187400.0,-0.001776171855705111,1.2272689835144752,-21.999427808514042,41.538455089268155,38.23124045301243,-0.6161899798211508,0.2048195569831215,0.5145315296613902,-2.7754008817407545,10.27567258248344,0.4899997711181676,-0.9507882573558462,-0.07349958419799307,-1.50510187420198,1.3581027058059938,-0.7893007291999865,0.6423015608040004,-1.427600975036622,69.4444493501771,28.8602880016458,0.7158011450019934,4,-0.5650005340576207,0.4999990463256836,0.98249959945678,-2.240000724792484,6.4600009918212855,3,0.23024908275876976,1.6956305406055163,28.149999618530273,-1.3703640910439536,28.1200008392334,-1.5365885428781436,27.979999542236328,0.23024908275876976 6198,2014-04-25,28.209999084472656,28.32999992370605,27.809999465942386,28.04999923706055,4894500.0,0.003914544537709785,1.599992370634583,-0.7272743035988269,45.55806924070532,40.02066328688487,-0.6380910676274425,0.0775310119799677,0.42415664041029544,-2.818251168766551,10.913266690543693,0.5200004577636648,-0.9618801263788619,0.04999914169311381,-1.3745081221419326,1.4745064055281603,-0.6622544902244094,0.762252773610637,-1.4672956420898409,73.80938324530769,28.803691572956666,0.7122536319175236,4,-0.6399993896484375,0.39000034332275746,0.8725008964538539,-2.34999942779541,6.520000457763672,4,0.2364410563669206,1.2272689835144752,28.10000038146973,1.6956305406055163,28.149999618530273,-1.3703640910439536,28.1200008392334,0.2364410563669206 6199,2014-04-28,28.18000030517578,28.420000076293945,27.85000038146973,28.34000015258789,3811700.0,-0.001063409438867624,2.5625014901175183,-1.0000000000000222,48.07692307692307,41.67120649807078,-0.4150169136494668,0.08428556510799368,0.48350665877477894,-2.7162855734852087,11.021702146501424,0.5699996948242152,-0.8977075160690973,0.03750038146972656,-1.3764283696643993,1.4514291326038524,-0.6694639940973346,0.7444647570367877,-1.3698049882812455,70.23810064441123,21.032244918821277,0.7069643755670622,4,-0.505000114440918,0.41999912261963246,1.109999656677246,-2.320000648498535,6.770000457763665,0,0.24485455823829771,1.599992370634583,28.209999084472656,1.2272689835144752,28.10000038146973,1.6956305406055163,28.149999618530273,0.24485455823829771 6200,2014-04-29,28.059999465942386,28.25,27.76000022888184,28.21999931335449,2756100.0,-0.0042583689827482285,3.4545186572339808,0.9999999999999556,41.38816825277438,41.83358838999637,-0.19303765112208993,0.13646201461115126,0.6314247026270472,-2.5185369431328404,10.78855761422932,0.4899997711181605,-0.7335749536343066,-0.03500041961669709,-1.3887708589662822,1.318770019732888,-0.7118856392914878,0.6418848000580937,-1.1850119495165998,44.77600043271212,-5.1959759197265,0.6768852196747922,4,-0.29499912261963246,0.2849998474121094,1.3125004768371547,-2.154999732971195,6.719999313354489,1,0.23663583119651554,2.5625014901175183,28.18000030517578,1.599992370634583,28.209999084472656,1.2272689835144752,28.10000038146973,0.23663583119651554 6201,2014-04-30,28.29999923706055,28.35000038146973,27.96999931335449,28.06999969482422,2648100.0,0.008553092504847148,1.3030239977805456,-1.4374985098825455,51.96628491093325,42.95269162737685,-0.3385194097784101,-0.20626058186806517,0.39627146125677726,-2.6913777320359777,10.290576887330955,0.3800010681152415,-0.5210246775808081,0.2634993553161671,-0.9319529669558868,1.458951677588221,-0.33422680581985986,0.861225516452194,-1.3628112090847644,80.59685771465541,28.065789127995707,0.5977261611360268,4,-0.4099988937377965,-0.10499954223633168,1.050000667572018,-2.394999504089359,6.549999237060536,2,0.2282685250398484,3.4545186572339808,28.059999465942386,2.5625014901175183,28.18000030517578,1.599992370634583,28.209999084472656,0.2282685250398484 6202,2014-05-01,28.739999771118164,29.020000457763672,28.11000061035156,28.479999542236328,2833400.0,0.01554772247065661,1.2195074863287652,1.1304380276317143,74.83662860277272,46.68911951868199,-0.6685417838205048,-0.7135616556709863,-0.017873199500357373,-3.0397425844036903,9.735908905644344,0.9099998474121129,-0.3482091766103359,0.7229998588562019,-0.4083543511484464,1.8543540688608502,0.15732275385387595,1.2886769638585278,-1.7430992520543782,77.77772731882834,18.27238781663125,0.5656771050023243,5,-0.4349994659423828,-0.5450000762939453,0.6399998664855957,-2.8350000381469727,6.170000076293945,3,0.22233825149221498,1.3030239977805456,28.29999923706055,3.4545186572339808,28.059999465942386,2.5625014901175183,28.18000030517578,0.22233825149221498 6203,2014-05-02,28.5,28.90999984741211,28.29999923706055,28.71999931335449,2388000.0,-0.008350722791562015,1.0333340750795403,-0.8461504603308376,83.27274896292198,51.4477296052291,-0.31597657918617017,-0.529869364260918,0.24959523480404044,-2.7282120006366952,9.572320609549468,0.610000610351559,-0.24058793495460762,0.501500129699707,-0.5822219775857782,1.5852222369851923,-0.04036092394303381,1.0433611833424479,-1.3817134846142203,58.73012989647326,-7.797583772910031,0.5418610536427421,5,-0.19499969482421875,-0.30500030517578125,0.8024997711181641,-2.5950002670288086,7.200000762939453,4,0.2126316271330182,1.2195074863287652,28.739999771118164,1.3030239977805456,28.29999923706055,3.4545186572339808,28.059999465942386,0.2126316271330182 6204,2014-05-05,28.76000022888184,28.809999465942386,28.059999465942386,28.45000076293945,2488500.0,0.009122815048485666,2.6585549668072517,-1.4090928794985942,80.83335320156739,56.35294609659417,-0.5070162943963297,-0.8192727455773792,0.013881304898294644,-2.9136449880306863,9.472458437476075,0.75,-0.13958706715083125,0.7535003662109396,-0.35107905470390577,1.858079787125785,0.20121065575351693,1.3057900766683623,-1.5276108769533856,79.3650649482369,7.6887798597812065,0.5522897104574227,5,-0.3699998855590856,-0.5650005340576207,0.4249997138977015,-2.855000495910648,6.749998092651364,0,0.20757994665657886,1.0333340750795403,28.5,1.2195074863287652,28.739999771118164,1.3030239977805456,28.29999923706055,0.20757994665657886 6205,2014-05-06,28.04999923706055,28.96999931335449,28.03000068664551,28.809999465942386,4627000.0,-0.02468709965823579,-1.3500044107584181,-2.4516178651193994,59.931505283421046,58.60023740236525,0.2145756488322661,-0.13925135119984944,0.7417085993713961,-2.1303726081004335,10.243057609416466,0.9399986267089773,-0.04139414836551225,0.05799942016601989,-1.0357069088304591,1.151705749162499,-0.48885374433221784,0.6048525846642576,-0.7103532187819823,7.619032048872319,-65.62971125003641,0.5468531644982394,5,0.3400011062622035,0.14500045776366832,1.1350007057189906,-2.144999504089359,7.180000305175778,1,0.2459893659020993,2.6585549668072517,28.76000022888184,1.0333340750795403,28.5,1.2195074863287652,28.739999771118164,0.2459893659020993 6206,2014-05-07,33.950000762939446,34.029998779296875,32.080001831054695,32.330001831054695,24834800.0,0.2103387410465105,1.1910140051219877,-2.1315769000072593,86.55172444032482,63.60171177470488,-5.337466273877393,-5.93228338395933,-5.076053901669162,-7.9064028607814265,12.268984794398943,5.979999542236325,0.18893129909474737,5.697000885009757,2.82160140418069,8.572400365838824,4.259301144595224,7.134700625424291,-6.509533478291772,98.6666993035313,22.302081962653617,1.4376997404145344,5,-3.0550012588500906,-3.6150016784667898,-4.765000820159905,-8.045001029968255,1.7299995422363352,2,0.02444765825347117,-1.3500044107584181,28.04999923706055,2.6585549668072517,28.76000022888184,1.0333340750795403,28.5,0.02444765825347117 6207,2014-05-08,34.279998779296875,34.86999893188477,33.110000610351555,33.400001525878906,12508400.0,0.009720118083698548,-1.4109581166880005,0.5432085392761066,87.23640585168748,68.23263806481401,-5.250821919334356,-6.092651366493712,-5.323763145912707,-8.107495704618827,13.482167050501623,1.7599983215332173,0.4629928863803201,5.7209989547729485,1.7815633090233405,9.66043460052256,3.7512811318981427,7.690716777647754,-6.312368975077266,91.37426456215034,16.637101635091312,1.9697178228748056,5,-2.964999198913567,-3.5249996185302663,-5.094998836517334,-8.374999046325684,1.4200019836425781,3,0.016627762984882555,1.1910140051219877,33.950000762939446,-1.3500044107584181,28.04999923706055,2.6585549668072517,28.76000022888184,0.016627762984882555 6208,2014-05-09,35.11999893188477,35.25,33.75,34.049999237060554,9362600.0,0.024504089337809676,1.2556359923362217,1.2159125391224435,87.81779887894766,72.64829093170563,-5.59604293677873,-6.651482423309581,-6.078721288456364,-8.832356389910043,14.669382467191605,1.5,0.7623909235938235,6.165999126434333,1.3134519938234064,11.018546259045255,3.7397255601288713,8.592272692739794,-6.462132214898649,98.1994310182998,23.906729664572964,2.4262735663054618,5,-3.6149988174438548,-4.174999237060554,-5.897499084472663,-8.354999542236335,1.670001983642571,4,-0.005979472974357303,-1.4109581166880005,34.279998779296875,1.1910140051219877,33.950000762939446,-1.3500044107584181,28.04999923706055,-0.005979472974357303 6209,2014-05-12,35.310001373291016,35.459999084472656,34.86999893188477,35.310001373291016,5541100.0,0.00541009245970514,2.933394369420873,0.0,87.88198476010322,77.81427054363107,-5.216907028623311,-6.49395779561344,-6.1813323642850975,-8.902390849119946,15.406899967262577,0.5900001525878835,1.0915832949511746,5.924001502990723,0.43144414637771433,11.416558859603732,3.177722824684217,8.670280181297226,-5.861078662343225,97.98118783948182,24.80914235617216,2.746278678306504,5,-3.5950021743774414,-4.260002136230469,-6.215001583099365,-8.335001945495602,1.8400001525878906,0,0.011045012021535516,1.2556359923362217,35.11999893188477,-1.4109581166880005,34.279998779296875,1.1910140051219877,33.950000762939446,0.011045012021535516 6210,2014-05-13,35.040000915527344,35.650001525878906,34.990001678466804,35.38999938964844,7488400.0,-0.0076465717151714685,-1.9333525482351157,-100.0,85.40596233565299,81.5297902574888,-4.30543193010892,-5.91611157245304,-5.809157188658411,-8.523791851146207,16.54263261678805,0.6599998474121023,1.4193167270914628,5.26600103378296,-0.6779565363666151,11.209958603932535,2.294022248708174,8.237979818857745,-4.749527512286072,82.91314670878145,11.442116509289747,2.971978785074787,5,-3.1999998092651367,-3.895000457763672,-5.9875006675720215,-8.06500148773193,2.029998779296875,1,0.013413167629159117,2.933394369420873,35.310001373291016,1.2556359923362217,35.11999893188477,-1.4109581166880005,34.279998779296875,0.013413167629159117 6211,2014-05-14,34.130001068115234,35.0,34.11999893188477,34.93000030517578,5763500.0,-0.025970314601471922,-1.1463348824659785,2.285722070844687,78.47025266150729,81.93352626401487,-2.77309870373254,-4.723768405175484,-4.828661560827108,-7.511138950519072,17.490042666448627,0.920001983642571,1.750500628293949,4.023001098632811,-2.120357259920091,10.166359457185713,0.95132191935636,7.094680277909262,-2.9820031652519425,40.15748386263507,-30.265775379670025,3.0716791792764515,5,-2.2899999618530273,-2.9850006103515625,-5.077500820159912,-7.155001640319821,3.009998321533203,2,0.032229664216117726,-1.9333525482351157,35.040000915527344,2.933394369420873,35.310001373291016,1.2556359923362217,35.11999893188477,0.032229664216117726 6212,2014-05-15,33.790000915527344,34.240001678466804,33.59999847412109,34.029998779296875,5193400.0,-0.009961914501828817,-1.0645173198794053,0.29999761581193524,75.78558235283543,81.10161886289413,-1.834321403506035,-4.10597968476559,-4.429689629063034,-7.078362269703128,18.356136414640194,0.6400032043457173,2.1542222896698,3.37300090789795,-2.8606303569665243,9.606632172762428,0.256185275465711,6.489816540330189,-1.9216824329815552,9.268397978399856,-58.21798865071819,3.116815632432239,5,-1.9499998092651367,-2.645000457763672,-4.7375006675720215,-6.81500148773193,3.1100006103515625,3,0.055933688619106636,-1.1463348824659785,34.130001068115234,-1.9333525482351157,35.040000915527344,2.933394369420873,35.310001373291016,0.055933688619106636 6213,2014-05-16,34.439998626708984,34.549999237060554,33.709999084472656,33.900001525878906,4512800.0,0.019236392233506816,1.210531599315338,-2.250007947356709,77.36012668526888,80.71570480552765,-1.7356421859054052,-4.4426835976412065,-5.015815176635073,-7.632777933284075,19.32445755955777,0.8400001525878977,2.5493430414430094,3.6794986724853516,-2.649973191849867,10.008970536820566,0.5147627403177424,6.844234604652961,-1.9666108572298953,40.97555620064182,-25.082000603070156,3.164735932167608,5,-2.5999975204467773,-3.2949981689453125,-5.732498645782471,-7.294999122619629,1.9200019836425781,4,0.03658542934009601,-1.0645173198794053,33.790000915527344,-1.1463348824659785,34.130001068115234,-1.9333525482351157,35.040000915527344,0.03658542934009601 6214,2014-05-19,34.56999969482422,34.790000915527344,33.72999954223633,33.880001068115234,3419300.0,0.0037747117682640496,-1.1414132851423573,1.2777820948451861,78.42794196797354,82.7708644371446,-1.0670347424604074,-4.272729589646147,-5.084597000768255,-7.670580118822574,21.313042343532697,1.0600013732910156,2.8726088873550566,3.4799997329711907,-2.9256756703225335,9.885675136264911,0.27716203132433037,6.682837434618051,-1.5883537243211592,47.317062278096785,-20.547115122988018,3.2028377016468608,5,-0.7049980163574219,-3.424999237060547,-5.922500133514404,-7.069999694824219,1.9399986267089844,0,0.06421756552793667,1.210531599315338,34.439998626708984,-1.0645173198794053,33.790000915527344,-1.1463348824659785,34.130001068115234,0.06421756552793667 6215,2014-05-20,34.380001068115234,34.59999847412109,34.0,34.009998321533196,4150600.0,-0.005496055203536243,-2.0769200672952413,0.5362369318715929,76.6666711283003,81.67252518025298,0.12885210138110637,-3.783693112301492,-4.828844273479703,-7.38807239559101,23.310854026686496,0.5999984741210866,3.234757122834271,2.977001094818114,-3.4293945560145147,9.383396745650742,-0.2261967305981969,6.180198920234428,-0.9714182087520413,55.71441027569355,-10.10380651055317,3.203197825416314,5,0.0,-3.200000762939453,-5.98250150680542,-6.770001411437988,1.8899993896484375,1,0.0805701097063849,-1.1414132851423573,34.56999969482422,1.210531599315338,34.439998626708984,-1.0645173198794053,33.790000915527344,0.0805701097063849 6216,2014-05-21,34.59999847412109,34.880001068115234,34.189998626708984,34.290000915527344,2448800.0,0.006398993576817613,-1.705880592995946,0.837825020104301,76.20751137201339,80.44709246028918,0.012016859308580763,-3.6846084943265645,-4.998195861081957,-7.510787518912501,25.516943313188268,0.69000244140625,3.653845667137432,2.8744985580444258,-3.4916572465635696,9.240654362652421,-0.3085793442595701,6.057576460348422,-0.8699989318847585,78.12484167548274,13.248556449054604,3.1830779023039972,5,0.025001525878913355,-3.314997673034661,-6.202498912811272,-6.669999122619618,1.2900009155273509,2,0.07138732166565154,-2.0769200672952413,34.380001068115234,-1.1414132851423573,34.56999969482422,1.210531599315338,34.439998626708984,0.07138732166565154 6217,2014-05-22,34.56999969482422,34.799999237060554,34.169998168945305,34.240001678466804,3281400.0,-0.0008670167809199381,-1.680826887646174,1.064518113801931,77.66636795876096,79.31915569137955,0.09775870557626831,-3.3150025933571925,-4.922658480390993,-7.37470969506052,28.11005778007195,0.6300010681152486,4.240142977946334,2.5209998130798326,-3.725879007928178,8.76787863408784,-0.6024395974241727,5.644439223583838,-0.5699996948242188,73.50420105050716,7.526173753963334,3.123439410504004,5,0.05500030517578125,-3.1949987411499023,-6.222500324249264,-6.510000228881832,1.299999237060554,3,0.0743419067836728,-1.705880592995946,34.59999847412109,-2.0769200672952413,34.380001068115234,-1.1414132851423573,34.56999969482422,0.0743419067836728 6218,2014-05-23,34.880001068115234,34.970001220703125,34.40999984741211,34.59999847412109,2293200.0,0.008967352502968984,1.4347732342623998,0.8484978094258666,77.76770256019186,78.19534655805606,-0.2792305930410066,-3.267193698707203,-5.173875848479785,-7.5712816329162145,30.671074978411315,0.5600013732910156,4.066555180891811,2.4975010871887235,-3.5967377028643597,8.591739877241807,-0.5496183078378181,5.544620482215265,-0.710002899169929,92.74193300293177,27.28173522151127,3.0471193950265416,5,-0.2550010681152344,-3.380000114440918,-6.582501411437985,-6.820001602172848,1.529998779296875,4,0.057912855387215245,-1.680826887646174,34.56999969482422,-1.705880592995946,34.59999847412109,-2.0769200672952413,34.380001068115234,0.057912855387215245 6219,2014-05-27,35.080001831054695,35.169998168945305,34.790000915527344,34.970001220703125,2776000.0,0.005733966651803923,1.6207313864773223,0.3928556831650949,83.44435640675064,77.97739034373357,-0.575843931579719,-3.08176256782496,-5.3080104515241295,-7.656336783418205,33.56456559966025,0.37999725341796164,3.8478597049836445,2.352501773834234,-3.51711324442617,8.222116792094639,-0.582305735295968,5.287309282964436,-0.9100036621093892,92.3079932704734,18.72446012173164,2.9348075091302017,5,-0.6950035095214986,-3.460000991821296,-6.897502422332767,-7.020002365112308,1.6799964904785085,1,0.036487990663778724,1.4347732342623998,34.880001068115234,-1.680826887646174,34.56999969482422,-1.705880592995946,34.59999847412109,0.036487990663778724 6220,2014-05-28,34.700000762939446,35.150001525878906,34.610000610351555,34.919998168945305,1823900.0,-0.010832413006856001,-1.700020027275277,-1.9999653211262407,57.515033277323234,75.6490326343798,-0.27842295792901695,-2.2965485676183235,-4.88131981214201,-7.160676443873534,36.361846932785156,0.5400009155273509,3.5197530836428186,1.640500640869135,-3.856858028252013,7.137859309990279,-1.1081786936914355,4.389179975429705,-0.2932020568847662,53.00025939941406,-16.69121535457164,2.7486793345605722,5,-0.31500244140625,-3.0799999237060476,-6.517501354217519,-6.64000129699706,2.2199974060058665,2,0.05216131178091743,1.6207313864773223,35.080001831054695,1.4347732342623998,34.880001068115234,-1.680826887646174,34.56999969482422,0.05216131178091743 6221,2014-05-29,34.759998321533196,34.84000015258789,34.299999237060554,34.759998321533196,2381500.0,0.0017290362326973785,5.749856952125957,-0.0,55.08474370796853,73.34893945161681,-0.2678217969869081,-1.947620203895518,-4.897481274056194,-7.101096586177185,39.32085900118335,0.5400009155273366,3.1580682606860577,1.3774982452392521,-3.6842632464481255,6.43925973692663,-1.1533825006044367,3.908378991082941,0.8900032043457102,59.00001525878906,-7.620378473333858,2.530880745843689,5,-0.31999969482421164,-3.054997444152825,-6.577498912811269,-6.69999885559081,1.4000015258789134,3,0.04344080003292339,-1.700020027275277,34.700000762939446,1.6207313864773223,35.080001831054695,1.4347732342623998,34.880001068115234,0.04344080003292339 6222,2014-05-30,35.130001068115234,35.139999389648445,34.709999084472656,34.810001373291016,2886500.0,0.010644498401854774,1.5294408042365397,100.0,50.117672190946614,70.32200006335879,-0.4780256876002795,-1.912404435313519,-5.218122267774191,-7.345761328783141,41.67953967536339,0.43000030517578836,2.8267789680249678,1.4280009269714355,-3.1868751208146335,6.042876974757505,-0.879437096921599,3.73543895086447,0.49300041198730327,95.40262644421621,31.422794048392944,2.3074380238930354,5,-0.6800022125244141,-3.4250001907348633,-7.087501525878906,-6.625000953674316,0.15999984741210938,4,0.0216338826765079,5.749856952125957,34.759998321533196,-1.700020027275277,34.700000762939446,1.6207313864773223,35.080001831054695,0.0216338826765079 6223,2014-06-02,34.560001373291016,35.15999984741211,34.310001373291016,34.97999954223633,2117400.0,-0.016225439154386012,1.1794866778825464,-1.3124955296473786,41.90064314351017,66.26341130508509,0.12380605753493512,-0.9118791538467832,-4.605011307106331,-6.661566964128831,43.94703027166139,0.8499984741210938,2.5921115159791057,0.5550011634826646,-3.365265053625045,4.475267380590374,-1.40513194507119,2.5151342720365193,1.0365400619506815,29.885339705785302,-28.562809085483853,1.960133108553854,6,0.024997711181640625,-2.8550004959106445,-6.492501735687256,-6.055001258850098,0.9599990844726562,0,0.0379050204438407,1.5294408042365397,35.130001068115234,5.749856952125957,34.759998321533196,-1.700020027275277,34.700000762939446,0.0379050204438407 6224,2014-06-03,34.72999954223633,34.740001678466804,34.25,34.380001068115234,2062100.0,0.004918928304114445,1.6486380600861277,-0.8333333333333334,46.5783474847812,62.92026423358296,-0.023590099447432067,-0.6447440286974455,-4.71291499517169,-6.718575691955891,46.7602636501769,0.490001678466804,2.4109055181070644,0.4264993667602539,-2.625122079851849,3.478120813372353,-1.0993113565457975,1.9523100900663053,0.8406110490417475,52.747211288152215,-2.4986170732023396,1.5258107233060503,6,-0.06000137329102273,-3.024998664855957,-6.644999980926514,-6.22499942779541,1.1199989318847656,1,0.04837317383585549,1.1794866778825464,34.560001373291016,1.5294408042365397,35.130001068115234,5.749856952125957,34.759998321533196,0.04837317383585549 6225,2014-06-04,34.950000762939446,35.380001068115234,34.650001525878906,34.700000762939446,2447300.0,0.006334616285714745,-3.1714441416895425,0.7142888283378747,60.6770895421563,61.19466180804328,-0.1723593687852727,-0.3386737663670303,-4.842806607082359,-6.8142194892953825,49.63290366037113,0.7299995422363281,2.1392996062192395,0.30150051116942933,-0.5147885080449797,1.1177895303838383,-0.10664399843777517,0.7096450207766338,0.5677854046875055,61.94691161726069,4.594535542478617,0.40814450960720566,6,-0.17500114440917258,-3.244999885559075,-6.812500953674309,-6.350001335144032,1.020000457763679,2,0.05178819797088696,1.6486380600861277,34.72999954223633,1.1794866778825464,34.560001373291016,1.5294408042365397,35.130001068115234,0.05178819797088696 6226,2014-06-05,34.779998779296875,35.0,34.5,34.950000762939446,2197600.0,-0.004864148209771657,2.703697424377287,-0.6800079345702841,63.48771604501968,59.61925603984981,0.02889993480203401,-0.10888475849355217,-4.59216161425206,-6.5237375967296884,48.614757714266595,0.5,1.8284872675542019,0.08999862670898295,-0.658333183345853,0.8383304367638189,-0.284167278318435,0.46416453173640093,0.6870759416249967,46.90250250655756,-15.849246383011327,0.374165905027419,6,0.03500175476074219,-2.969998359680176,-6.724998950958252,-6.179999351501461,1.7700004577636719,3,0.06152959933173707,-3.1714441416895425,34.950000762939446,1.6486380600861277,34.72999954223633,1.1794866778825464,34.560001373291016,0.06152959933173707 6227,2014-06-06,34.84999847412109,35.009998321533196,34.59000015258789,34.799999237060554,1769900.0,0.0020126422449986414,1.2702669264792792,-0.29410972736445246,56.63430141045019,57.27110035654516,0.003123382668164254,-0.14123308627153364,-4.555830870619722,-6.461567881239429,47.243778412837486,0.4199981689453054,1.550427447958441,0.13149833679198508,-0.5941600893653742,0.8571567629493444,-0.23133087628669813,0.4943275498706683,0.5683932579639119,53.09715990993209,-11.8965225039357,0.36282921307868077,6,-0.03499794006346946,-3.0099973678588796,-6.8074984550476,-6.249999046325673,1.3300018310546946,4,0.03758971106595044,2.703697424377287,34.779998779296875,-3.1714441416895425,34.950000762939446,1.6486380600861277,34.72999954223633,0.03758971106595044 6228,2014-06-09,34.90999984741211,35.080001831054695,34.56999969482422,35.009998321533196,2690300.0,0.0017217037566179538,3.2499205289590547,-2.0000000000004263,55.62914074588688,54.18052083867141,-0.05830673560386401,-0.229542486629569,-4.50371086313573,-6.388986499879167,45.69243082949338,0.5100021362304759,1.2618494343994087,0.20199966430664062,-0.5050358958146148,0.9090352244278961,-0.1515181157539871,0.5555174443672684,0.461656215389489,58.40701093432988,-8.458190678335704,0.35351778006062756,6,-0.09499931335449219,-3.0699987411499023,-6.659999847412109,-6.310000419616696,2.2099990844726634,0,0.010885163843488366,1.2702669264792792,34.84999847412109,2.703697424377287,34.779998779296875,-3.1714441416895425,34.950000762939446,0.010885163843488366 6229,2014-06-10,35.70000076293945,35.79999923706055,34.86999893188477,34.86999893188477,5076800.0,0.022629645344610427,-1.2409596470264024,-8.300144960708538,68.23202615067831,55.37129782459975,-0.839382004554615,-1.0422650084838239,-5.171710751189867,-7.03200226832805,44.177881409354214,0.9300003051757741,0.9728146004010654,0.9725006103515597,0.17929574044975993,1.7657054802533594,0.5758981754006598,1.3691030453024595,-1.4500007629394531,92.30780516862438,23.039362041665726,0.3966024349508989,6,-0.6750011444091797,-3.785000801086426,-7.450000762939453,-7.100001335144039,1.3600006103515625,1,-0.005042025247311566,3.2499205289590547,34.90999984741211,1.2702669264792792,34.84999847412109,2.703697424377287,34.779998779296875,-0.005042025247311566 6230,2014-06-11,35.5099983215332,35.86000061035156,35.22999954223633,35.470001220703125,3465400.0,-0.0053221971245304145,-1.4230788981403366,0.04818917179887899,62.67406510898435,56.21455575804596,-0.5837901035374458,-0.8593030766213374,-4.874873917750772,-6.688400134271177,42.53337634874822,0.6300010681152344,0.6432972925435578,0.7589982986450181,-0.09843705920732049,1.6164336564973567,0.3302806197188488,1.1877159775711874,-1.2289983367919888,74.26454913664465,5.863719478968164,0.42871767892616836,6,-0.4549980163574219,-3.564997673034668,-7.217498302459717,-6.909998893737789,2.870002746582024,2,0.0095747724206936,-1.2409596470264024,35.70000076293945,3.2499205289590547,34.90999984741211,1.2702669264792792,34.84999847412109,0.0095747724206936 6231,2014-06-12,35.22999954223633,35.75,35.150001525878906,35.45000076293945,2807200.0,-0.007885068784334037,-2.157909530788845,-5.500429184549356,58.59373059748565,57.156340025439185,-0.25715281185649985,-0.5192942856581979,-4.503921077159035,-6.295746359351021,41.96861785779386,0.5999984741210938,0.2213481229274663,0.423999595642087,-0.4064066615351791,1.2544058528193531,0.008796467053450385,0.8392027242307236,-0.8858395324706976,51.16274255838849,-15.907124024390399,0.4152031285886339,6,-0.17499923706054688,-1.2599983215332031,-6.937499523162842,-6.630000114440914,3.1899986267089844,3,0.021004873348908992,-1.4230788981403366,35.5099983215332,-1.2409596470264024,35.70000076293945,3.2499205289590547,34.90999984741211,0.021004873348908992 6232,2014-06-13,35.68000030517578,35.7400016784668,35.150001525878906,35.22999954223633,3007300.0,0.012773226477052813,1.0701632278832576,-2.0454466638923567,60.050223561943156,59.17296007193174,-0.6939029196727375,-0.864778722728353,-4.844902556816454,-6.632844460173089,42.03472752794668,0.5900001525878906,0.22027399913014278,0.7795003890991197,0.007831407320850303,1.551169370877389,0.39366589820998854,1.1653348799882508,-1.2752066713867123,86.04649787382527,21.30592555395441,0.38583449088913363,6,-0.625,-1.1949996948242188,-5.065001010894775,-5.345001220703125,2.7399978637695312,4,0.024383377927229555,-2.157909530788845,35.22999954223633,-1.4230788981403366,35.5099983215332,-1.2409596470264024,35.70000076293945,0.024383377927229555 6233,2014-06-16,35.70000076293945,35.900001525878906,35.36999893188477,35.47999954223633,2306200.0,0.0005605509414967624,-1.4090893327785168,0.4888907726868139,58.15786594174154,60.459573233816215,-0.5980834845984404,-0.8279947125514582,-4.7450217773999235,-6.536284677790981,41.99079594531814,0.5300025939941335,0.23560338203601106,0.7365007400512695,-0.08123126215372167,1.5542327422562607,0.32763473894877393,1.1453667411537651,-1.2369988500878861,80.58249910188165,18.530558247042734,0.40886600110249716,6,-0.5,-0.9500007629394531,-4.665001392364495,-4.9450016021728445,0.3400001525878906,0,0.013445365041409696,1.0701632278832576,35.68000030517578,-2.157909530788845,35.22999954223633,-1.4230788981403366,35.5099983215332,0.013445365041409696 6234,2014-06-17,36.790000915527344,36.959999084472656,35.47999954223633,35.54999923706055,5933600.0,0.03053221650682514,-1.1449252126415652,5.636339991677071,73.17070282532526,61.84775248750166,-1.5255728212317905,-1.8373523654766615,-5.691298850932554,-7.497412817506394,42.08098262076385,1.4799995422363281,0.28334466138682046,1.715500831604004,0.5812401670557392,2.8497614961522686,1.1483704993298716,2.2826311638781362,-2.2407790258941347,90.60782330129827,26.278589382361787,0.5671303322741341,6,-1.0600013732910156,-1.5100021362304688,-5.565001010894775,-5.845001220703125,0.049999237060546875,1,0.00896977461661752,-1.4090893327785168,35.70000076293945,1.0701632278832576,35.68000030517578,-2.157909530788845,35.22999954223633,0.00896977461661752 6235,2014-06-18,37.150001525878906,37.18999862670898,36.5099983215332,36.68000030517578,4080600.0,0.009785284082437284,1.472748963087333,0.3790327294429627,74.84406165364052,63.10956866623731,-1.7217448582455432,-2.0861491677290473,-5.892048018272085,-7.724660669445406,42.22407928212554,0.6800003051757741,0.4399633292472416,1.9370014190673857,0.5188609251200873,3.355141913014684,1.227931172093733,2.6460716660410384,-2.4079174606585383,98.03935501605389,31.671327249860582,0.7090702469736498,6,-1.2700023651123047,-1.7550029754638743,-5.767502307891846,-6.100002288818359,-1.1100006103515625,2,-0.0024226150441796213,-1.1449252126415652,36.790000915527344,-1.4090893327785168,35.70000076293945,1.0701632278832576,35.68000030517578,-0.0024226150441796213 6236,2014-06-19,37.06999969482422,37.2599983215332,36.65999984741211,37.11000061035156,3328200.0,-0.002153481231998322,2.5294408042366037,-0.08510810986299591,71.4601234035479,64.75688222102593,-1.4334925529722042,-1.9095149646556848,-5.66301372225081,-7.52108284479494,42.240928558600366,0.5999984741210938,0.5692129255472977,1.733499526977539,0.12297735899623774,3.3440216949588404,0.9282384429868884,2.5387606109681897,-2.0831241734549906,90.9953120734448,27.130923376762524,0.8052610839906515,6,-1.1550006866455078,-1.6400012969970703,-5.577498912811279,-5.924999237060547,-1.9799995422363281,3,0.03533858602847295,1.472748963087333,37.150001525878906,-1.1449252126415652,36.790000915527344,-1.4090893327785168,35.70000076293945,0.03533858602847295 6237,2014-06-20,37.13999938964844,37.2400016784668,36.849998474121094,37.2400016784668,4861400.0,0.0018883111788638995,6.799885561701316,2.5,82.08946301127052,67.69691802829081,-1.2789946707304907,-1.8731416545807633,-5.561719217767511,-7.4722318171717,42.28804487652288,0.3900032043457031,0.6256778419129603,1.6749992370605469,-0.08151072370236534,3.431509197823459,0.7967442566790908,2.553254217442003,-1.880349132259532,93.650848114449,24.435441282059173,0.8782549803814552,6,-1.0750007629394531,-1.710000991821289,-5.647498607635498,-5.994998931884766,-2.799999237060547,4,0.034464157251807404,2.5294408042366037,37.06999969482422,1.472748963087333,37.150001525878906,-1.1449252126415652,36.790000915527344,0.034464157251807404 6238,2014-06-23,36.900001525878906,37.11000061035156,36.81999969482422,36.97999954223633,2719700.0,-0.0064619781290686795,-1.416657394897878,0.7999618539004387,76.52809113471648,68.61870302651725,-0.8124691982391425,-1.5537106416378634,-5.119380572465637,-7.119160688505261,42.21938707206297,0.31999969482421875,0.689586246916889,1.3340013504028292,-0.5109513273971587,3.178954028202817,0.4115250115028317,2.2564776893028267,-1.4003095007926873,79.77544704853669,8.12675123898454,0.9224763388999939,6,-0.6950016021728516,-1.4150028228759766,-5.407500743865967,-5.755001068115234,-2.4000015258789062,0,0.04119231924693545,6.799885561701316,37.13999938964844,2.5294408042366037,37.06999969482422,1.472748963087333,37.150001525878906,0.04119231924693545 6239,2014-06-24,36.36000061035156,36.95000076293945,36.349998474121094,36.7599983215332,4090500.0,-0.014634170547354275,-1.8571402621229598,5.0000953697963855,65.98636572418152,68.98673642820583,-0.18886274626913035,-0.962232804422527,-4.361411072624492,-6.481012057336063,41.684246030038764,0.6000022888183594,0.7830882594583031,0.7300004959106445,-1.132686401915251,2.59268739373654,-0.2013429530023032,1.6613439448235923,-0.6490718296917066,1.0991360338040923,-68.81174588886316,0.9313434489129472,6,-0.1550006866455078,-0.8650016784667969,-4.867499828338623,-5.215000152587891,-2.760002136230476,1,-0.008800871547100964,-1.416657394897878,36.900001525878906,6.799885561701316,37.13999938964844,2.5294408042366037,37.06999969482422,-0.008800871547100964 6240,2014-06-25,36.5099983215332,36.75,36.16999816894531,36.41999816894531,2965700.0,0.004125349523204758,1.0350816139416288,-0.22500166893960347,69.70385284142603,70.22119445531033,-0.2034924440246968,-1.0220799492529693,-4.306868324500385,-6.536901236481363,41.2852426188595,0.5800018310546875,0.8928103050342315,0.7894983291625977,-1.0587614651426236,2.637758123467819,-0.13463156799001297,1.7136282263152083,-0.6131811959685436,31.192670182720473,-39.90898176825384,0.9241298971526106,6,-0.30499839782714844,-0.8799991607666016,-4.004997253417969,-5.364997863769531,-2.799999237060547,2,0.009038670123960424,-1.8571402621229598,36.36000061035156,-1.416657394897878,36.900001525878906,6.799885561701316,37.13999938964844,0.009038670123960424 6241,2014-06-26,36.27000045776367,36.58000183105469,36.11999893188477,36.560001373291016,2194600.0,-0.006573483286850257,1.7878808896286618,-3.2222269317170347,65.57019249993941,70.8345243373099,0.22299386504094088,-0.6989939974627504,-3.8670267771262914,-6.1981255254225545,41.32347144899267,0.46000289916991477,0.8853019308876426,0.47400035858154155,-1.331936473596329,2.279937190759412,-0.4289680575073902,1.3769687746704733,-0.2096015886827871,13.392960538415402,-57.508173061068156,0.9029684160889352,6,0.0449981689453125,-0.5550022125244141,-3.489999771118164,-5.125,-2.0900001525878906,3,-0.006341316220940252,1.0350816139416288,36.5099983215332,-1.8571402621229598,36.36000061035156,-1.416657394897878,36.900001525878906,-0.006341316220940252 6242,2014-06-27,35.88999938964844,36.47000122070313,35.7400016784668,36.2599983215332,6837000.0,-0.01047700753568348,-1.1791214735104263,1.2758543579490147,60.040976718626275,71.04375886807487,0.7106481973170062,-0.2731404689412784,-3.291345904764846,-5.72215020643938,40.89789922013879,0.7299995422363352,0.9126255851982208,0.05599937438964986,-1.72271030183596,1.8347090506152597,-0.8333554637231515,0.9453542125024512,1.3699989318847656,10.948746578603709,-58.99095262159977,0.8893548381128036,6,0.4799995422363281,-0.1750011444091797,-2.9349989891052246,-4.744998931884766,-1.7599983215332031,4,-0.022290310690038284,1.7878808896286618,36.27000045776367,1.0350816139416288,36.5099983215332,-1.8571402621229598,36.36000061035156,-0.022290310690038284 6243,2014-06-30,35.86999893188477,36.0,35.560001373291016,35.91999816894531,3521700.0,-0.0005572710533239267,3.1904052605765565,0.13513346323959602,52.068103937955115,68.69902565836709,0.8462958822189677,-0.1580706093789459,-3.071218782974036,-5.6049980996599835,40.957729494450625,0.4399986267089844,0.9834691273903076,-0.029500961303703832,-1.704110561400931,1.6451086387935234,-0.8668057613523175,0.8078038387449098,1.3595994567871017,22.301992425490386,-42.957307490451,0.8373048000486145,6,0.5400009155273366,-0.11499977111817117,-2.8699984550476145,-4.724998474121101,-1.5999984741211009,0,-0.04265399567483308,-1.1791214735104263,35.88999938964844,1.7878808896286618,36.27000045776367,1.0350816139416288,36.5099983215332,-0.04265399567483308 6244,2014-07-01,36.40999984741211,36.599998474121094,35.70000076293945,36.02999877929688,3302300.0,0.015054388949182096,1.3684202601026958,-7.600137331198008,60.08970527608666,67.05965272752778,0.2757178588625635,-0.5963310096165344,-3.413909541104033,-6.048511116897142,41.34060818290957,0.8999977111816406,1.033493904727095,0.42649993896484517,-1.167717659378411,2.0207175373081014,-0.3706088602067794,1.2236087381364698,0.7528146606445318,71.42852563383352,7.006429640663157,0.7971087991716277,7,0.0,-0.6550006866455078,-3.347499370574951,-5.2649993896484375,-3.0999984741210938,1,-0.05245811193124372,3.1904052605765565,35.86999893188477,-1.1791214735104263,35.88999938964844,1.7878808896286618,36.27000045776367,-0.05245811193124372 6245,2014-07-02,36.7599983215332,36.849998474121094,36.349998474121094,36.400001525878906,2390800.0,0.00961270188376484,-1.1738993423835073,0.947357325703978,66.88740829566359,66.55157327109617,-0.15133489109992837,-0.8472134194771002,-3.562976087727364,-6.3108226213298835,41.35060184906676,0.5,1.1102208882124742,0.6859985351562514,-0.8661335170306614,2.2381305873431643,-0.09006749093720856,1.4620645612497114,0.33870366113281136,93.02322830570876,25.81171419259445,0.7760660260934582,7,-0.3599967956542969,-1.0049991607666016,-3.7574987411499023,-5.614997863769531,-2.4699974060058594,2,-0.08596300303857896,1.3684202601026958,36.40999984741211,3.1904052605765565,35.86999893188477,-1.1791214735104263,35.88999938964844,-0.08596300303857896 6246,2014-07-03,36.91999816894531,37.02999877929688,36.54999923706055,36.79999923706055,1161900.0,0.004352553175128504,1.8235254518730515,0.3333333333333333,64.62262368532336,64.61081334599093,-0.37420136119143876,-0.8839923471979674,-3.517009112643585,-6.376205379138067,41.65963170599264,0.47999954223633523,1.0212002281930097,0.7389984130859375,-0.7303792459300169,2.208376072101892,0.004309583577963849,1.4736872425939112,0.11715578934570203,92.51695207745621,26.544176631354617,0.7346888295079762,7,-0.5849971771240234,-1.164999008178711,-3.9174985885620117,-5.774997711181641,-1.8499984741210938,3,-0.08694472490989169,-1.1738993423835073,36.7599983215332,1.3684202601026958,36.40999984741211,3.1904052605765565,35.86999893188477,-0.08694472490989169 6247,2014-07-07,36.15999984741211,36.90999984741211,36.060001373291016,36.75,2647100.0,-0.020585004312715927,-1.1519027683214789,-4.916711701688018,54.618468665835316,62.17641084944859,0.25944877279769685,-0.02194509765627828,-2.554016754351643,-5.533511349570283,41.654741472876296,0.8599967956542969,0.8609048033636952,-0.08649997711181356,-1.4162136187921774,1.2432136645685503,-0.7513567979519991,0.5783568437283719,0.8699989318847727,40.816294754652056,-22.345600924118592,0.6648568208401827,7,0.13500022888183594,-0.4050006866455078,-3.0875000953674316,-5.0149993896484375,-0.6100006103515625,0,-0.05475662473980991,1.8235254518730515,36.91999816894531,-1.1738993423835073,36.7599983215332,1.3684202601026958,36.40999984741211,-0.05475662473980991 6248,2014-07-08,35.290000915527344,36.36999893188477,35.080001831054695,36.36999893188477,3791300.0,-0.024059705076216353,1.3888879077406393,1.8305046390586226,34.24367929578679,58.64944569073806,0.9801224083027407,0.9254294928965194,-1.490494081518058,-4.5922213969438275,41.06124669914891,1.2899971008300781,0.7013956313430043,-0.9754989624023409,-2.2337429505933883,0.2827450257887065,-1.6046209564978682,-0.34637696830681364,1.7399978637695384,10.769200672952412,-46.90009494921492,0.629121994095524,7,0.7649993896484446,0.4649982452392578,-2.212501049041748,-4.145000457763672,1.1199989318847656,1,-0.03287049638192896,-1.1519027683214789,36.15999984741211,1.8235254518730515,36.91999816894531,-1.1738993423835073,36.7599983215332,-0.03287049638192896 6249,2014-07-09,35.52000045776367,35.7599983215332,35.290000915527344,35.630001068115234,3201300.0,0.006517413892588753,1.5405600461893765,0.10185260406548509,32.397371727532956,54.504281122527715,0.6911164937884777,0.7180691301474695,-1.519340129436202,-4.744078558908022,39.89254922175774,0.4699974060058594,0.4881540282808601,-0.736499404907228,-2.0141992557131374,0.5412004458986814,-1.3753493303101791,-0.09764947950427683,1.3929985046386761,22.564067451777873,-28.759472339493385,0.6388499254029538,7,0.5349998474121165,0.2349987030029297,-2.375000476837158,-4.375,1.0699996948242188,2,-0.03519144098791205,1.3888879077406393,35.290000915527344,-1.1519027683214789,36.15999984741211,1.8235254518730515,36.91999816894531,-0.03519144098791205 6250,2014-07-10,35.849998474121094,36.04999923706055,34.93000030517578,35.040000915527344,3330600.0,0.009290484575016134,-1.1747577849545199,-7.363573311138854,37.49996091490389,51.385366501968214,0.2879310293155726,0.43726806003950003,-1.6363341188066585,-4.993541306032327,38.444244261122826,1.1199989318847656,0.3120805977103771,-0.4235013961791978,-1.66799699379834,0.8209942014399445,-1.0457491949887654,0.1987464026303698,0.9530206604003979,43.809468448797496,-2.3927575983225395,0.6222477988095702,7,0.13000106811523438,0.030000686645507812,-2.662498950958252,-4.704998016357422,0.29000091552734375,3,-0.0708506892312315,1.5405600461893765,35.52000045776367,1.3888879077406393,35.290000915527344,-1.1519027683214789,36.15999984741211,-0.0708506892312315 6251,2014-07-11,35.970001220703125,35.9900016784668,35.630001068115234,35.84000015258789,1825000.0,0.0033473570903679306,3.23525187927746,0.1604956295682315,38.13387518106295,48.95124410890562,0.13510601814986956,0.3958419392734811,-1.5452838080747853,-5.0445864203841815,37.06525417362128,0.3600006103515625,0.2174105644077855,-0.34049873352050497,-1.4951226194928253,0.8141251524518154,-0.9178106765066616,0.23681320946565165,0.683176407470711,52.525310907532095,11.815882725307056,0.5773119429861597,7,0.009998321533203125,-0.09000205993652344,-2.7300009727478027,-4.825000762939453,0.6999969482421875,4,-0.04670559488913306,-1.1747577849545199,35.849998474121094,1.5405600461893765,35.52000045776367,1.3888879077406393,35.290000915527344,-0.04670559488913306 6252,2014-07-14,36.54999923706055,36.65999984741211,36.099998474121094,36.349998474121094,2445300.0,0.016124492540289248,1.6666606116202396,1.5384547668652249,46.67929065354467,48.35248707730445,-0.3815495362389498,-0.12188516872556932,-1.9173223851508965,-5.543730173619643,35.91452376145065,0.6899986267089844,0.09981717123827849,0.19599933624267862,-0.9236319661093049,1.3156306385946621,-0.3638163149333167,0.7558149874186739,-1.6199989318847656,93.64158153421431,55.483037419793604,0.5598156511759923,7,-0.5699996948242188,-0.6350002288818359,-3.2374987602233887,-5.404998779296875,0.45999908447265625,0,-0.04049246438111154,3.23525187927746,35.970001220703125,-1.1747577849545199,35.849998474121094,1.5405600461893765,35.52000045776367,-0.04049246438111154 6253,2014-07-15,36.18000030517578,36.72999954223633,35.79999923706055,36.36000061035156,2540000.0,-0.010123090002956747,1.021743817690279,-0.8999980926586432,48.23528795780189,47.035329597495036,0.04140129940029169,0.3013692848173548,-1.331638667073051,-5.092291615111357,34.42171412205944,0.9300003051757812,0.005043528465776603,-0.19799957275390767,-1.278498357345235,0.8824992118374198,-0.7382489650495714,0.34224981954175604,-1.2154000091552746,69.4444738788494,25.499421168202858,0.540249392295665,7,-0.20000076293945312,-0.2650012969970703,-2.852499485015869,-5.034999847412109,1.3800010681152344,1,-0.0174129646987623,1.6666606116202396,36.54999923706055,3.23525187927746,35.970001220703125,-1.1747577849545199,35.849998474121094,-0.0174129646987623 6254,2014-07-16,37.11999893188477,37.29999923706055,36.349998474121094,36.45000076293945,3493300.0,0.02598116690934682,-1.1839029052993433,-3.722205738990418,55.178280676620794,45.7343154176014,-0.8798144978181313,-0.6457468910341007,-2.0489645552243587,-5.947910864478537,32.34321519340774,1.1199989318847656,-0.01196593666097101,0.7254991531372141,-0.39097004819061,1.8419683544650383,0.16726455247330563,1.2837337538011226,-2.0847826660156343,92.40504699161923,44.91170638961648,0.5582346006639107,7,-1.0049991607666087,-1.0349998474121165,-3.7924981117248606,-5.974998474121101,0.6399993896484304,2,-0.019127131058799707,1.021743817690279,36.18000030517578,1.6666606116202396,36.54999923706055,3.23525187927746,35.970001220703125,-0.019127131058799707 6255,2014-07-17,37.060001373291016,37.72000122070313,36.63000106811523,36.63000106811523,3537000.0,-0.001616313586211393,-4.069764553503208,0.6417932542303438,56.917706635311724,44.87821352315566,-0.8636033541758721,-0.6248753138037131,-1.739511449491367,-5.8023874747477535,30.171347267294855,1.0900001525879048,0.02595679862734812,0.670001602172853,-0.43430537262008784,1.7743085769657938,0.11784811477637902,1.222155089569327,-1.888898129150391,68.4210622379675,15.927935247416535,0.5521534873964709,7,-0.7350006103515625,-0.7350006103515625,-3.5900015830993652,-5.840002059936523,1.0999984741210938,3,-0.012682169543626998,-1.1839029052993433,37.11999893188477,1.021743817690279,36.18000030517578,1.6666606116202396,36.54999923706055,-0.012682169543626998 6256,2014-07-18,38.38000106811523,38.56999969482422,36.9900016784668,37.02999877929688,5499500.0,0.035617907337033516,-1.2097928587624878,3.1395379783892268,68.72184505422325,46.44525534408765,-2.1844392928372898,-1.9412287515505469,-2.9797776360768538,-7.030552751005445,28.116034696690928,1.5799980163574219,0.015006377743588928,1.9245012283325096,0.5324564555236719,3.3165460011413472,1.2284788419280872,2.620523614736932,-3.0049859858496006,93.14084493464723,33.930600054314866,0.696022386404419,7,-1.6300010681152273,-1.6300010681152273,-4.880000591278069,-7.130001068115227,-0.7600021362304545,4,-0.058363773218539694,-4.069764553503208,37.060001373291016,-1.1839029052993433,37.11999893188477,1.021743817690279,36.18000030517578,-0.058363773218539694 6257,2014-07-21,38.41999816894531,38.61999893188477,37.790000915527344,38.099998474121094,4409600.0,0.0010421339165442856,1.305546136565905,0.23703640910439785,69.11547460476046,50.31989926730695,-2.0899196730470067,-1.982034704383885,-2.948570976660662,-6.980264947424729,25.964625716597055,0.829998016357429,-0.058613258338212404,1.900498390197754,0.27742201991478765,3.52357476048072,1.0889602050562672,2.7120365753392406,-2.7254846254238245,92.90777359633981,27.829729790283224,0.8115381851414842,7,-1.644998550415039,-1.644998550415039,-3.9074974060058594,-7.1699981689453125,-0.8599967956542969,0,-0.045549195299403156,-1.2097928587624878,38.38000106811523,-4.069764553503208,37.060001373291016,-1.1839029052993433,37.11999893188477,-0.045549195299403156 6258,2014-07-22,38.41999816894531,38.63999938964844,37.959999084472656,38.58000183105469,6068100.0,0.0,3.85716621253406,-0.5000119209403238,66.39480403425391,54.0973917458315,-1.7871790562402126,-1.9629638532964933,-2.9029790077670086,-6.893374590296723,23.76961972674053,0.6800003051757812,-0.1273721904062768,1.8244985580444322,-0.0030614117248290995,3.6520585278136934,0.9107185731598051,2.7382785429290593,-2.3744263788202318,90.39296363545502,25.039296630611403,0.9137799848846296,7,-1.6349983215332031,-1.6349983215332031,-3.6499977111816406,-7.1699981689453125,-1.1999969482421804,1,-0.03669963338394444,1.305546136565905,38.41999816894531,-1.2097928587624878,38.38000106811523,-4.069764553503208,37.060001373291016,-0.03669963338394444 6259,2014-07-23,36.040000915527344,37.77999877929688,35.97999954223633,37.43000030517578,13034100.0,-0.06194683411884461,-1.3841015769077343,8.68729734884608,45.58824285642828,54.99608973933421,0.7535848208251537,0.4130056395377153,-0.5102308375590212,-4.440242764860432,21.669916705677185,2.4399986267089844,-0.1488611422048507,-0.5394987106323228,-2.3812874513496283,1.3022900300849827,-1.4603930809909755,0.38139565972632994,2.5999984741210938,2.2556908546213053,-57.136032370542964,0.9208943703586537,7,1.0949993133544922,0.7449989318847656,-1.0650005340576172,-4.770000457763672,1.05999755859375,2,0.042175372340481854,3.85716621253406,38.41999816894531,1.305546136565905,38.41999816894531,-1.2097928587624878,38.38000106811523,0.042175372340481854 6260,2014-07-24,36.84000015258789,36.95000076293945,36.08000183105469,36.33000183105469,6046000.0,0.02219753653546319,1.3835602121600084,-0.3669054283989242,49.54546498860141,56.26404416239404,0.12156997187492635,-0.38051212168211634,-1.2792159470633067,-5.153729422385538,19.81811433535789,0.9099998474121094,0.04410967842238733,0.24400043487548828,-1.6010765093655408,2.0890773791165174,-0.6785380372450263,1.1665389069960028,1.7999992370605469,32.33085186783938,-21.925985486058217,0.9225384721205128,7,0.37999916076660156,-0.05500030517578125,-1.335000991821289,-5.040000915527344,1.0,3,0.02497280578541705,-1.3841015769077343,36.040000915527344,3.85716621253406,38.41999816894531,1.305546136565905,38.41999816894531,0.02497280578541705 6261,2014-07-25,36.040000915527344,36.65999984741211,35.88999938964844,36.47999954223633,4059600.0,-0.021715505802036517,-1.08107759798337,-0.8627452447024152,49.32127184985947,56.557597628651244,1.04213445120417,0.4230633162071058,-0.4275226960701204,-4.282487605647898,18.038486787555485,0.9500007629394531,0.2242342807328015,-0.5444988250732408,-2.4009630126807764,1.3119653625342949,-1.4727309188770121,0.3837332687305306,2.5467984771728496,5.454600941051136,-48.41617365575882,0.9282320938037686,7,1.1799983978271484,0.7449989318847656,-0.40250205993652344,-4.125001907348633,1.9699974060058594,4,0.05882349828052846,1.3835602121600084,36.84000015258789,-1.3841015769077343,36.040000915527344,3.85716621253406,38.41999816894531,0.05882349828052846 6262,2014-07-28,35.09000015258789,36.040000915527344,35.080001831054695,36.02000045776367,9702400.0,-0.026359620943576578,-1.0210571965499118,2.1136436541445947,48.87891782180462,56.62911205798488,1.970471004633481,1.3808542588203068,0.575159705612748,-3.2705160149891626,17.192318314559,0.9599990844726491,0.34209353089087813,-1.4544996261596665,-3.406010777280734,0.4970115249614011,-2.4302552017202004,-0.4787440505991327,3.388927239990231,0.28085192106551665,-56.60301853249206,0.9757555755605346,7,1.7700004577636719,1.6949996948242188,0.5824985504150391,-3.1400012969970703,2.799999237060547,0,0.07210027837832,-1.08107759798337,36.040000915527344,1.3835602121600084,36.84000015258789,-1.3841015769077343,36.040000915527344,0.07210027837832 6263,2014-07-29,34.34000015258789,35.29999923706055,34.150001525878906,35.22999954223633,9114000.0,-0.021373610622360983,1.2330079108767147,0.9569882769879489,43.74998989750412,55.35930197141636,2.7178275318780933,2.118995474379311,1.3492578851698909,-2.4641933013910595,16.9087717338606,1.1499977111816406,0.435508832665775,-2.127999687194823,-4.29850544041404,0.04250606602439433,-3.2132525638044314,-1.0427468105852142,3.934991706298824,5.234125908224399,-53.67803964496967,1.0852528766096081,7,2.0550003051757812,2.0550003051757812,1.4074983596801758,-2.3900012969970703,3.020000457763672,1,0.09376823548035018,-1.0210571965499118,35.09000015258789,-1.08107759798337,36.040000915527344,1.3835602121600084,36.84000015258789,0.09376823548035018 6264,2014-07-30,34.5,34.56999969482422,34.310001373291016,34.5,4996500.0,0.004659284994209534,2.714277929155313,-0.0,42.718446202417056,53.78160636776139,2.399422082564186,1.9063036128291628,1.2115213176035269,-2.56908266108627,15.959631896379802,0.2599983215332031,0.4388760319814793,-1.872499847412108,-4.215011172645127,0.47001147782091124,-3.0437555100286176,-0.7012441847955984,3.444992632246091,12.499948910290557,-46.32644923634237,1.1712556626165087,7,1.8950004577636719,1.8950004577636719,1.3449993133544922,-2.5500011444091797,3.1899986267089773,2,0.07884061509284446,1.2330079108767147,34.34000015258789,-1.0210571965499118,35.09000015258789,-1.08107759798337,36.040000915527344,0.07884061509284446 6265,2014-07-31,33.59999847412109,34.36999893188477,33.580001831054695,34.240001678466804,3897800.0,-0.026087000750113387,-1.323532876689323,-100.0,38.20892723750294,50.39128216590358,3.0810088876708193,2.6956340761679556,2.129912208304013,-1.6159302034006622,14.9052026498732,0.9199981689453054,0.43427458264591934,-2.614501380920416,-5.25436922301467,0.025366461173838672,-3.9344353019675466,-1.294567459873285,4.04139486961563,0.6492420761374786,-56.53803780929494,1.3199339210471288,7,2.510002136230476,2.510002136230476,2.2500009536743235,-1.6499996185302663,4.400001525878913,3,0.10416667139719449,2.714277929155313,34.5,1.2330079108767147,34.34000015258789,-1.0210571965499118,35.09000015258789,0.10416667139719449 6266,2014-08-01,33.709999084472656,34.049999237060554,33.459999084472656,33.549999237060554,4239200.0,0.0032738278377093533,-2.47058757531223,-0.24999850989132463,35.177437357073174,46.62038913838277,2.5020180526933515,2.4588863469127347,2.0328660693264453,-1.6810212551878791,13.651115194611082,0.5900001525878977,0.30345173355305377,-2.344000816345215,-5.185863700382619,0.4978620676921892,-3.7649322583639204,-0.9230693743265093,3.5252551079958607,9.689915603579308,-41.114558075510345,1.4209314420187023,8,2.3400001525878906,2.3400001525878906,2.207500457763672,-1.760000228881836,3.740001678466797,4,0.12251560902644987,-1.323532876689323,33.59999847412109,2.714277929155313,34.5,1.2330079108767147,34.34000015258789,0.12251560902644987 6267,2014-08-04,34.18000030517578,34.299999237060554,33.560001373291016,33.560001373291016,3674700.0,0.013942486902042583,-1.3870939955331278,3.874997019765091,39.66941367112874,43.65090132025775,1.528009877807854,1.9319973554777476,1.5825149666623943,-2.105798044091202,13.13611014346699,0.7399978637695384,0.16186462432531812,-1.7749996185302734,-4.736737930359851,1.1867386932993043,-3.2558687744450623,-0.2941304626154846,2.602223274333234,39.13049788014803,-8.931300954636853,1.480869155914789,8,1.4399986267089844,1.8699989318847656,1.8349981307983398,-2.1950016021728516,3.6300010681152344,0,0.11205377361501823,-2.47058757531223,33.709999084472656,-1.323532876689323,33.59999847412109,2.714277929155313,34.5,0.11205377361501823 6268,2014-08-05,34.130001068115234,34.330001831054695,33.669998168945305,34.060001373291016,3654800.0,-0.0014628214340002277,1.8085189273423559,0.11290292809283266,32.99203556567794,42.2513227323966,1.0118882012870927,1.9928088035263727,1.6419946693127159,-2.006094853527216,14.102635919809847,0.6600036621093892,-0.21030986627745563,-1.7669988632202163,-4.827360480710446,1.2933627542700137,-3.2971796719653312,-0.2368180544751013,2.2535555719894163,60.360505876692564,17.168075734751007,1.5301808087451165,8,1.0749988555908203,1.9199981689453125,1.9124975204467773,-2.04000186920166,3.9099998474121094,1,0.11016695587055958,-1.3870939955331278,34.18000030517578,-2.47058757531223,33.709999084472656,-1.323532876689323,33.59999847412109,0.11016695587055958 6269,2014-08-06,34.27000045776367,34.34000015258789,33.81999969482422,34.09000015258789,3240800.0,0.004101945070819957,2.250005960470162,2.571444141689373,34.272815944841284,40.55436172753437,0.6642649681231418,1.8491688296132835,1.5068504082412204,-2.093315230048212,15.116366235099093,0.5200004577636719,-0.6228162982785861,-1.5644994735717788,-4.7072266340761,1.578227686932543,-3.1358630538239396,0.006864106680382065,1.7627292756651372,89.01115484739043,46.98542539821524,1.5713635802521615,8,0.7899990081787109,1.779998779296875,1.8124990463256836,-2.090001106262207,2.8899993896484375,2,0.09016632948097514,1.8085189273423559,34.130001068115234,-1.3870939955331278,34.18000030517578,-2.47058757531223,33.709999084472656,0.09016632948097514 6270,2014-08-07,33.310001373291016,34.52000045776367,33.169998168945305,34.36999893188477,4039600.0,-0.028012812128666686,-1.0149228237785781,-5.888865341414866,20.21149842839762,37.31994245848305,1.196723522071899,2.75012106630102,2.472899894740138,-1.0935672316873308,16.867649748279202,1.3500022888183665,-1.0666483955663537,-2.397498703002931,-5.73673151834884,0.9417341123429779,-4.067115110675886,-0.7278822953299766,2.414000682263058,10.370590146795426,-24.148871966509805,1.6696164076729532,8,1.2949981689453125,2.5949974060058594,2.77249813079834,-1.0050020217895508,3.2199974060058665,3,0.1314919565548256,2.250005960470162,34.27000045776367,1.8085189273423559,34.130001068115234,-1.3870939955331278,34.18000030517578,0.1314919565548256 6271,2014-08-08,34.290000915527344,34.330001831054695,33.009998321533196,33.34999847412109,3802600.0,0.02942057946062171,1.5882313342408703,-0.8867967985259407,28.148155623551858,35.016524436454965,-0.06439033281358775,1.7263159228500058,1.5085289844554808,-2.029951062756858,18.756198402505337,1.3200035095214986,-1.1686730014290276,-1.3334991455078153,-4.7289771599243124,2.0619788689086818,-3.031238152716064,0.3642398617004332,1.0764405959015022,84.76826378467966,55.25370739010013,1.6977390072082494,8,-0.13500213623046875,1.5349979400634766,1.7874994277954102,-1.8650016784667969,2.729999542236328,4,0.10819477939391597,-1.0149228237785781,33.310001373291016,2.250005960470162,34.27000045776367,1.8085189273423559,34.130001068115234,0.10819477939391597 6272,2014-08-11,35.06999969482422,35.130001068115234,34.34000015258789,34.34000015258789,4426800.0,0.02274712039869531,-1.1643874271679775,0.7765932406986501,33.62658908496451,33.891702123950566,-0.9471248259937184,0.8745951864626491,0.7416166002577853,-2.7611960055809206,19.480108082038356,0.8400001525878906,-1.3694320946163572,-0.4795003890991225,-3.8544071401010314,2.8954063619027863,-2.1669537646000805,1.2079529864018355,-2.0600013732910227,97.16975020962815,72.24302828183211,1.6874533755009546,8,-1.0,0.7549991607666016,0.9750003814697266,-2.645000457763672,1.3400001525878906,0,0.06786430250429931,1.5882313342408703,34.290000915527344,-1.0149228237785781,33.310001373291016,2.250005960470162,34.27000045776367,0.06786430250429931 6273,2014-08-12,35.54999923706055,35.880001068115234,34.90999984741211,35.049999237060554,5650600.0,0.01368689895675046,-1.4871865096443522,0.6849319363519878,47.058812754189184,34.37396507414747,-1.38285825498388,0.363620566024764,0.2989265080450778,-3.189474929129247,20.353335167288343,0.970001220703125,-1.514640861727763,0.03199920654297017,-3.3298644260013646,3.393862839087305,-1.6489326097292007,1.712931022815141,-2.540000915527351,88.50168936431523,58.19948124206222,1.680931816272169,8,-1.1049995422363281,0.27499961853027344,0.47500038146972656,-3.0399999618530273,1.7000007629394531,1,0.06357249464788839,-1.1643874271679775,35.06999969482422,1.5882313342408703,34.290000915527344,-1.0149228237785781,33.310001373291016,0.06357249464788839 6274,2014-08-13,36.40999984741211,36.43999862670898,35.380001068115234,35.59000015258789,4110200.0,0.02419129757547278,1.409092879498562,1.6399993896484608,47.437423501446766,35.399353547919006,-2.1718235716965353,-0.5821455884505156,-0.5184825175733607,-3.984245406900726,20.385348283072847,1.059997558593743,-1.5716351247893314,0.9274997711181641,-2.3776528858077413,4.232652428044069,-0.725076557344785,2.580076099581113,-3.2852014160156315,99.12540009831484,66.22618641276146,1.6525763284629513,8,-1.6850013732910227,-0.5850009918212891,-0.505000114440918,-3.90000057220459,0.2999992370605469,2,0.04476795042423176,-1.4871865096443522,35.54999923706055,-1.1643874271679775,35.06999969482422,1.5882313342408703,34.290000915527344,0.04476795042423176 6275,2014-08-14,36.59000015258789,36.70000076293945,36.349998474121094,36.38000106811523,2667100.0,0.004943705188962699,-1.5925685221814072,0.2560965397891768,53.5392484212211,37.439554777268775,-2.1043879040064652,-0.8423503400266554,-0.6600138545258147,-4.0853312957718515,19.964833399941316,0.3500022888183594,-1.5048405135127183,1.131000137329103,-2.1333580385203277,4.395358313178534,-0.5011789505956088,2.7631792252538148,-3.266289709472666,97.01895562135073,58.14286911980289,1.6321790879247142,8,-1.7350006103515625,-0.7650012969970703,-0.6850004196166992,-4.080000877380371,0.020000457763671875,3,0.015578018377895742,1.409092879498562,36.40999984741211,-1.4871865096443522,35.54999923706055,-1.1643874271679775,35.06999969482422,0.015578018377895742 6276,2014-08-15,36.13999938964844,36.79999923706055,35.86999893188477,36.77999877929688,3576700.0,-0.012298462997071824,1.735293787656073,-3.047629427792846,57.22145234488428,39.38978129657495,-1.4230960172293052,-0.5995062985405326,-0.1704995142186192,-3.562862182018762,18.81414684735086,0.9300003051757741,-1.443312627943925,0.7929994583129911,-2.191056261050754,3.7770551776767363,-0.699028401368885,2.2850273179948672,-2.546185720947271,73.17072792514506,28.197599493585585,1.4920278596818728,8,-1.2350006103515625,-0.3150005340576172,-0.21000003814697266,-3.630000114440918,0.529998779296875,4,0.010791350200192618,-1.5925685221814072,36.59000015258789,1.409092879498562,36.40999984741211,-1.4871865096443522,35.54999923706055,0.010791350200192618 6277,2014-08-18,36.66999816894531,36.86000061035156,36.2400016784668,36.86000061035156,2373300.0,0.014665157394791795,5.526220687439769,0.296879097823233,66.52481041493627,43.11564516871476,-1.7463965111663455,-1.3358211259444488,-0.6562680442972493,-4.005078613874211,17.53527568746739,0.720001220703125,-1.2251815846407226,1.4104982376098647,-1.2825992439895515,4.103595719209281,0.06394949681016016,2.7570469784095692,-2.7555659434082074,90.25628886832648,38.593491707027404,1.346548740799707,8,-1.7349987030029297,-0.8449993133544922,-0.7399988174438477,-4.159998893737793,0.20000076293946023,0,0.00954464974898106,1.735293787656073,36.13999938964844,-1.5925685221814072,36.59000015258789,1.409092879498562,36.40999984741211,0.00954464974898106 6278,2014-08-19,37.0099983215332,37.22000122070313,36.58000183105469,36.61999893188477,4241100.0,0.009271888998233502,-1.7234387935652786,-2.0526019916478906,67.35821909026583,46.79180107376193,-1.8270396708809642,-1.883435831926704,-0.9491095038020774,-4.2529911051697695,16.098286381275155,0.6399993896484446,-0.9559053676504377,1.8209983825683622,-0.5819282208314505,4.223924985968175,0.6195350808684523,3.022461684268272,-2.7420978898183606,88.58679990463223,30.649511253064937,1.2014633016999074,8,-1.894998550415039,-1.1849994659423828,-1.0624990463256836,-4.3949995040893555,-1.1899986267089844,1,-0.016211794145691738,5.526220687439769,36.66999816894531,1.735293787656073,36.13999938964844,-1.5925685221814072,36.59000015258789,-0.016211794145691738 6279,2014-08-20,37.560001373291016,37.59000015258789,36.91999816894531,37.0,2951000.0,0.014860931550969791,1.1613004448436894,1.435903204350744,78.77908636905751,53.29931084494637,-2.0800134050562207,-2.438762158680703,-1.4700584560521435,-4.707571738304409,16.983010480196505,0.6700019836425781,-0.7382954035730478,2.295001411437987,-0.3089911631810409,4.898993986057015,0.993005124128473,3.5969976987475007,-2.8788068311178137,98.25588616241727,31.705872843623155,1.3019962873095128,8,-2.2600021362304688,-1.7350025177001953,-1.612502098083496,-4.91500186920166,-1.6000022888183594,2,-0.008253497389684838,-1.7234387935652786,37.0099983215332,5.526220687439769,36.66999816894531,1.735293787656073,36.13999938964844,-0.008253497389684838 6280,2014-08-21,37.7599983215332,37.83000183105469,37.18999862670898,37.66999816894531,3024800.0,0.005324732186628767,4.565071730657662,0.16071416407245182,79.0530899880305,58.955414663221774,-1.7683575056339293,-2.704987311410946,-1.6319530064669436,-4.81767877226325,18.001077593108928,0.6400032043457102,-0.4271953418120944,2.44899845123291,-0.30057620271041685,5.198573105176237,1.0742111242612467,3.8237857782045737,-2.613394881693651,96.42839765435389,21.748830593946963,1.3747873269716648,8,-1.674997329711914,-1.9349994659423828,-1.659998893737793,-5.094998359680176,-1.9799995422363281,3,-0.027807184420921116,1.1613004448436894,37.560001373291016,-1.7234387935652786,37.0099983215332,5.526220687439769,36.66999816894531,-0.027807184420921116 6281,2014-08-22,38.15999984741211,38.209999084472656,37.650001525878906,37.72000122070313,3312300.0,0.010593261219791872,1.074076167197666,4.888865341414747,78.84058595980855,63.979192093759984,-1.745195212687932,-3.096794653419451,-1.9793919143820489,-5.131896688129835,19.00266878455553,0.55999755859375,-0.1018286638781376,2.743000030517578,-0.2752393400502555,5.761239401085412,1.2338803452336649,4.252119715801491,-2.530384697153835,97.46196431994703,17.530316548812195,1.5091196852839164,8,-1.6000003814697266,-2.335000991821289,-1.8349990844726562,-5.284998893737786,-2.549999237060547,4,-0.04061842880656252,4.565071730657662,37.7599983215332,1.1613004448436894,37.560001373291016,-1.7234387935652786,37.0099983215332,-0.04061842880656252 6282,2014-08-25,37.61999893188477,38.38999938964844,37.560001373291016,38.349998474121094,2543800.0,-0.014150967444617524,1.0493743436141605,-1.6590950469469428,73.61297802445131,66.92965490156689,-0.900091766286927,-2.4849382863479406,-1.406526600481321,-4.502952516416805,19.321111578862315,0.8299980163574219,0.460246404395825,2.0764991760254006,-1.0923503211479755,5.245348673198777,0.4920744274387161,3.660923924612085,-1.4743069947836247,57.45848086326123,-23.91817617161638,1.5844247485866867,8,-0.7349987030029368,-1.7950000762939524,-0.8699989318847727,-4.3199987411499094,-2.479999542236328,0,-0.025252546249656782,1.074076167197666,38.15999984741211,4.565071730657662,37.7599983215332,1.1613004448436894,37.560001373291016,-0.025252546249656782 6283,2014-08-26,37.560001373291016,37.7599983215332,37.310001373291016,37.68999862670898,1672900.0,-0.0015948314805215302,2.3333521715787393,0.17807854100801332,72.50343375053228,69.7147671514653,-0.5866878589628115,-2.2886792466128583,-1.314329000864987,-4.349306183142495,18.769054431786497,0.4499969482421875,0.9299084549211614,1.855501556396483,-1.3823366106106505,5.093339723403616,0.23658247289291268,3.4744206399000532,-0.9654479456804097,43.53759679461894,-35.35014765782264,1.6189190835035685,8,-0.43000221252441406,-1.7350025177001953,-0.7850017547607422,-2.210000991821282,-1.970001220703125,1,-0.018370671357240798,1.0493743436141605,37.61999893188477,1.074076167197666,38.15999984741211,4.565071730657662,37.7599983215332,-0.018370671357240798 6284,2014-08-27,37.22000122070313,37.650001525878906,36.97999954223633,37.5,2144100.0,-0.009052186905127657,1.3103443739970009,2.153882270086336,79.2227253366087,72.56848680873058,-0.13377360646703096,-1.8281873253086829,-0.9805550825583182,-3.912372461853707,18.040969908392302,0.6700019836425781,1.3167949364958105,1.3795013427734446,-1.87377507351583,4.632777759062719,-0.24713686537118917,3.0061395509180784,-0.26635860068495987,17.021397477971302,-67.61964806681706,1.6266382081446364,8,-0.09000205993653054,-1.5200023651123118,-0.43500137329102273,-1.345001220703132,-1.270000457763679,2,-0.037614225684124425,2.3333521715787393,37.560001373291016,1.0493743436141605,37.61999893188477,1.074076167197666,38.15999984741211,-0.037614225684124425 6285,2014-08-28,37.099998474121094,37.18000030517578,36.84000015258789,37.08000183105469,1866800.0,-0.0032241467664242407,2.7777730682829653,-0.07141689373297185,74.09945691290977,74.4438206496223,0.07395770263173063,-1.5099446155632705,-0.879907055392593,-3.690998405631035,16.6640653102016,0.3800010681152415,1.5107797848490492,1.084498596191409,-2.035119312836734,4.204116505219552,-0.475310358322659,2.644307550705477,1.2900009155273438,16.774093516734222,-65.04801074855767,1.559808954514071,8,0.21500205993652344,-1.3999996185302734,-0.1399984359741211,-0.9799995422363281,-1.0999984741210938,3,-0.030727747615505674,1.3103443739970009,37.22000122070313,2.3333521715787393,37.560001373291016,1.0493743436141605,37.61999893188477,-0.030727747615505674 6286,2014-08-29,37.84000015258789,37.86000061035156,36.72999954223633,36.75,2796100.0,0.019946137706258416,1.0,54.50915681037772,73.92053708785326,75.2655680577242,-0.44649272596399925,-2.0286842900134943,-1.628484528788107,-4.330523737496442,15.382269093363032,1.1300010681152344,1.6696955986586772,1.6180002212524442,-1.4042923007119157,4.640292743216804,0.10685396027026428,3.129146482234624,0.5189992523193325,66.86751279417409,-12.475654887605188,1.5111462609821802,8,-0.3549995422363281,-2.1400012969970703,-0.8375005722045898,-1.720001220703125,-2.9200019836425852,4,-0.054439782372731615,2.7777730682829653,37.099998474121094,1.3103443739970009,37.22000122070313,2.3333521715787393,37.560001373291016,-0.054439782372731615 6287,2014-09-02,38.0099983215332,38.02999877929688,37.540000915527344,37.81999969482422,4259000.0,0.004492552015322504,3.2608594695899664,0.17431064230393684,72.44523337161951,75.83079186676348,-0.4541849284173054,-1.9995548366828757,-1.8075165580390404,-4.3889357031667515,14.429335110952767,0.48999786376953836,1.7700951246890853,1.5964984893798828,-1.365770518248027,4.558767497007793,0.11536398556592786,3.0776329931938378,0.2838410888671845,98.46150234603965,19.439211293722707,1.4811345038139558,9,-0.4499988555908203,-2.309999465942383,-1.0074987411499023,-1.8899993896484375,-2.729999542236328,1,-0.06314122118290144,1.0,37.84000015258789,2.7777730682829653,37.099998474121094,1.3103443739970009,37.22000122070313,-0.06314122118290144 6288,2014-09-03,37.88999938964844,38.29999923706055,37.849998474121094,38.18999862670898,2307100.0,-0.003157035969054034,-1.3684184108818953,-1.5789547653943852,65.61180398901303,74.36776049120299,-0.21929132714705446,-1.6689933092646214,-1.690395110966179,-4.141906382440766,13.559597476876819,0.4500007629394531,1.8826155023487559,1.2884996414184542,-1.5377023448223284,4.114701627659237,-0.12460135170193354,2.701600634538842,-1.1599998474121094,73.88535496129418,-2.4868713773459206,1.41310099312039,9,-0.3299999237060547,-2.190000534057617,-1.0674991607666016,-1.7700004577636719,-2.8800010681152415,2,-0.07257851792817116,3.2608594695899664,38.0099983215332,1.0,37.84000015258789,2.7777730682829653,37.099998474121094,-0.07257851792817116 6289,2014-09-04,37.36000061035156,38.18000030517578,37.290000915527344,38.060001373291016,3014100.0,-0.013987827601857128,-1.1190457809001775,2.3333418104599817,57.563854957569916,71.98006771004071,0.31218325315400364,-0.9440309526181352,-1.152083269197405,-3.4778875741365596,12.394409221610319,0.8899993896484375,1.8731636409582038,0.6040008544921847,-2.0158530380848774,3.2238547470692467,-0.7059260917963428,1.9139278007807121,-0.5986010742187489,40.12746436780492,-32.24374133703287,1.3099269462885303,9,0.1999988555908203,-1.6600017547607422,-0.9650001525878906,-1.2400016784667969,-2.8300018310546875,3,-0.04737688514044747,-1.3684184108818953,37.88999938964844,3.2608594695899664,38.0099983215332,1.0,37.84000015258789,-0.04737688514044747 6290,2014-09-05,37.68999862670898,37.68999862670898,37.13000106811523,37.29999923706055,1772500.0,0.008832923205734033,1.871786846120845,-0.5571413779761317,65.59356183151613,70.50817614023043,-0.032171624638358765,-0.9792737552678545,-1.4745978343394839,-3.6803260117820997,10.567774663783243,0.55999755859375,1.839118713055754,0.714999008178701,-1.369555404827878,2.79955342118528,-0.32727819832459204,1.757276214681994,-0.8978270965576058,61.14645038705776,-10.664115819225124,1.0422772065032906,9,-0.12999916076659446,-1.989999771118157,-1.2949981689453054,-1.5149993896484304,-4.459999084472649,4,-0.04616603680469433,-1.1190457809001775,37.36000061035156,-1.3684184108818953,37.88999938964844,3.2608594695899664,38.0099983215332,-0.04616603680469433 6291,2014-09-08,38.0,38.099998474121094,37.52999877929688,37.61999893188477,2971700.0,0.008225030103114372,-1.0357082036226175,0.9743632379983562,64.00001927425987,69.44006961243139,-0.4104153158737489,-1.050963711355024,-1.7656221886239578,-3.86270388979149,8.674864769815871,0.5699996948242116,1.6807326900017543,0.8395004272460938,-0.8645935172408201,2.5435943717330076,-0.012546544997363185,1.6915473994895507,-1.177671915710448,74.35899943920617,4.680035388632518,0.852046972243457,9,-0.4850006103515625,-2.3000011444091797,-1.8899993896484375,-1.8899993896484375,-5.259998321533196,0,-0.052631578947368474,1.871786846120845,37.68999862670898,-1.1190457809001775,37.36000061035156,-1.3684184108818953,37.88999938964844,-0.052631578947368474 6292,2014-09-09,37.45000076293945,37.95000076293945,37.38999938964844,37.95000076293945,2698400.0,-0.014473664133172304,1.2400054931640625,-1.315785775234678,54.435509300633576,67.43252245133152,0.12620561600028424,-0.3304615096558905,-1.1903952622704423,-3.1888997884978707,7.757784391156636,0.6100006103515625,1.4816013236738215,0.17050113677978374,-1.2230250804161287,1.5640273539756961,-0.5262619718181725,0.8672642453777399,-0.598119255594483,27.35044407058223,-38.28705765085664,0.6967631085979563,9,0.06499862670898438,-1.7500019073486328,-1.4000015258789062,-1.4000015258789062,-4.069999694824219,1,-0.06755681021234694,-1.0357082036226175,38.0,1.871786846120845,37.68999862670898,-1.1190457809001775,37.36000061035156,-0.06755681021234694 6293,2014-09-10,37.810001373291016,37.900001525878906,37.45000076293945,37.540000915527344,2653500.0,0.009612833191389836,1.0,-0.5400009155273438,52.62054691761048,64.47672484922062,-0.21747271965916326,-0.540161550840395,-1.5198200313012435,-3.4214259069118924,7.710395539242457,0.4500007629394531,1.2547859668790693,0.41750164031982706,-0.7304005914958793,1.5654038721355334,-0.15644947558802613,0.9914527562276803,-0.9291575113517325,64.76198088290349,3.1162112217451607,0.5739511159078515,9,-0.2950019836425781,-2.1100025177001953,-1.9750022888183594,-1.7600021362304688,-5.190002441406243,2,-0.06691358111881307,1.2400054931640625,37.45000076293945,-1.0357082036226175,38.0,1.871786846120845,37.68999862670898,-0.06691358111881307 6294,2014-09-11,38.040000915527344,38.06999969482422,37.5,37.54999923706055,2402700.0,0.006083034485124372,1.0727290382094479,1.8148179544780232,52.91669415103501,62.123084542345644,-0.35640256423350536,-0.6764670725844795,-1.7333492167368405,-3.527865903413492,8.3410161832898,0.5699996948242188,1.0953980125452176,0.5660011291503935,-0.5178598415193463,1.6498620998201332,0.02407064381552715,1.1079316144852598,-1.1307739460856325,93.81466814011385,35.05805308088956,0.5419304853348693,9,-0.5250015258789062,-2.3400020599365234,-2.412501335144043,-1.9900016784667969,-3.7600021362304688,3,-0.07965306311960019,1.0,37.810001373291016,1.2400054931640625,37.45000076293945,-1.0357082036226175,38.0,-0.07965306311960019 6295,2014-09-12,37.15999984741211,37.959999084472656,36.84000015258789,37.93000030517578,3462100.0,-0.023133571160247612,1.6987990568942775,-1.571424122817261,40.53030084096754,58.41305829269167,0.5956429877693381,0.2618517307427908,-0.8580471212328291,-2.530403473462897,8.704603520470894,1.2000007629394531,0.9252009228983482,-0.34249992370605753,-1.3561935340446496,0.6711936866325345,-0.8493467288753536,0.1643468814632385,1.1399993896484375,25.396835008068397,-27.288002896600826,0.5068468051692961,9,0.4099998474121094,-1.460000991821289,-1.6050004959106445,-1.1100006103515625,-2.229999542236328,4,-0.07077505594495836,1.0727290382094479,38.040000915527344,1.0,37.810001373291016,1.2400054931640625,37.45000076293945,-0.07077505594495836 6296,2014-09-15,36.52999877929688,37.29999923706055,36.18999862670898,37.27000045776367,2947400.0,-0.016953742483911793,1.775004172329131,0.9610405695289997,39.85102076914825,54.79147911463931,1.1401807051004127,0.9724254183192116,-0.24532063827569317,-1.785890973015114,9.038960515186279,1.1100006103515696,0.7191628023400867,-0.9920009613037024,-1.9053782578406029,-0.07862366476680194,-1.448689609572149,-0.5353123130352557,1.740800476074213,18.08510422436969,-32.591564391231884,0.4566886482684489,9,0.7150001525878835,-0.8299999237060618,-1.2749996185302805,-0.6250000000000071,-0.8400001525878977,0,-0.0903366916872389,1.6987990568942775,37.15999984741211,1.0727290382094479,38.040000915527344,1.0,37.810001373291016,-0.0903366916872389 6297,2014-09-16,37.02000045776367,37.25,36.33000183105469,36.400001525878906,2299800.0,0.013413679026578418,-1.4210531599315361,-0.8378344940640433,45.344822143122094,52.53959224287365,0.553149161575611,0.5375499462534066,-0.7227584381853305,-2.1565709953614345,9.457553102336073,0.9199981689453125,0.5966050004747103,-0.5194993972778335,-1.3757700664184256,0.3367712718627587,-0.9476347318481331,-0.09136406270753383,1.1675667724609369,44.14900848363862,-7.123749957803838,0.4281353345702962,9,0.16499900817871094,-0.6550006866455078,-2.030001640319824,-1.1950016021728516,-1.970001220703118,1,-0.11561314766000452,1.775004172329131,36.52999877929688,1.6987990568942775,37.15999984741211,1.0727290382094479,38.040000915527344,-0.11561314766000452 6298,2014-09-17,36.40999984741211,37.47000122070313,36.27999877929688,36.810001373291016,6665700.0,-0.01647759596998155,-2.6060479955611817,-0.645164862886008,43.32783439070139,50.95781217988825,1.0405600734749356,1.1597567617989242,-0.07897621278267764,-1.4313408413106146,9.998508898590472,1.19000244140625,0.39888704813878917,-1.0995000839233384,-2.0685034693114446,-0.13049669853523227,-1.5840017766173915,-0.6149983912292853,1.6976646386718741,11.702185942037259,-42.089545909429205,0.4845016926940519,9,0.7349987030029297,0.23999977111816406,-1.4625005722045898,-0.5850009918212891,-0.1699981689453125,2,-0.08321886272988366,-1.4210531599315361,37.02000045776367,1.775004172329131,36.52999877929688,1.6987990568942775,37.15999984741211,-0.08321886272988366 6299,2014-09-18,37.25,37.310001373291016,36.41999816894531,36.4900016784668,2425000.0,0.023070589291628307,1.0227321002050398,-1.8999885559518588,51.104576624841705,49.34792493470221,0.20485846541868824,0.31130190029148963,-0.8821520785294865,-2.1495780622338856,10.17973225331099,0.9000015258789062,0.21601107495713734,-0.24399986267089702,-1.2194976508899273,0.7314979255481333,-0.7317487567804122,0.24374903143861815,0.7809578517089832,59.88706774857504,1.3544900811079614,0.48774889410951616,9,-0.10500144958496094,-0.36499977111816406,-2.1150007247924805,-1.4250011444091797,-0.9000015258789062,3,-0.12429533068765708,-2.6060479955611817,36.40999984741211,-1.4210531599315361,37.02000045776367,1.775004172329131,36.52999877929688,-0.12429533068765708 6300,2014-09-19,36.709999084472656,37.45000076293945,36.70000076293945,37.43000030517578,3388300.0,-0.014496668873217322,-1.0270328786613467,-0.9473721195207525,41.42639573633783,46.83974454159976,0.6607078746915818,0.8101426270307996,-0.32148094696976415,-1.4878020614441567,10.056391596378793,0.75,0.07890935445955449,-0.7315008163452177,-1.7583875584836122,0.2953859257931768,-1.2449441874144185,-0.2180574452760169,1.247320398236326,40.62495343396574,-16.157118103062878,0.5134433710691978,9,0.4200000762939453,0.4200000762939453,-1.4350004196166992,-0.8850002288818359,0.15999984741211648,4,-0.0661945073761554,1.0227321002050398,37.25,-2.6060479955611817,36.40999984741211,-1.4210531599315361,37.02000045776367,-0.0661945073761554 6301,2014-09-22,36.61000061035156,36.810001373291016,36.22999954223633,36.68000030517578,1746200.0,-0.0027240118936256996,2.515143108151847,0.09722163353537067,39.263821987047564,45.15400150675686,0.6065890528804161,0.8306531235046677,-0.20541671182103016,-1.2692058156311745,9.763275019109289,0.5800018310546875,0.015761218085955875,-0.7539993286132827,-1.7865110158823185,0.2785123586557532,-1.2702551722478006,-0.23774348497876474,1.2766260381174206,30.645205947227865,-20.002798755303353,0.5162558436345169,9,0.5199985504150391,0.5199985504150391,-1.2700014114379883,-0.7850017547607422,0.8699989318847656,0,-0.04588910890924047,-1.0270328786613467,36.709999084472656,1.0227321002050398,37.25,-2.6060479955611817,36.40999984741211,-0.04588910890924047 6302,2014-09-23,36.66999816894531,37.02000045776367,36.38000106811523,36.56999969482422,2523900.0,0.0016388297621821035,-1.6666878596178418,-1.4285558583106268,40.557264755381006,43.8136368220647,0.4741773117552057,0.7334384683835324,-0.2670180216136657,-1.2160782456199186,9.17265844926436,0.6399993896484446,-0.12592019063248472,-0.6465017318725614,-1.7161656953955884,0.4231622316504655,-1.181333713634075,-0.11166975011104796,1.1487633586532695,35.48371218763343,-11.719924987981955,0.5348319817615136,9,0.46000099182128906,0.6200008392333984,-1.3049993515014648,-0.8449993133544922,2.240001678466797,1,-0.02672483204720366,2.515143108151847,36.61000061035156,-1.0270328786613467,36.709999084472656,1.0227321002050398,37.25,-0.02672483204720366 6303,2014-09-24,36.86999893188477,36.91999816894531,36.52999877929688,36.77000045776367,1421300.0,0.005454070709739911,2.9000534065765673,1.000000000000071,46.00324964855634,43.0454763217893,0.14171794970207685,0.5049848128017729,-0.4544035789154961,-1.2968103045874173,8.877027743427753,0.3899993896484304,-0.283585241179523,-0.4120008468627887,-1.493045634414301,0.6690439406887236,-0.9525232406385413,0.1285215469129639,0.8836120796782225,52.458913875478984,4.180073543362425,0.540522393775755,9,0.20499992370604758,0.4200000762939382,-1.4899997711181712,-1.0450000762939524,2.979999542236321,2,-0.049362618593685514,-1.6666878596178418,36.66999816894531,2.515143108151847,36.61000061035156,-1.0270328786613467,36.709999084472656,-0.049362618593685514 6304,2014-09-25,35.81999969482422,36.93000030517578,35.77000045776367,36.63999938964844,3089300.0,-0.028478417886595775,-1.521743817690279,-8.20012207217459,36.35037732076922,42.5810403751006,0.9428433819205111,1.5227962413069633,0.5659662775617775,-0.13658868077843778,9.312899855141794,1.1599998474121094,-0.38122928695650415,-1.3920000076293917,-2.655805865126389,-0.1281941501323942,-2.023902936377887,-0.7600970788808965,1.8710668213446127,2.976144522504439,-41.870859253238756,0.6319029287484974,9,0.8000011444091797,1.260000228881836,-0.35000038146972656,0.0049991607666015625,5.150001525878913,3,0.011725348610297948,2.9000534065765673,36.86999893188477,-1.6666878596178418,36.66999816894531,2.515143108151847,36.61000061035156,0.011725348610297948 6305,2014-09-26,35.959999084472656,36.11999893188477,35.56999969482422,35.959999084472656,2217600.0,0.003908414038000796,2.437498509882351,-0.0,34.730532766991686,42.01209726374987,0.686964642346112,1.362887901406424,0.399287615387081,-0.15309590318802435,10.024891182563053,0.549999237060554,-0.5019232605571347,-1.1950006484985352,-2.577348480247082,0.18734718325001154,-1.8861745643728085,-0.5038267326242618,1.6158034681918636,26.89649547892841,-13.630131572425714,0.6911739158742728,9,0.5600013732910156,1.0200004577636719,-0.39750003814697266,-0.13500022888183594,5.0,4,0.01084536706278283,-1.521743817690279,35.81999969482422,2.9000534065765673,36.86999893188477,-1.6666878596178418,36.66999816894531,0.01084536706278283 6306,2014-09-29,35.779998779296875,35.95000076293945,35.29999923706055,35.560001373291016,2068100.0,-0.005005570349235766,1.3214283281449037,100.0,36.767023611822296,41.059008538049895,0.8374569266721608,1.4552568588509303,0.50741291394651,0.05639739127940402,10.14676161639817,0.6599998474121094,-0.6613262110070082,-1.272000885009767,-2.743550588914644,0.19954881889511,-2.007775736962202,-0.5362260330573321,1.6353395447404182,27.906930324160324,-13.696239007726849,0.7357748519524373,9,0.6050014495849609,1.0650005340576172,0.1750011444091797,0.04500007629394531,4.8600006103515625,0,0.030463951642687004,2.437498509882351,35.959999084472656,-1.521743817690279,35.81999969482422,2.9000534065765673,36.86999893188477,0.030463951642687004 6307,2014-09-30,35.61000061035156,36.11999893188477,35.5099983215332,35.779998779296875,2146400.0,-0.004751206672585995,-2.29727612017242,-0.7727280608971581,32.02613442073002,39.80326409694196,0.8788315908506732,1.513850101062424,0.6007893523832166,0.2499303097042329,10.004252024345009,0.6100006103515696,-0.6921627209053156,-1.3219991683959975,-2.8547660793825784,0.2107677425905834,-2.088382623889288,-0.5556157129027071,1.593803804988056,19.018476696427527,-18.843320263355523,0.7663834554932909,9,0.7649993896484375,1.2349987030029297,0.5824985504150391,0.2149982452392578,5.119998931884766,1,0.05251330805484944,1.3214283281449037,35.779998779296875,2.437498509882351,35.959999084472656,-1.521743817690279,35.81999969482422,0.05251330805484944 6308,2014-10-01,35.139999389648445,35.58000183105469,34.830001831054695,35.540000915527344,2538700.0,-0.013198573789591328,2.124978145116397,2.352975495915944,27.201248053664898,37.14733870014454,1.2848542721598832,1.8627699563030617,0.9871276132298519,0.7275597677788568,9.833385377769677,0.7799987792968679,-0.6868175659231994,-1.6545003890991126,-3.313600053391923,0.004599275193697849,-2.4840502212455178,-0.8249505569527074,1.8734245078632696,14.761799230520555,-15.36046966462132,0.8295498321464049,10,1.0000019073486257,1.4250011444091726,1.2150001525878835,0.6849994659423757,5.659999847412102,2,0.10728516002405608,-2.29727612017242,35.61000061035156,1.3214283281449037,35.779998779296875,2.437498509882351,35.959999084472656,0.10728516002405608 6309,2014-10-02,35.59000015258789,35.849998474121094,34.81999969482422,35.09000015258789,2631300.0,0.012805941114273578,1.019612096370042,-1.24999523164663,36.762229224053264,36.62909797655737,0.6421483820521203,1.3421804685637966,0.5336941532913997,0.284847620827378,10.248760741332458,1.029998779296875,-0.7472113691779754,-1.115999603271483,-2.835809178661698,0.6038099721187322,-1.9759043909665905,-0.25609481557637537,1.1614130969489835,59.230839204546804,27.33308153107402,0.859904787695109,10,0.3299999237060547,0.9699993133544922,0.8874988555908203,0.2349987030029297,5.349998474121087,3,0.11969649629865042,2.124978145116397,35.139999389648445,-2.29727612017242,35.61000061035156,1.3214283281449037,35.779998779296875,0.11969649629865042 6310,2014-10-03,35.95000076293945,36.0099983215332,35.529998779296875,35.86999893188477,2467100.0,0.010115218005285254,3.800068665598535,0.1600036621093608,44.87634247355485,37.25271136394707,0.18216096922742508,0.8908122150090065,0.14858299742644476,-0.06138585461604862,10.799286084751087,0.4799995422363281,-0.7413657364043473,-0.6689990997314439,-2.354927843014643,1.0169296435517552,-1.5119634713730434,0.17396527191015565,0.5310145889376514,86.9232100989763,51.07737533056567,0.8429643716415979,10,-0.030000686645507812,0.6099987030029297,0.4649982452392578,-0.1250019073486328,5.30999755859375,4,0.1396383964180261,1.019612096370042,35.59000015258789,2.124978145116397,35.139999389648445,-2.29727612017242,35.61000061035156,0.1396383964180261 6311,2014-10-06,36.0,36.29999923706055,35.810001373291016,36.099998474121094,1790700.0,0.0013907993323909462,-1.0416759385828274,-1.2499523173756593,40.22987581765738,37.2163348153111,0.04082689584691934,0.7202216244218818,0.09932679758692586,-0.08265734407044789,10.774204487327083,0.48999786376953125,-0.8634242358486048,-0.5189998626708956,-2.093613543343679,1.0556138180018877,-1.3063067030072872,0.26830697766549605,-1.1800003051757812,79.72977501011668,43.078048941168106,0.7873068403363928,10,-0.125,0.5599994659423828,0.5074996948242188,-0.1750011444091797,5.1399993896484375,0,0.13777775234646272,3.800068665598535,35.95000076293945,1.019612096370042,35.59000015258789,2.124978145116397,35.139999389648445,0.13777775234646272 6312,2014-10-07,34.919998168945305,36.0,34.900001525878906,35.68000030517578,3094500.0,-0.030000050862630356,-1.7500119209971676,7.600137331197141,36.90683622072684,36.20562221221894,0.9459639621727476,1.687481689085672,1.198163319684518,1.0255125593993881,11.270165349911046,1.0999984741210938,-0.902296299644533,-1.4725015640258832,-3.1361808878788224,0.1911777598270561,-2.3043412259523492,-0.6406619020994171,-0.07039848327635667,6.756655746662303,-31.68571583607688,0.8318396619264692,10,0.9550018310546946,1.6400012969970774,1.672501564025886,0.9050006866455149,6.280002593994148,1,0.1638030217822286,-1.0416759385828274,36.0,3.800068665598535,35.95000076293945,1.019612096370042,35.59000015258789,0.1638030217822286 6313,2014-10-08,35.279998779296875,35.310001373291016,34.31999969482422,34.93000030517578,3844400.0,0.010309296369657828,3.829233345738742,-0.4605230136023648,31.0940348667785,35.62158416177552,0.37627217218968667,1.189191726878235,0.8857474102736376,0.6856807651607184,11.971193946809915,0.9900016784667969,-0.915813623176291,-0.9860008239746065,-2.5791102664940055,0.6071086185447925,-1.7825555452343096,-0.18944610271490347,1.0200004577636719,48.48481345548074,12.228153684381446,0.7965547212596998,10,0.030000686645507812,1.0300006866455078,1.3500003814697266,0.5450000762939453,6.170001983642578,2,0.15447848502017636,-1.7500119209971676,34.919998168945305,-1.0416759385828274,36.0,3.800068665598535,35.95000076293945,0.15447848502017636 6314,2014-10-09,35.009998321533196,36.040000915527344,34.810001373291016,35.400001525878906,2833400.0,-0.0076530744644504045,-2.1139343193637643,-1.1142997275204563,32.79350976184391,35.406359383425766,0.5803173781476971,1.2865131817018778,1.1960181710644306,0.9724090109631263,12.136386679393773,1.2299995422363281,-0.9594320163454668,-1.10450115203858,-2.5574040055392047,0.34840170146204485,-1.8309525787888958,-0.37804972528826397,1.2504009246826229,34.84842354709093,-0.8203293425045928,0.7264514267503133,10,0.3000011444091868,1.240001678466804,1.6200008392334055,0.8150005340576243,6.460002899169936,3,0.16538135370221263,3.829233345738742,35.279998779296875,-1.7500119209971676,34.919998168945305,-1.0416759385828274,36.0,0.16538135370221263 6315,2014-10-10,34.529998779296875,35.720001220703125,34.509998321533196,35.5099983215332,4095600.0,-0.013710356048234784,-1.3725536394813318,2.512798693232346,30.451109488988337,34.70459114755533,0.9344017962635078,1.6436478178149585,1.7405548443023093,1.4695487274541676,13.31568331308268,1.210002899169929,-1.0875304741609,-1.453000640869142,-2.981579476579796,0.07557819484151196,-2.2172900587244726,-0.6887112230138115,1.6915924758911132,10.606016819350923,-24.636615625317067,0.764289417855328,10,0.7800006866455078,1.6800003051757812,2.1000003814697266,1.2950000762939453,6.870002746582031,4,0.18563568126319607,-2.1139343193637643,35.009998321533196,3.829233345738742,35.279998779296875,-1.7500119209971676,34.919998168945305,0.18563568126319607 6316,2014-10-13,33.22999954223633,34.700000762939446,33.189998626708984,34.459999084472656,4231800.0,-0.037648400898293244,-1.3053443561467413,1.255102159976022,23.780503760906967,33.78840996313055,2.050249919627184,2.828776075598384,3.087769532488977,2.77578998575936,14.374086584567314,1.5100021362304616,-1.0949096220133896,-2.5879999160766616,-4.525656028710458,-0.6503438034428655,-3.556827972393563,-1.61917185975976,2.9535598817443827,1.4035397685216788,-32.41199941291074,0.9688280563168995,10,1.5149993896484375,2.414999008178711,3.3999996185302734,2.594999313354492,9.639999389648445,0,0.24164907884186104,-1.3725536394813318,34.529998779296875,-2.1139343193637643,35.009998321533196,3.829233345738742,35.279998779296875,0.24164907884186104 6317,2014-10-14,32.740001678466804,33.779998779296875,32.389999389648445,33.59000015258789,5577600.0,-0.014745647623218394,1.2601694599858462,0.6910559272043784,19.854027931386668,32.9720521717663,2.3359785631878935,3.1428206545548747,3.6051106474482637,3.2697229223028685,15.664986270982533,1.3899993896484304,-1.123863997020898,-2.863997840881339,-5.155734608347764,-0.5722610734149143,-4.009866224614548,-1.7181294571481303,3.3238153136230366,9.589099794529012,-20.964826001850128,1.1458683837332124,10,1.6049976348876882,2.489997863769524,3.867497444152825,3.0849971771240163,10.70999908447265,1,0.25656680759141004,-1.3053443561467413,33.22999954223633,-1.3725536394813318,34.529998779296875,-2.1139343193637643,35.009998321533196,0.25656680759141004 6318,2014-10-15,33.380001068115234,33.540000915527344,31.770000457763672,32.240001678466804,5765500.0,0.019547933929073613,1.4246596817599875,-1.3411781601457695,31.055907243602192,32.338016396160626,1.586953941949318,2.3865415909458108,3.0020669878795303,2.6324702822619344,17.444475269790292,1.7700004577636719,-1.1576597991880178,-2.0724985122680692,-4.534195002862283,0.3891979783261448,-3.30334675756518,-0.8416502669709587,2.4633868678281203,37.70492828459246,3.511300457377409,1.2308482452971083,10,0.654998779296875,1.539999008178711,3.2274980545043945,2.444997787475586,9.770000457763672,2,0.2342720025342937,1.2601694599858462,32.740001678466804,-1.3053443561467413,33.22999954223633,-1.3725536394813318,34.529998779296875,0.2342720025342937 6319,2014-10-16,32.61999893188477,33.330001831054695,32.43000030517578,32.709999084472656,4259000.0,-0.02276818789429036,-2.8298148644152015,-0.07894754453828179,26.345612585688812,30.27904640861995,2.1024519379170314,2.932227479640993,3.7864422207867037,3.387634236371831,19.32013006527206,0.9500007629394531,-1.1746428013642998,-2.6010005950927635,-5.216942302424698,0.014941112239171161,-3.9089714487587344,-1.2930297414267926,2.8975180058042085,21.51894455555906,-13.036013591334623,1.3079708536659684,10,1.4150009155273366,2.3000011444091726,3.987500190734856,3.2049999237060476,10.880001068115227,3,0.2706928914833193,1.4246596817599875,33.380001068115234,1.2601694599858462,32.740001678466804,-1.3053443561467413,33.22999954223633,0.2706928914833193 6320,2014-10-17,34.279998779296875,34.779998779296875,32.75,33.009998321533196,4881900.0,0.050889022126531014,-1.2681587342856595,-14.111092273133055,41.217799536340095,30.38881571069581,0.20188003400052423,1.1392540020546917,2.201555708506149,1.7384674403590026,20.852275939832275,2.1599998474121023,-1.0783813629874786,-0.8195007324218722,-3.369137857377062,1.7301363925333177,-2.0943192948994707,0.45531783005572635,0.9377168399980818,83.38869505597216,46.01027278575957,1.2748185624775963,10,-0.3749980926513672,0.5850009918212891,2.327500343322754,1.5450000762939453,9.319999694824219,4,0.20974336923689152,-2.8298148644152015,32.61999893188477,1.4246596817599875,33.380001068115234,1.2601694599858462,32.740001678466804,0.20974336923689152 6321,2014-10-20,34.93000030517578,35.049999237060554,34.110000610351555,34.139999389648445,3344100.0,0.01896153876969997,-1.2117654450637694,0.6220477407688775,46.230598763395825,31.42478932654792,-0.6882381781596933,0.3762271200158125,1.604176118614518,1.1022306823789592,21.75367328936486,0.9399986267089986,-1.0852726447942018,-0.08549919128417827,-2.53430475784063,2.3633063752722734,-1.3099019745624076,1.1389035919940511,-3.1599998474121094,96.341494617553,54.30089535973214,1.2244027832782267,10,-1.0249996185302734,-0.3099994659423828,1.7049989700317383,0.8949985504150391,9.079998016357422,0,0.18522763138208242,-1.2681587342856595,34.279998779296875,-2.8298148644152015,32.61999893188477,1.4246596817599875,33.380001068115234,0.18522763138208242 6322,2014-10-21,35.689998626708984,35.70000076293945,35.029998779296875,35.09000015258789,2681300.0,0.021757753074528097,1.1612871469882484,0.7594908592233547,52.95380857106211,33.85365307146832,-1.483535078568167,-0.4858653026218036,0.8815703911876085,0.35464833566843623,22.775284028086393,0.7700004577636719,-1.1701767813081005,0.723499107360837,-1.6229941150144143,3.0699923297360883,-0.4497475038267922,1.8967457185484662,-3.8543981933593763,99.74549273654519,52.01311920670614,1.1732466111876267,10,-1.7849979400634766,-1.069997787475586,0.7825002670288086,0.13500022888183594,7.990001678466797,1,0.20117681651583363,-1.2117654450637694,34.93000030517578,-1.2681587342856595,34.279998779296875,-2.8298148644152015,32.61999893188477,0.20117681651583363 6323,2014-10-22,35.049999237060554,35.86000061035156,34.990001678466804,35.68000030517578,2203700.0,-0.017932177480373457,-1.3200089518684732,-1.0500044504914496,47.15788991827717,35.44969531107202,-0.9829609704646316,0.011376472155021133,1.5368222930362307,1.012569454238168,23.79584343772776,0.8699989318847585,-1.258702367378902,0.17449970245362323,-1.9957142985137182,2.3447137034209646,-0.910607298030051,1.2596067029372975,-3.0598227905273525,76.38480171361101,28.86322149751127,1.0851070004836707,10,-1.2349987030029368,-0.42999839782715554,1.7250003814697195,0.7749996185302663,8.880001068115227,2,0.2396576807053694,1.1612871469882484,35.689998626708984,-1.2117654450637694,34.93000030517578,-1.2681587342856595,34.279998779296875,0.2396576807053694 6324,2014-10-23,36.2400016784668,36.47999954223633,35.20000076293945,35.43000030517578,3083300.0,0.03395156825418644,-1.0157453825659386,-1.2857142857143002,51.403682788591226,37.7777590110279,-2.2128430483934096,-1.207453930863636,0.34849013810769236,-0.15512389321764175,23.719635717758763,1.4300003051757741,-1.2139940164850174,1.3435020446777344,-0.8728321649723085,3.5598362543277773,0.23533493985271292,2.451669149502756,-4.017635782104492,93.5657401280634,48.92027874964863,1.1081671048250221,10,-2.115001678466797,-1.6300010681152344,0.6574974060058594,-0.41500282287597656,6.909999847412109,3,0.19067327614164853,-1.3200089518684732,35.049999237060554,1.1612871469882484,35.689998626708984,-1.2117654450637694,34.93000030517578,0.19067327614164853 6325,2014-10-24,36.349998474121094,36.63999938964844,35.97999954223633,36.18999862670898,2413100.0,0.0030352315275872233,-1.2758693264405465,0.19753034092033825,51.684304594232216,40.87818132584181,-2.276971019369796,-1.3562716148305114,0.2356734033597334,-0.24545827480297788,23.385140910636864,0.6599998474121094,-1.1627869128006836,1.4339988708496065,-0.8281228687733417,3.696120610472555,0.30293800103813595,2.565059740661077,-3.7870218860888656,88.5375076897097,46.333514573281434,1.1310608698114737,10,-2.144998550415039,-1.7399978637695312,0.6650009155273438,-0.5249996185302734,7.2800025939941335,4,0.1966988122700819,-1.0157453825659386,36.2400016784668,-1.3200089518684732,35.049999237060554,1.1612871469882484,35.689998626708984,0.1966988122700819 6326,2014-10-27,36.86999893188477,37.150001525878906,35.9900016784668,36.13000106811523,2763300.0,0.014305377705418287,-1.2745169904183464,4.624991059294641,59.91862236235761,45.32980292928303,-2.4879753604499726,-1.8871818214253793,-0.26665559469160627,-0.739858477536572,22.90338748983828,1.1599998474121094,-1.0935275290612196,1.8994993209838924,-0.4986968834722134,4.297695525439998,0.7004012187558359,3.098597423211949,-3.899320063690922,87.0369160289708,38.6822945426086,1.199098102228053,10,-2.4099979400634837,-2.4099979400634837,0.26000022888182883,-1.0450000762939524,9.120002746582024,0,0.1825332177163772,-1.2758693264405465,36.349998474121094,-1.0157453825659386,36.2400016784668,-1.3200089518684732,35.049999237060554,0.1825332177163772 6327,2014-10-28,37.47999954223633,37.65999984741211,36.86999893188477,36.86999893188477,4608000.0,0.01654463325259381,-1.5901643444981235,0.824327528790712,60.91270434463077,48.64722482939731,-2.631644252519571,-2.476895375952637,-0.8686181965547561,-1.3215695057597046,22.836357547222008,0.7900009155273366,-0.94202000000314,2.4159999847412124,-0.22109061679529418,5.053090586277719,1.0974546839729555,3.734545285509469,-4.0078019551202715,93.25841091318485,43.06464832035403,1.3185453007682544,10,-2.434999465942383,-2.7649993896484375,-0.35000038146972656,-1.6550006866455078,9.010002136230469,1,0.1742262235606007,-1.2745169904183464,36.86999893188477,-1.2758693264405465,36.349998474121094,-1.0157453825659386,36.2400016784668,0.1742262235606007 6328,2014-10-29,38.90999984741211,40.34000015258789,38.66999816894531,38.81999969482422,10615200.0,0.03815369057206919,-7.564042372135333,0.14754108612452332,67.34876453335463,53.20313060136017,-3.5701615566620717,-3.8050627192662887,-2.2847589365283483,-2.715635696219522,22.6667461057719,2.8600006103515625,-0.5506678912207406,3.6575002670288086,0.5082992129146646,6.806701321142953,2.0828997399717366,5.232100794085881,-4.851509943854609,72.17897908595687,19.216131795099514,1.574600527057071,10,-2.364999771118164,-2.854999542236328,-1.7000007629394531,-3.085000991821289,7.75,2,0.12259060592314341,-1.5901643444981235,37.47999954223633,-1.2745169904183464,36.86999893188477,-1.2758693264405465,36.349998474121094,0.12259060592314341 6329,2014-10-30,39.849998474121094,39.86000061035156,38.52000045776367,38.63999938964844,6688100.0,0.024158278858782856,1.17885609016307,13.444411477980758,72.73504736094618,56.70504702631641,-3.773562203331039,-4.647846742226008,-3.217420332641801,-3.626483413934494,22.88696208901343,1.3400001525878906,-0.01508069958085656,4.384498977661131,0.6225375706269958,8.146460384695267,2.5035182741440636,6.265479681178199,-4.786466930718731,88.76143096623818,29.183254352505728,1.880980703517068,10,-2.624998092651367,-3.7949981689453125,-2.667499542236328,-4.024999618530273,6.159999847412109,3,0.10238398964316842,-7.564042372135333,38.90999984741211,-1.5901643444981235,37.47999954223633,-1.2745169904183464,36.86999893188477,0.10238398964316842 6330,2014-10-31,40.97000122070313,41.349998474121094,40.099998474121094,40.099998474121094,5966300.0,0.02810546523130686,-1.873554146606684,0.7190110783936703,83.59375595011635,60.85650893595203,-4.296626745643337,-5.662816075842464,-4.3233675268963765,-4.707492747164366,23.63533353859009,1.5,0.4427263206661678,5.253501701354985,0.75722353852683,9.749779864183143,3.005362619940904,7.501640782769066,-5.062234699831087,92.91049476510787,24.900674477609428,2.2481390814140787,10,-2.800001144409187,-4.410001754760749,-4.1200008392334055,-5.145002365112312,4.610000610351555,4,0.05320967147235933,1.17885609016307,39.849998474121094,-7.564042372135333,38.90999984741211,-1.5901643444981235,37.47999954223633,0.05320967147235933 6331,2014-11-03,40.959999084472656,41.45000076293945,40.72000122070313,41.15999984741211,4294700.0,-0.00024413316896421122,-1.1470685583175093,-0.2298852086676645,87.22823317050623,64.66477833589026,-3.7339857651333617,-5.546544874578615,-4.31203148662523,-4.653688708531021,24.905277765107936,0.729999542236321,1.0668847013867975,4.995499610900879,-0.07686707182804042,10.067866293629798,2.4593162695364157,7.531682952265342,-4.072630812015781,89.30127767320216,13.327367185863054,2.5361833413644606,11,-2.7399978637695312,-4.349998474121094,-4.209999084472656,-5.135000228881836,3.799999237060547,0,0.06518559676078528,-1.873554146606684,40.97000122070313,1.17885609016307,39.849998474121094,-7.564042372135333,38.90999984741211,0.06518559676078528 6332,2014-11-04,40.63999938964844,41.0,40.400001525878906,40.75,4099400.0,-0.007812492724042275,-1.0339057569958103,0.5500009536706785,83.86191656421201,68.7430035187719,-2.948001035175068,-5.034148469897083,-3.976980303052386,-4.298488437461131,25.16885029511991,0.5999984741210938,1.4979375888248185,4.389499855041507,-1.065496670036282,9.844496380119292,1.6620015925026124,7.116998117580401,-2.840104619095044,72.3549048148505,-8.110309986827275,2.7274982625388926,11,-2.3149986267089844,-4.029998779296875,-4.024999618530273,-4.815000534057617,4.479999542236335,1,0.13164375908384196,-1.1470685583175093,40.959999084472656,-1.873554146606684,40.97000122070313,1.17885609016307,39.849998474121094,0.13164375908384196 6333,2014-11-05,40.72999954223633,41.08000183105469,40.18000030517578,40.91999816894531,2691900.0,0.002214570717016695,2.52937656606455,1.727250658898599,90.34824949099428,73.07017759681669,-2.399941717028959,-4.948632354208648,-4.048638631602856,-4.352726654387865,24.855632637468993,0.9000015258789062,1.8739033726121619,4.206999969482425,-1.5783647209719547,9.992364659936808,1.3143176242552315,7.099682314709618,-2.200083573205724,75.4265820576449,-11.978786431264396,2.892682345227191,11,-2.0149993896484375,-4.119998931884766,-4.119999885559082,-4.905000686645508,4.170001983642578,2,0.1414191554374422,-1.0339057569958103,40.63999938964844,-1.1470685583175093,40.959999084472656,-1.873554146606684,40.97000122070313,0.1414191554374422 6334,2014-11-06,40.79999923706055,41.13999938964844,40.72000122070313,40.77000045776367,2099100.0,0.0017186274395026846,-5.461646810259415,-0.15788945328969822,88.53426845990444,77.16461802633583,-1.9613380147172705,-4.8091884329668915,-4.088144033048891,-4.403598501050148,25.614576074517327,0.4199981689453054,2.1552375535521904,3.987499618530272,-2.0529248989595033,10.02792413602005,0.9672873597853808,7.007711877275163,-1.6860663092481758,51.851820455219766,-34.57196146362155,3.020212258744889,11,-2.079998016357422,-4.189998626708984,-4.447498321533203,-4.975000381469727,4.650001525878906,3,0.1436274686257506,2.52937656606455,40.72999954223633,-1.0339057569958103,40.63999938964844,-1.1470685583175093,40.959999084472656,0.1436274686257506 6335,2014-11-07,40.93999862670898,41.0,40.11000061035156,40.7400016784668,3717600.0,0.0034313576535869306,4.5625014901175405,6.66683621566609,87.79872795453072,80.26240753657729,-1.5441598357274344,-4.684522164123386,-4.19152495883322,-4.529209946508821,25.911530655175753,0.8899993896484375,2.595402169353825,3.8069990158080955,-2.401382292828906,10.0153803244451,0.7028083614895948,6.911189670126596,-1.3588521318711884,61.940143421213165,-22.269543781432773,3.1041906543185025,11,-1.779998779296868,-4.329998016357415,-4.699998855590813,-5.114999771118157,4.510002136230476,4,0.12383976221036286,-5.461646810259415,40.79999923706055,2.52937656606455,40.72999954223633,-1.0339057569958103,40.63999938964844,0.12383976221036286 6336,2014-11-10,41.2599983215332,41.43000030517578,40.61000061035156,40.97999954223633,4467300.0,0.007816309368790852,1.6451485879529932,1.4000152590219463,87.08387556877577,83.17031545037118,-1.3141472884802425,-4.608362364576024,-4.494288887705579,-4.831537444143137,25.282973467421634,0.8199996948242188,2.945192050502243,3.725498771667482,-2.4586687475212514,9.909666290856215,0.6334150120731152,6.8175825312618485,-1.3050809730750785,87.12105886772822,4.675101471630626,3.0920837595943658,11,-1.2749977111816406,-4.649997711181641,-5.019998550415039,-5.559999465942383,4.80000305175782,0,0.10470197976879003,4.5625014901175405,40.93999862670898,-5.461646810259415,40.79999923706055,2.52937656606455,40.72999954223633,0.10470197976879003 6337,2014-11-11,41.13999938964844,41.41999816894531,41.02000045776367,41.290000915527344,2150700.0,-0.0029083600767414453,-1.0512735240032864,-0.5357220708446866,93.56222239079399,86.08292187897555,-0.6932860676561603,-4.0335946469062804,-4.363573611342488,-4.695502386904877,24.118184914018613,0.3999977111816406,3.3192980069648925,3.18549995422363,-2.7641675062586444,9.135167414705904,0.2106662239824928,6.160333684464767,-1.029998779296875,78.03022859289656,-4.9683436340413465,2.974833730241139,11,-1.154998779296875,-4.529998779296875,-4.922499656677246,-5.440000534057617,6.100002288818359,1,0.08799219702457317,1.6451485879529932,41.2599983215332,4.5625014901175405,40.93999862670898,-5.461646810259415,40.79999923706055,0.08799219702457317 6338,2014-11-12,41.20000076293945,41.27999877929688,40.58000183105469,41.060001373291016,2827700.0,0.0014584680160718566,3.666717530072815,-0.9333197701032501,92.32080689301392,88.25911738253862,-0.44062649361464423,-3.6656420284106233,-4.408071955048548,-4.735123846288133,22.37618569285525,0.6999969482421946,3.5945569677212745,2.854501342773439,-2.852238947574932,8.56124163312181,0.0011311975992498446,5.707871487947628,-0.8220001220703139,82.57578822645435,0.8761397483647642,2.8533701451741864,11,-0.4250011444091797,-4.590000152587891,-4.982501029968262,-5.500001907348633,6.259998321533203,2,0.09514558486298541,-1.0512735240032864,41.13999938964844,1.6451485879529932,41.2599983215332,4.5625014901175405,40.93999862670898,0.09514558486298541 6339,2014-11-13,41.45000076293945,41.72000122070313,41.06999969482422,41.34000015258789,3780900.0,0.006067961052682369,-1.0000000000000218,0.7857220708446866,92.49999205271898,89.24869917171671,-0.49148294890268573,-3.3942258889651953,-4.622258205905453,-4.954461018736794,20.641626536766903,0.6500015258789134,3.848517642245845,2.663001251220706,-2.520999005667008,7.84700150810842,0.071001122776849,5.255001379664563,-0.8699989318847656,83.22979158966157,2.2961477694340715,2.5920001284438574,11,-0.5349998474121094,-4.704999923706055,-5.64000129699707,-5.750001907348633,6.399997711181641,3,0.08323282748945338,3.666717530072815,41.20000076293945,-1.0512735240032864,41.13999938964844,1.6451485879529932,41.2599983215332,0.08323282748945338 6340,2014-11-14,41.47000122070313,41.63999938964844,40.86999893188477,41.5,3687600.0,0.0004825200819189579,3.96778401260086,-0.27271466222770624,91.81817362131724,89.75869255514014,-0.4839971708851394,-3.001857574068673,-4.616112555548497,-4.945766087943987,20.579020740302386,0.7700004577636648,3.9154397650497472,2.3235015869140696,-2.5312619872348634,7.178265161063003,-0.1038802001603969,4.750883373988536,-0.8899993896484446,78.07016369744764,-2.0050612943127533,2.4273817870744683,11,-0.5550003051757884,-4.725000381469734,-5.690001487731941,-5.770002365112312,6.3699989318847585,4,0.09597297866124443,-1.0000000000000218,41.45000076293945,3.666717530072815,41.20000076293945,-1.0512735240032864,41.13999938964844,0.09597297866124443 6341,2014-11-17,41.400001525878906,41.95000076293945,41.20000076293945,41.400001525878906,2293300.0,-0.0016879597965693272,-2.7499856949398236,-0.0,89.51612593108146,90.38693804034787,-0.3855657915172799,-2.5531921919421166,-4.5302348788761435,-4.843354646537776,20.884171251854493,0.75,3.833533260865366,1.930001831054689,-2.592638824320659,6.452642486430037,-0.3313184966329885,4.191322158742366,-0.5919998168945284,59.854038987907124,-17.787171501392358,2.261320327687675,11,-0.37000083923339844,-4.540000915527344,-5.640002250671387,-5.700002670288086,6.6599998474121165,0,0.09782606492245938,3.96778401260086,41.47000122070313,-1.0000000000000218,41.45000076293945,3.666717530072815,41.20000076293945,0.09782606492245938 6342,2014-11-18,42.86999893188477,42.88999938964844,41.72000122070313,41.81999969482422,4571800.0,0.03550718241126094,1.146785330566207,100.0,89.59999084472635,90.30379819076254,-1.6829523459169806,-3.644560283073716,-5.949214603145073,-6.265995758736189,22.09272673324307,1.4899978637695312,3.552890409748116,3.040999221801762,-1.3564112454187907,7.438409689022315,0.8422939881914857,5.239704455412038,-2.0,99.13417840251569,19.94272187665814,2.1987052336102773,11,-1.3699989318847727,-5.539999008178718,-7.67500019073487,-7.170000076293952,5.460002899169915,1,0.07441106883335302,-2.7499856949398236,41.400001525878906,3.96778401260086,41.47000122070313,-1.0000000000000218,41.45000076293945,0.07441106883335302 6343,2014-11-19,43.45000076293945,43.72999954223633,42.349998474121094,42.86999893188477,6215300.0,0.013529317599849655,1.4210558016891757,0.5523830976090809,88.79310132207098,90.33255739766993,-2.0523758562111425,-3.755536860613965,-6.482012877704484,-6.794468492899192,23.688866852941032,1.3800010681152344,3.251478429522521,3.201000976562497,-0.8667564866752002,7.2687584398001945,1.1671222449436485,5.234879708181346,-2.25,90.2098349810332,11.723751960190384,2.0338787316188496,11,-1.5300006866455078,-5.700000762939453,-8.662501335144043,-8.060001373291016,4.1399993896484375,2,0.08722671689248873,1.146785330566207,42.86999893188477,-2.7499856949398236,41.400001525878906,3.96778401260086,41.47000122070313,0.08722671689248873 6344,2014-11-20,43.150001525878906,43.47999954223633,43.06999969482422,43.2599983215332,5915400.0,-0.00690447023688967,-2.0370307577106206,-0.18964904895951404,78.53403768761396,89.3031473680125,-1.5466160263138278,-3.068645769396113,-6.144737573510142,-6.45278378123475,25.974091514069244,0.4099998474121094,3.0235633600550003,2.555501747131345,-1.2434712878514986,6.354474782114188,0.6560152296399195,4.45498826462277,-1.4440010070800753,79.72035340628379,2.932503049472288,1.899486517491422,11,-0.9950008392333984,-5.070001602172852,-8.672501564025879,-8.070001602172852,4.229999542236321,3,0.09988406503320424,1.4210558016891757,43.45000076293945,1.146785330566207,42.86999893188477,-2.7499856949398236,41.400001525878906,0.09988406503320424 6345,2014-11-21,43.5,44.060001373291016,43.25,43.66999816894531,3328500.0,0.008111204211920686,-1.4179211551162632,1.545482920062424,80.52888627239521,88.57481522397022,-1.671014747923735,-3.0098348941244097,-6.4242550108938445,-6.764226835216881,28.580901866488738,0.9099998474121094,2.7442083150509617,2.5480001449584933,-0.8985219980971166,5.994522288014103,0.8247390734306919,4.271261216486295,-1.3891996765136696,80.41953658107164,4.9991429147058,1.7232610715278045,11,-1.1799983978271484,-5.094999313354492,-9.022500038146973,-8.420000076293945,3.520000457763672,4,0.09999996492232399,-2.0370307577106206,43.150001525878906,1.4210558016891757,43.45000076293945,1.146785330566207,42.86999893188477,0.09999996492232399 6346,2014-11-24,43.599998474121094,43.790000915527344,43.38999938964844,43.560001373291016,3128100.0,0.002298815497036699,-1.1052652712944837,-0.23527959788169822,87.56348961994321,87.90828936054237,-1.5691950654603417,-2.7192019457440466,-6.430847366248699,-6.82725172206932,30.861858364159723,0.40000152587890625,2.561613894546646,2.3114986419677734,-0.7495457670117958,5.372543050947343,0.7809764374779888,3.842020846457558,-1.0993579406738263,80.34175772761427,4.346321984706577,1.5305222044897844,11,-1.2799968719482422,-4.514997482299805,-9.214998245239258,-8.519998550415039,3.270000457763679,0,0.09724774832236438,-1.4179211551162632,43.5,-2.0370307577106206,43.150001525878906,1.4210558016891757,43.45000076293945,0.09724774832236438 6347,2014-11-25,44.0099983215332,44.5,43.56999969482422,43.61999893188477,4211900.0,0.009403666554150591,-2.795936161930712,9.750691463996008,88.49768789646922,87.48349836092629,-1.7089912818046855,-2.756220120903535,-6.756547664469046,-7.185383483712407,32.95371479094647,0.9300003051757812,2.41469878871483,2.394998550415039,-0.3302170959747457,5.120214196804824,1.0323907272201467,3.7576063736099314,-1.1974856201171846,77.20924043221376,1.0946799392082909,1.362607823194894,11,-1.3249988555908203,-4.264997482299805,-9.74749755859375,-8.929998397827148,2.5600013732910156,1,0.09202461272933604,-1.1052652712944837,43.599998474121094,-1.4179211551162632,43.5,-2.0370307577106206,43.150001525878906,0.09202461272933604 6348,2014-11-26,43.68000030517578,43.97000122070313,43.52000045776367,43.93000030517578,3562700.0,-0.007498251055282568,1.727262218523068,-0.6410266442349192,81.85846944312917,86.30110695986076,-1.1065787145283608,-2.1613567369115074,-6.324681479065944,-6.791018326567652,33.39103402012848,0.48999786376953125,2.26803773950499,1.826500511169435,-0.7317414393180357,4.384742461656906,0.5473795359256997,3.1056214864131704,-0.5299901440429693,42.65737623577492,-35.01739566759899,1.2791209752437367,11,-0.9950008392333984,-3.934999465942383,-9.417499542236328,-8.600000381469727,2.279998779296875,2,0.10645607814540048,-2.795936161930712,44.0099983215332,-1.1052652712944837,43.599998474121094,-1.4179211551162632,43.5,0.10645607814540048 6349,2014-11-28,43.93000030517578,44.18999862670898,43.560001373291016,44.09000015258789,2135100.0,0.005723443183455634,2.500015894713517,0.6399993896484375,82.28948073080798,85.24236330535973,-1.0815300264592125,-2.202968238751211,-6.494887845848552,-6.97821641694712,34.042119853750805,0.6299972534179616,2.1091557221137833,1.8725004196166992,-0.663653942441826,4.408654781675224,0.6044232385874366,3.140577600645962,-0.5099921762695345,54.4000244140625,-24.22139810072811,1.2680771810292624,11,-1.0799999237060547,-4.079999923706055,-9.712499618530273,-8.850000381469727,2.8800010681152415,4,0.0833143597083219,1.727262218523068,43.68000030517578,-2.795936161930712,44.0099983215332,-1.1052652712944837,43.599998474121094,0.0833143597083219 6350,2014-12-01,43.150001525878906,43.86000061035156,43.040000915527344,43.7599983215332,3683500.0,-0.017755492234881154,1.0246871718070802,3.812483608707055,68.56587407283604,82.91455754333246,-0.04264669264536991,-1.318895846389239,-5.625105408526963,-6.144582932894785,33.751932023689754,0.8899993896484375,2.0032564486469795,0.983501625061038,-1.5432254622535808,3.510228712375657,-0.27986191859627496,2.246865168718351,1.3499984741210938,7.534293104799729,-67.11985979349362,1.2633635436573096,12,-0.04000091552734375,-2.910001754760742,-8.782501220703125,-8.070001602172852,4.979999542236321,0,0.0980301133871202,2.500015894713517,43.93000030517578,1.727262218523068,43.68000030517578,-2.795936161930712,44.0099983215332,0.0980301133871202 6351,2014-12-02,43.63000106811523,43.84000015258789,43.13000106811523,43.209999084472656,2944100.0,0.011123975092989236,-1.4482810783791074,-0.6885314589104801,72.84408087728339,81.05278976917212,-0.19339222311566573,-1.6744598073051407,-6.0046687686690845,-6.56952818803979,33.40160989562181,0.7099990844726634,1.888384040150001,1.3300010681152301,-1.2104260548043442,3.8704281910348044,0.05978750665544652,2.6002146295750137,0.840798950195321,40.4109946959993,-32.41919882052449,1.2702135614597865,12,-0.2050018310546804,-3.385000228881829,-9.222500801086419,-8.550001144409173,3.879997253417976,1,0.07769881518810817,1.0246871718070802,43.150001525878906,2.500015894713517,43.93000030517578,1.727262218523068,43.68000030517578,0.07769881518810817 6352,2014-12-03,45.9900016784668,46.22999954223633,43.43999862670898,43.43999862670898,7562700.0,0.0540912343015334,-1.1882333933711047,6.0714071625145385,80.90326213542528,80.17614097065594,-2.306870094297466,-3.80835741466516,-8.236673203700136,-8.869453215471196,33.774479482033236,2.790000915527351,1.8720051927051387,3.422501564025879,0.5175224816186343,6.3274806464331235,1.9700120228222602,4.874991105229498,-2.950000762939453,92.47655275585089,20.016616871307093,1.4524895412036223,12,-1.355001449584961,-4.44000244140625,-11.530000686645508,-10.910001754760742,1.0699996948242259,2,0.01913453405743204,-1.4482810783791074,43.63000106811523,1.0246871718070802,43.150001525878906,2.500015894713517,43.93000030517578,0.01913453405743204 6353,2014-12-04,46.4900016784668,46.97999954223633,45.47999954223633,45.79999923706055,6607800.0,0.010871928283362253,-1.2556359923361977,0.2705888688762955,81.50003576282091,80.5056963123456,-2.6041513338567768,-4.063020022414534,-8.606675589649619,-9.299952429787439,34.49396593971477,1.5,1.9358650142100373,3.6345014572143555,0.3759735230157233,6.893029391412988,2.005237490115036,5.263765424313675,-3.386200790405276,87.563501660943,15.785691569836501,1.6292639670993174,12,-1.480001449584961,-3.740001678466797,-11.610001564025879,-11.410001754760742,-0.07000350952148438,3,0.0017207574417978933,-1.1882333933711047,45.9900016784668,-1.4482810783791074,43.63000106811523,1.0246871718070802,43.150001525878906,0.0017207574417978933 6354,2014-12-05,46.65999984741211,47.13000106811523,46.15999984741211,46.52000045776367,3777700.0,0.0036566608476602536,-1.255815191355708,0.2028969482529854,81.84052112104487,80.65143351775112,-2.485246331318514,-3.9753080039545523,-8.608170689218483,-9.413764794158169,35.23848615256463,0.9700012207031179,1.9094852883534514,3.5114995956420927,-0.011886131543576539,7.034885322827762,1.749806732049258,5.273192459234927,-3.4011510131835934,88.50852803988938,16.802650183604413,1.7616928635928333,12,-1.5749988555908203,-3.8349990844726562,-10.359999656677246,-10.604999542236328,0.24000167846678977,4,-0.015002159563407669,-1.2556359923361977,46.4900016784668,-1.1882333933711047,45.9900016784668,-1.4482810783791074,43.63000106811523,-0.015002159563407669 6355,2014-12-08,46.0099983215332,46.56999969482422,45.68999862670898,46.43999862670898,4087600.0,-0.013930594256419737,1.5507187085360665,-3.0714441416893226,76.40321343753482,79.41140283081684,-1.611193007103779,-3.0841243207705133,-7.79825828949393,-8.709828791541767,36.463568295724315,0.9700012207031321,1.8558161372504856,2.6079980850219755,-0.9753881434710578,6.191384313515009,0.8163049707754624,4.399691199268489,-2.5188803532714843,71.99993133544939,-1.1553419822640194,1.7916931142465153,12,-0.9249973297119141,-2.394998550415039,-9.36999797821045,-9.954998016357422,0.6300010681152344,0,0.01738759141365609,-1.255815191355708,46.65999984741211,-1.2556359923361977,46.4900016784668,-1.1882333933711047,45.9900016784668,0.01738759141365609 6356,2014-12-09,45.58000183105469,45.86000061035156,44.95000076293945,45.56000137329102,5206400.0,-0.00934571845609633,2.1379412403070184,-0.04651265946308816,67.62032556420627,77.09169590500986,-0.9731316970951909,-2.4389352525484185,-7.204247670512942,-8.248927310921403,37.18921406841061,1.05999755859375,1.9120472874702443,1.9620014190673842,-1.5984691980540475,5.522472036188816,0.1817661105066719,3.7422367276280966,-1.870550876801758,57.994628413583406,-11.383965273593624,1.7802353085607157,12,-0.49500083923339844,-1.960000991821289,-8.215002059936523,-9.020002365112305,2.509998321533203,1,0.05594557118519394,1.5507187085360665,46.0099983215332,-1.255815191355708,46.65999984741211,-1.2556359923361977,46.4900016784668,0.05594557118519394 6357,2014-12-10,44.7599983215332,45.93999862670898,44.560001373291016,45.52999877929688,4254300.0,-0.01799042291750852,-1.358981047057929,-38.499141712773906,58.25976524918222,74.46961766123798,-0.03973073546114847,-1.4059067384885253,-6.220896541324365,-7.403111977756325,37.80161308742305,1.3799972534179616,1.9102299383536803,0.9609979629516587,-2.4332376418233466,4.355233567726664,-0.7361198394358439,2.6581157653391614,-0.8453143604485334,7.781983345950059,-56.5259556055724,1.697117802387501,12,0.32500267028808594,-1.1399974822998047,-7.344997406005859,-8.14999771118164,3.0500030517578196,2,0.06143878693304217,2.1379412403070184,45.58000183105469,1.5507187085360665,46.0099983215332,-1.255815191355708,46.65999984741211,0.06143878693304217 6358,2014-12-11,45.11999893188477,45.72999954223633,44.81999969482422,44.83000183105469,2814300.0,0.008042909380056473,-4.870940749400111,-0.3766193875680634,62.327902836389505,72.25166456185815,-0.1944332084076521,-1.5359206622595636,-6.3948465571316575,-7.734945331745813,38.929485923123686,0.970001220703125,1.890966292037632,1.1249986648559656,-2.0850476348175206,4.335044964529452,-0.480024484980774,2.730021814692705,-1.0123959443782695,21.789790859568996,-38.89273507118957,1.6050231498367418,12,-0.03499794006348367,-1.4999980926513743,-7.652498245239265,-8.50999832153321,2.950000762939446,3,0.04299650902773666,-1.358981047057929,44.7599983215332,2.1379412403070184,45.58000183105469,1.5507187085360665,46.0099983215332,0.04299650902773666 6359,2014-12-12,44.900001525878906,45.790000915527344,44.540000915527344,44.72999954223633,3546400.0,-0.004875829149242339,-3.5454608507480283,0.5862195972165443,58.905870076924934,71.17833078453468,0.19850355360333793,-1.1006356887588566,-6.002026074526775,-7.449772213907359,39.71398594999042,1.25,1.8209289363737327,0.7325012207031278,-2.2654899122571805,3.7304923536634362,-0.7664943457770264,2.231496787183282,-0.6110546535358807,17.734030878395647,-38.78086984992474,1.4989955664801529,12,0.22999954223632102,-1.2800006866455078,-7.23750114440918,-8.290000915527344,4.459999084472656,4,0.0338529307663904,-4.870940749400111,45.11999893188477,-1.358981047057929,44.7599983215332,2.1379412403070184,45.58000183105469,0.0338529307663904 6360,2014-12-15,45.45000076293945,46.38999938964844,44.93000030517578,45.0,5530700.0,0.012249425798873226,-3.9491481589241264,2.6470324245484123,61.13118941983045,69.87689840037325,0.010135068780307677,-1.409437762309281,-6.380853629614819,-7.943509550499854,40.88966767454045,1.4899978637695312,1.81978385487988,1.083500480651857,-1.6797566650802764,3.84675762638399,-0.2981280922142133,2.465129053517927,-0.9905906388500938,49.18922151243592,-4.133628434161821,1.381628572866068,12,-0.16500091552735086,-1.8299999237060547,-7.784999847412109,-8.84000015258789,4.340000152587891,0,0.03190320656984014,-3.5454608507480283,44.900001525878906,-4.870940749400111,45.11999893188477,-1.358981047057929,44.7599983215332,0.03190320656984014 6361,2014-12-16,45.45000076293945,46.18000030517578,44.86999893188477,45.22999954223633,5673300.0,0.0,-1.7872297253425373,0.4888907726868139,59.11394654397817,67.4558633346569,0.3301729326118874,-1.149394982100148,-6.207764629823515,-7.873902761310205,41.89109803110822,1.3100013732910085,1.8020022536997828,0.8810005187988281,-1.5392120200466053,3.3012130576442615,-0.3291057506238886,2.091106788221545,-0.9099998474121094,49.18922151243592,-1.0662184726546897,1.2101062694227163,12,0.38500022888183594,-1.5949993133544922,-7.565000534057617,-8.84000015258789,4.029998779296875,1,0.026182587606892405,-3.9491481589241264,45.45000076293945,-3.5454608507480283,44.900001525878906,-4.870940749400111,45.11999893188477,0.026182587606892405 6362,2014-12-17,46.06000137329102,46.5,45.22000122070313,45.5,5668100.0,0.013421355337995378,-1.285714285714302,2.545446663892389,64.54769003193061,65.57226936455798,-0.30044947878241857,-1.5896575728357263,-6.599202245961713,-8.394873993341385,42.42189532476963,1.279998779296868,1.9406719274373003,1.3315010070800852,-1.0371743772199977,3.700176391380168,0.1471633149300402,2.5158386992301303,-1.3646004486084067,77.55107998801131,25.246683519531807,1.1843376921500428,12,-0.22500038146973367,-2.204999923706062,-7.76250076293946,-9.45000076293946,2.3499984741210866,2,0.04407292051176559,-1.7872297253425373,45.45000076293945,-3.9491481589241264,45.45000076293945,-3.5454608507480283,44.900001525878906,0.04407292051176559 6363,2014-12-18,47.2400016784668,47.2599983215332,46.16999816894531,46.16999816894531,6805100.0,0.025618764003338068,-1.0373767803347653,1.9107158670581021,68.16686354308031,64.05297407811747,-1.5230379297737073,-2.604706834828903,-7.5540272260802865,-9.466104070613085,42.670192711036655,1.1999969482421804,2.057129554804213,2.3220012664794893,-0.21635012020359312,4.860352653162572,1.0528255731379446,3.591176959821034,-2.3985247451782215,99.2648285979151,45.274677661309724,1.2691756933415426,12,-1.3400020599365234,-3.3200016021728516,-8.942501068115234,-10.630001068115234,7.369998931884766,3,0.012066038835135018,-1.285714285714302,46.06000137329102,-1.7872297253425373,45.45000076293945,-3.9491481589241264,45.45000076293945,0.012066038835135018 6364,2014-12-19,47.459999084472656,47.68999862670898,47.06000137329102,47.5,9988300.0,0.004657015202989223,2.0000000000000338,-0.03738391058664147,75.20467757982979,63.91980342726136,-1.8077228958290448,-2.619560467948048,-7.532946037083967,-9.577502459054003,43.01045559723393,0.6299972534179545,1.868678491968609,2.326498794555661,-0.3097850777357394,4.962782666847062,1.008356858409961,3.6446407307013615,-2.425040440124512,91.84398698132983,30.656525648130888,1.3181419361457003,12,-1.3449993133544922,-3.1800003051757812,-8.767498970031738,-10.849998474121094,7.870002746582031,4,0.01285294189040842,-1.0373767803347653,47.2400016784668,-1.285714285714302,46.06000137329102,-1.7872297253425373,45.45000076293945,0.01285294189040842 6365,2014-12-22,47.849998474121094,48.36000061035156,47.4900016784668,47.68000030517578,3072000.0,0.00821743356872573,-2.1636588106368517,-4.249856952126645,74.94089695937794,64.7332002489471,-2.1336458700608816,-2.811085237304326,-7.656890298990824,-9.84116202682305,43.179192885443804,0.9000015258789062,1.6298191268942546,2.4989982604980483,-0.2835556577982814,5.281552178794378,1.1077213013498834,3.890275219646213,-2.549535831536865,85.38676530222988,20.680135794794722,1.391276959148166,12,-1.3999977111816406,-3.2349987030029297,-9.019997596740723,-11.104997634887695,7.010002136230469,0,0.03155699444895754,2.0000000000000338,47.459999084472656,-1.0373767803347653,47.2400016784668,-1.285714285714302,46.06000137329102,0.03155699444895754 6366,2014-12-23,47.84000015258789,48.34000015258789,47.40999984741211,47.97999954223633,2993000.0,-0.00020895134487020073,1.162789872429517,-0.8235346916793824,65.13912110772439,65.49757312211847,-1.9772862166869274,-2.600477538887624,-7.333558277865855,-9.705355792442788,43.319861374379975,0.9300003051757812,1.3583560657885414,2.2769998550415025,-0.5886813942412914,5.142681104324296,0.844159230400102,3.709840479682903,-2.1723929538715794,83.43947264837229,21.326610875376232,1.4328406246413985,12,-1.3899993896484375,-3.059999465942383,-9.00999927520752,-11.094999313354492,7.1300010681152415,1,0.04076088538293976,-2.1636588106368517,47.849998474121094,2.0000000000000338,47.459999084472656,-1.0373767803347653,47.2400016784668,0.04076088538293976 6367,2014-12-24,48.06000137329102,48.31000137329102,47.86000061035156,47.959999084472656,844900.0,0.004598687709060023,-2.000012715689937,-0.7143051771117673,63.4648478241809,65.62390034298417,-1.8773811660480035,-2.636690071545722,-7.2154125909802715,-9.804497156544606,43.10935942043292,0.4700012207031321,1.1694283692939536,2.294500923156747,-0.6794450946748611,5.268446940988355,0.8075279142409428,3.781473932072551,-2.069306965178484,86.30141997157303,26.27570119154788,1.4869730089158055,12,-1.6100006103515696,-3.020000457763679,-9.115000724792488,-11.20000076293946,6.459999084472649,2,0.029546361389295672,1.162789872429517,47.84000015258789,-2.1636588106368517,47.849998474121094,2.0000000000000338,47.459999084472656,0.029546361389295672 6368,2014-12-26,48.33000183105469,48.52999877929688,47.77999877929688,48.08000183105469,1161700.0,0.005617986892395566,1.3077139771819768,2.4999427808504806,64.08096940971221,66.19891137996052,-1.8373776465587426,-2.6777519796041034,-7.157789105356272,-9.950042379827835,42.995355841089314,0.75,1.1389368892133334,2.3320013046264663,-0.6822426565902617,5.346245265843194,0.8248793240180987,3.839123285234834,-2.0549906786734624,86.39474141756428,28.733797911813838,1.5071219806083653,12,-1.63000297546386,-2.890003204345703,-8.91500186920166,-11.000001907348633,6.229999542236335,4,0.0016552454650646808,-2.000012715689937,48.06000137329102,1.162789872429517,47.84000015258789,-2.1636588106368517,47.849998474121094,0.0016552454650646808 6369,2014-12-29,47.59000015258789,48.52000045776367,47.52000045776367,48.33000183105469,1750300.0,-0.015311434935458723,-1.2727245141685488,-2.9600067138671875,63.12294611388585,66.42021767930001,-0.7550761534859944,-1.738633973005193,-6.067506582765304,-9.090860437494925,42.62991308969688,1.0,1.2514839276137195,1.4089996337890653,-1.5198037710402446,4.337803038618375,-0.05540206862558961,2.8734013362037203,-0.9992907324384745,16.07147114621534,-38.13259424084684,1.4644017024146547,12,-0.8900012969970632,-1.8050003051757812,-7.755000114440918,-9.84000015258789,8.799999237060547,0,0.14750999023440703,1.3077139771819768,48.33000183105469,-2.000012715689937,48.06000137329102,1.162789872429517,47.84000015258789,0.14750999023440703 6370,2014-12-30,47.38000106811523,47.79999923706055,47.25,47.61999893188477,1796100.0,-0.004412672490005098,-1.1999969482421875,0.32432070190272405,65.51723684340325,67.13169437923614,-0.271016147971487,-1.2600909499559094,-5.555959773779868,-8.746363833854943,42.82573282399974,0.5499992370605469,1.3072788099900876,0.9875005722045813,-1.6121341061979493,3.587135250607112,-0.31231676699668043,2.287317911405843,-0.5177911376851654,10.156343132345667,-41.76848240909444,1.2998173392012637,12,-0.5050010681152202,-1.595001220703118,-7.262500762939446,-9.630001068115227,7.75999832153321,1,0.1677923297534385,-1.2727245141685488,47.59000015258789,1.3077139771819768,48.33000183105469,-2.000012715689937,48.06000137329102,0.1677923297534385 6371,2014-12-31,47.02000045776367,47.95000076293945,46.97000122070313,47.5,1842300.0,-0.0075981553869955976,-2.3793203238558096,2.0000158947132998,71.16108320331917,67.86651584272376,0.37449098881357656,-0.667311656536171,-4.913332114520671,-8.26824144338299,42.893172405290144,0.979999542236321,1.422314459765964,0.4579999923706026,-1.8032863444386606,2.719286329179866,-0.672643176034029,1.5886431607752343,1.5099983215332102,3.205084314722343,-52.06029174277485,1.13064316840463,12,0.3299980163574219,-1.2350006103515625,-6.657499313354492,-9.104999542236328,7.25999832153321,2,0.1667375601076455,-1.1999969482421875,47.38000106811523,-1.2727245141685488,47.59000015258789,1.3077139771819768,48.33000183105469,0.1667375601076455 6372,2015-01-02,46.86999893188477,47.66999816894531,46.58000183105469,47.18999862670898,1959800.0,-0.0031901642794248675,-1.4222305110033568,0.6666666666666371,67.05653934642973,67.74314648754036,0.7280343277133383,-0.4722132710081439,-4.501120178993382,-8.012245549809698,41.607895796280104,1.089996337890625,1.4802801582982852,0.2639986038208093,-1.9846354234455674,2.512632631087186,-0.8603184098123791,1.3883156174539977,1.6287998962402312,14.871669470636878,-42.784600426173284,1.1243170136331893,1,0.6850013732910085,-1.0849990844726634,-6.167497634887702,-8.954998016357429,7.88999938964843,4,0.17281848673796496,-2.3793203238558096,47.02000045776367,-1.1999969482421875,47.38000106811523,-1.2727245141685488,47.59000015258789,0.17281848673796496 6373,2015-01-05,46.56999969482422,47.34000015258789,46.52000045776367,46.959999084472656,2727600.0,-0.006400666607578431,-2.3469521214480342,1.218749254941284,66.0268566449695,66.72338860588921,1.0314690766171921,-0.1748796617401993,-3.916358089174466,-7.614584574305212,39.94812573831138,0.8199996948242188,1.570073827022675,-0.04000053405761861,-2.2880502886348566,2.2080492205196194,-1.1640254113462376,1.0840243432310004,1.8520472534179717,2.4999618530273438,-57.71914665345871,1.1240248772886197,1,0.9549999237060547,-0.7849998474121094,-5.354999542236328,-8.434999465942383,8.380001068115234,0,0.17071077550002678,-1.4222305110033568,46.86999893188477,-2.3793203238558096,47.02000045776367,-1.1999969482421875,47.38000106811523,0.17071077550002678 6374,2015-01-06,45.959999084472656,47.33000183105469,45.41999816894531,46.86999893188477,4418900.0,-0.01309857449750762,1.087429256344781,2.3333365937634674,54.8386933323875,64.48981042511251,1.5715878077206327,0.40052488594186997,-3.061174898115148,-6.9232096256898785,37.66889941165381,1.910003662109375,1.5511531848294027,-0.6150011062622056,-2.881494249191192,1.651492036666781,-1.7482476777267024,0.5182454652022912,2.3479250743408215,21.343887820875267,-38.606897401720786,1.1332465714644948,1,1.0149993896484375,-0.17499923706054688,-4.744998931884766,-7.82499885559082,10.240001678466797,1,0.18711928764428176,-2.3469521214480342,46.56999969482422,-1.4222305110033568,46.86999893188477,-2.3793203238558096,47.02000045776367,0.18711928764428176 6375,2015-01-07,46.81000137329102,47.02999877929688,46.099998474121094,46.27000045776367,4849400.0,0.01849439307551104,-1.1136253294493157,-0.5934076989826107,61.11111111111116,64.04225375882214,0.6241878830366332,-0.40735549424640993,-3.6546084397026775,-7.688942817690425,35.86623345963169,1.0699996948242259,1.4064736050872568,0.1950010299682674,-2.057702900513817,2.447704960450352,-0.9313509352727749,1.3213529952093097,1.266888706332999,54.94078178597035,-6.108078325214876,1.126351965241043,1,0.16499710083007102,-1.0250015258789134,-5.460000991821296,-8.675001144409187,9.579998016357415,2,0.20465707616542805,1.087429256344781,45.959999084472656,-2.3469521214480342,46.56999969482422,-1.4222305110033568,46.86999893188477,0.20465707616542805 6376,2015-01-08,48.13000106811523,48.25,47.0099983215332,47.0099983215332,3877000.0,0.028199095409071617,-1.2142832814490365,2.074075643905638,65.15372723190441,64.22990702634698,-0.7267775396791194,-1.6090155103769277,-4.714174717473107,-8.908956936244827,35.209135313879806,1.4399986267089773,1.209242918016784,1.387500762939446,-0.9068211395300594,3.6818226654089514,0.24033981170469332,2.5346617141741987,-2.7100028991699148,95.75975780057883,35.27821698129257,1.1471609512347531,1,-1.1550025939941335,-2.3000011444091726,-6.455000877380364,-9.995000839233391,8.629997253417976,3,0.1456471673792905,-1.1136253294493157,46.81000137329102,1.087429256344781,45.959999084472656,-2.3469521214480342,46.56999969482422,0.1456471673792905 6377,2015-01-09,47.5099983215332,48.25,47.06999969482422,48.04999923706055,3181400.0,-0.01288183529654563,1.510632426465814,-0.48214249221735855,52.153081810903096,62.90458618203485,-0.2156782203367129,-0.8141690864814564,-3.855238618578049,-8.200021395131685,34.95335673627067,1.1800003051757812,0.9641219630633415,0.629998016357419,-1.4868119372077189,2.746807969922557,-0.4284069604251499,1.688402993139988,-2.033400115966799,73.8515477146878,17.52087619965866,1.0584049767825696,1,-0.5399990081787109,-1.5249996185302734,-5.6749982833862305,-9.374998092651367,10.10000228881836,4,0.1424963312342462,-1.2142832814490365,48.13000106811523,-1.1136253294493157,46.81000137329102,1.087429256344781,45.959999084472656,0.1424963312342462 6378,2015-01-12,47.06000137329102,47.61999893188477,46.5099983215332,47.54999923706055,2158300.0,-0.009471626271100653,2.5238268240992467,0.9074019129967796,46.9230963351345,61.104602873284705,0.03936353130151815,-0.2228032167408216,-3.212711270756607,-7.668234332366836,34.45147419761816,1.1100006103515696,0.8450457361720183,0.08300094604492614,-1.8653217268734537,2.031323618963306,-0.8911603904142638,1.057162282504116,-1.527935131835946,57.950605768142296,5.859644040344165,0.9741613364591897,1,-0.22500228881836648,-0.5250015258789134,-3.9675016403198313,-8.060001373291023,10.079998016357415,0,0.16362083985429554,1.510632426465814,47.5099983215332,-1.2142832814490365,48.13000106811523,-1.1136253294493157,46.81000137329102,0.16362083985429554 6379,2015-01-13,46.41999816894531,48.18000030517578,46.02000045776367,47.59000015258789,3287300.0,-0.013599727702280573,-1.1928961335959087,2.387769560140167,39.407417119437724,58.20351179284408,0.5542319570208178,0.5659284627167267,-2.4139486017772427,-6.9581142320381915,34.40805447731127,2.1599998474121094,0.7005249255917221,-0.6330020904540987,-2.344364949594329,1.0783607686861316,-1.4886835200242103,0.2226793391160129,-0.83357325231934,17.937120775392973,-28.705266573785618,0.8556814295701144,1,0.41500091552734375,0.11500167846679688,-2.5399980545043945,-7.0449981689453125,11.25,1,0.18375706442187356,2.5238268240992467,47.06000137329102,1.510632426465814,47.5099983215332,-1.2142832814490365,48.13000106811523,0.18375706442187356 6380,2015-01-14,46.9000015258789,46.95000076293945,45.209999084472656,45.52000045776367,3100400.0,0.010340443254362341,1.3513543468231037,-1.1794860926806783,43.490325638260536,55.128983174504235,-0.0011395215938065917,0.2109403690455025,-2.7624480970622827,-7.367691037324867,33.69105534835055,1.7400016784667969,0.5266759855483301,-0.225498771667489,-1.7651706154120177,1.3141730720770397,-0.9953346935397533,0.5443371502047754,1.3499984741211009,55.592168830418956,13.042382999266799,0.7698359218722655,1,-0.17000198364257102,-0.36500167846678977,-2.945000648498528,-7.450000762939446,10.649997711181648,2,0.19829422035154765,-1.1928961335959087,46.41999816894531,2.5238268240992467,47.06000137329102,1.510632426465814,47.5099983215332,0.19829422035154765 6381,2015-01-15,46.63999938964844,46.9900016784668,45.9900016784668,46.93000030517578,3073500.0,-0.005543755389581295,3.8780052102716787,-0.21014542831000857,40.22039030690381,52.14718883677914,0.22271130096584102,0.5951805187738017,-2.370929573889512,-7.044446148776572,33.01961321808848,1.0,0.3945753653861672,-0.5450008392333956,-1.8919589865155615,0.8019573080487703,-1.2184799128744785,0.12847823440768735,1.549200592041018,47.03946955646629,9.609891286635488,0.6734790736410822,1,0.09000015258789062,-0.10499954223632812,-2.289999008178711,-7.189998626708984,10.99000167846679,3,0.20904803017994844,1.3513543468231037,46.9000015258789,-1.1928961335959087,46.41999816894531,2.5238268240992467,47.06000137329102,0.20904803017994844 6382,2015-01-16,48.09000015258789,48.15999984741211,46.2599983215332,46.66999816894531,3220000.0,0.031089210589940075,1.4358972477961585,-4.8965431059430164,48.57819144777014,50.20844825931254,-1.157786656606433,-0.7324955130727488,-3.6595371064237767,-8.41350814785789,32.445978882993096,1.9000015258789062,0.2922104778295065,0.8034999847412081,-0.49145092874801577,2.098450898230432,0.1560245279965926,1.4509754414858236,-2.8800010681152344,96.9696930775475,63.018479915062635,0.6474754567446125,1,-1.3600006103515625,-1.5550003051757812,-3.737499237060547,-8.639999389648438,9.299999237060547,4,0.18028692329872564,3.8780052102716787,46.63999938964844,1.3513543468231037,46.9000015258789,-1.1928961335959087,46.41999816894531,0.18028692329872564 6383,2015-01-20,47.81000137329102,48.59000015258789,47.5099983215332,48.2400016784668,4049400.0,-0.005822390900570684,-1.097077886004222,-0.3028166933068225,51.378451866044124,49.82397698527439,-0.7637080794165811,-0.42963171435398095,-3.2209725460288112,-8.052419087687326,31.516637893167786,1.0800018310546875,0.17791863460402624,0.4950012207031307,-0.8205664010062819,1.8105688424125432,-0.16278259015157204,1.1527850315578334,-2.5410022735595774,76.92312033108874,39.02854202890131,0.6577838108547058,1,-0.9100017547607493,-1.2450008392334055,-3.457500457763679,-8.36000061035157,9.919998168945305,1,0.20497801622183798,1.4358972477961585,48.09000015258789,3.8780052102716787,46.63999938964844,1.3513543468231037,46.9000015258789,0.20497801622183798 6384,2015-01-21,48.06999969482422,48.4900016784668,47.290000915527344,47.709999084472656,4209300.0,0.005438157583455894,-1.000006357844945,-0.837210127570497,54.296374522035265,49.066784030932624,-0.774359195618274,-0.676259320135955,-3.318371244980625,-8.223563173241608,30.22476028854465,1.2000007629394531,0.11158760532481438,0.7244995117187472,-0.6328435489720547,2.081842572409549,0.04582798137334265,1.4031710420641517,-2.668160552978513,84.61537593378229,41.42705026257049,0.6786715303454026,1,-1.1700000762939453,-1.5049991607666016,-3.717498779296875,-8.619998931884766,9.110000610351562,2,0.18868316522583206,-1.097077886004222,47.81000137329102,1.4358972477961585,48.09000015258789,3.8780052102716787,46.63999938964844,0.18868316522583206 6385,2015-01-22,49.36000061035156,49.4000015258789,47.91999816894531,48.34000015258789,3478700.0,0.026835883580549336,1.6909095953308422,2.833329801212224,63.05802122178315,48.833927807585816,-1.8602259466263362,-1.9471666063284019,-4.431943451876364,-9.414390392943105,28.753083738937068,1.4800033569335866,0.10867329192373631,1.9390003204345732,0.3206194532133395,3.557381187655807,1.1298098868239563,2.74819075404519,-3.8306350280761663,98.8269525713412,48.49156618569321,0.8091904336106167,1,-2.0550003051757812,-2.2250003814697266,-4.984999656677246,-9.90999984741211,8.09000015258789,3,0.16835489173091722,-1.000006357844945,48.06999969482422,-1.097077886004222,47.81000137329102,1.4358972477961585,48.09000015258789,0.16835489173091722 6386,2015-01-23,49.790000915527344,50.40999984741211,49.33000183105469,49.43000030517578,5258600.0,0.008711513368288015,-2.8571525885558584,0.3529416164585414,65.80086061795558,50.35034767503609,-2.2685551740142813,-2.3437527185634153,-4.687196954439351,-9.753525457403057,27.5153455809657,1.0799980163574219,0.24864506030004208,2.271500587463379,0.34181711576231066,4.201184059164447,1.3066588516128448,3.236342323313913,-4.028397176635735,85.0602721946359,28.989823710977916,0.9648417358505332,1,-1.980001449584961,-2.1500015258789062,-5.33750057220459,-10.34000015258789,6.879997253417969,4,0.15585455269821447,1.6909095953308422,49.36000061035156,-1.000006357844945,48.06999969482422,-1.097077886004222,47.81000137329102,0.15585455269821447 6387,2015-01-26,49.47999954223633,49.790000915527344,48.790000915527344,49.29999923706055,4310900.0,-0.006226177296460689,1.4999904632932155,0.5,65.72970944414782,52.439971353815345,-1.8435955653357254,-2.025776695632622,-4.19857960495856,-9.356253390434617,26.0002455658899,1.0,0.2810804638235851,1.8904993057251005,-0.21917305470727655,4.0001716661574775,0.8356631255089084,2.9453354859412926,-3.346524114663083,70.19228770652252,7.042096558074476,1.0548361802161892,1,-1.6700000762939453,-1.6700000762939453,-4.634998321533203,-10.029998779296875,7.720001220703125,0,0.16471304772187856,-2.8571525885558584,49.790000915527344,1.6909095953308422,49.36000061035156,-1.000006357844945,48.06999969482422,0.16471304772187856 6388,2015-01-27,48.40999984741211,49.16999816894531,48.22000122070313,48.79999923706055,5998000.0,-0.02162489298147352,-1.467535298489004,-2.1666596024244478,62.61585018745431,55.01868613915052,-0.6280011227103444,-1.0007873449790878,-2.960649068922791,-8.202402967848684,24.078862351302714,1.259998321533196,0.1472551526158128,0.8164997100830078,-1.299378357770152,2.9323777779361677,-0.24143932384357214,1.8744387440095878,-1.934402466251754,35.897413952260024,-31.196758532265576,1.0579390339265788,1,-0.6000003814697266,-0.6000003814697266,-3.5649986267089844,-8.959999084472656,8.970001220703118,1,0.18549885499981844,1.4999904632932155,49.47999954223633,-2.8571525885558584,49.790000915527344,1.6909095953308422,49.36000061035156,0.18549885499981844 6389,2015-01-28,54.61000061035156,55.16999816894531,51.22000122070313,51.86000061035156,16170000.0,0.12807272841317507,1.0413446676970597,-7.051293086583982,75.89639632907804,58.61936066035247,-6.1956110403790206,-7.007162546845244,-8.925271550209132,-14.273186462570592,23.306804218113818,6.759998321533203,0.33009006744124747,6.6655004501342745,2.880969294932676,10.450031605335873,4.773234872533479,8.55776602773507,-7.81965103189107,92.27589574353449,22.66767525347538,1.8922655776007977,1,-4.030000686645508,-4.420001983642578,-9.700000762939453,-15.095001220703125,1.75,2,0.057132373137043224,-1.467535298489004,48.40999984741211,1.4999904632932155,49.47999954223633,-2.8571525885558584,49.790000915527344,0.057132373137043224 6390,2015-01-29,55.33000183105469,55.58000183105469,53.88000106811523,54.43000030517578,8256700.0,0.013184420667569974,1.4285698715538437,0.3272732821377841,74.89625007089906,62.472233967463055,-6.251471940875156,-7.484780257643742,-9.397319795073244,-14.8637409312595,22.92137387860082,1.7000007629394602,0.6369348670250332,6.988001632690427,1.980647853009465,11.995355412371389,4.4843247428499495,9.491678522530904,-7.701687393545711,96.60326115125065,29.051247164725112,2.5036768898404804,1,-4.410001754760742,-4.935001373291016,-10.132502555847168,-15.60000228881836,1.339996337890625,3,0.033435720457228646,1.0413446676970597,54.61000061035156,-1.467535298489004,48.40999984741211,1.4999904632932155,49.47999954223633,0.033435720457228646 6391,2015-01-30,54.86000061035156,55.79999923706055,54.47000122070313,55.0,5048600.0,-0.008494509400853278,-1.8913057900585766,-0.15555461365659307,75.68133355974481,65.48369420212691,-5.020837003416055,-6.7430290678991724,-8.677458155911921,-14.270661661750395,22.933649643412537,1.3299980163574148,1.0873276629274358,6.12600040435791,0.3812008825461106,11.87079992616971,3.2536006434520104,8.99840016526381,-6.277483685617099,87.59895946304347,19.98275849171101,2.872399760905901,1,-3.315000534057617,-4.355001449584961,-9.327500343322754,-14.795000076293945,0.18999862670898438,4,0.047211085012259124,1.4285698715538437,55.33000183105469,1.0413446676970597,54.61000061035156,-1.467535298489004,48.40999984741211,0.047211085012259124 6392,2015-02-02,54.97000122070313,55.11000061035156,53.54999923706055,55.02999877929688,5238900.0,0.0020051150041513477,13.181751976696713,0.4285558583106267,78.3106395005127,68.47615949484563,-4.52849750260399,-6.550954504424666,-8.578558210929494,-14.24691314283752,23.208614014485697,1.5600013732910156,1.5226618077916214,5.831000900268563,-0.4751470338672803,12.137148834404407,2.677926933200645,8.984074867336481,-5.377036772243017,89.05015523003695,19.376412628960082,3.153073967067921,2,-3.425001144409187,-4.4650020599365305,-9.355000495910652,-14.905000686645515,0.11999893188475852,0,0.030925903410784716,-1.8913057900585766,54.86000061035156,1.4285698715538437,55.33000183105469,1.0413446676970597,54.61000061035156,0.030925903410784716 6393,2015-02-03,54.52000045776367,55.25,53.97000122070313,55.040000915527344,4349100.0,-0.00818629712473029,1.7234056368321582,8.667026958290947,79.39040739995357,71.26438537016989,-3.3822692548920514,-5.770687821056882,-7.939276917188458,-13.670170318826237,23.59626999080596,1.279998779296868,2.0481280342399515,4.98350009918213,-1.6353073311833128,11.602307529547573,1.6740963839994123,8.292903814364848,-4.0580511388994935,72.05241629526098,-3.9935818576313267,3.309403715182721,2,-2.660001754760742,-4.01500129699707,-8.774999618530273,-14.454999923706055,0.5400009155273509,1,0.049156278112139073,13.181751976696713,54.97000122070313,-1.8913057900585766,54.86000061035156,1.4285698715538437,55.33000183105469,0.049156278112139073 6394,2015-02-04,54.56000137329102,55.27999877929688,54.040000915527344,54.540000915527344,3670300.0,0.000733692501678096,-1.431367269164184,-0.03846238491730083,78.71062735719705,73.00356382966034,-2.6874650232424244,-5.410776680155642,-7.775958581534454,-13.585582296369964,25.373567382608975,1.2399978637695384,2.442132466517492,4.593500900268559,-2.162971320988518,11.349973121525636,1.2152647896400168,7.971737010897101,-3.3507250658793524,44.8889838324656,-32.35034451582571,3.3782361106285395,2,-2.550001144409187,-4.055002212524421,-8.49000263214112,-14.41000175476075,0.7399978637695241,2,0.051686210114442854,1.7234056368321582,54.52000045776367,13.181751976696713,54.97000122070313,-1.8913057900585766,54.86000061035156,0.051686210114442854 6395,2015-02-05,56.38999938964844,56.70000076293945,54.61000061035156,54.72999954223633,4959300.0,0.0335410185171523,-1.2000028108329501,82.99809269499245,82.69616903172722,74.8808203200794,-3.8167615338466163,-6.836791950545603,-9.388463830553647,-15.265034066117508,27.40503701280185,2.1399993896484304,2.92202594716872,5.9444990158081055,-1.2160087408065152,13.105006772422726,2.364245137500795,9.524752894115416,-4.5380218720859276,90.15869132937897,8.723401916182667,3.5802538783073086,2,-3.9299983978271484,-5.434999465942383,-10.147500038146973,-16.239999771118164,-0.5699996948242188,3,-0.0005319875797406004,-1.431367269164184,54.56000137329102,1.7234056368321582,54.52000045776367,13.181751976696713,54.97000122070313,-0.0005319875797406004 6396,2015-02-06,55.13999938964844,56.95000076293945,54.79999923706055,56.27999877929688,4833600.0,-0.022167051135479565,-1.362639435592389,-0.6867466833961882,73.96328296256955,75.79566182212625,-1.9311356296239808,-5.306774358586793,-7.934235685631151,-13.860168812548153,28.534764662038803,2.1500015258789062,3.377572870728386,4.343999099731448,-3.022581467879924,11.71057966734282,0.6607088159257586,8.027289383537138,-2.5123381528256132,46.7646893828047,-31.354567741583416,3.683290283805686,2,-2.5549983978271484,-4.059999465942383,-8.809999465942383,-14.65999984741211,-0.970001220703125,4,0.027747529855506325,-1.2000028108329501,56.38999938964844,-1.431367269164184,54.56000137329102,1.7234056368321582,54.52000045776367,0.027747529855506325 6397,2015-02-09,54.27999877929688,55.0,54.08000183105469,54.70000076293945,3216000.0,-0.015596674281302292,-1.2439092469656723,0.36842298992115435,71.15760433093998,76.74474561584688,-0.3560991645620888,-4.125071570504268,-6.889007013383413,-12.85655551725521,29.499228847344927,1.05999755859375,3.659179310832897,3.145498466491709,-4.207477446753678,10.498474379737097,-0.5309894901309846,6.821986423114403,-0.8743164277730671,10.40260423533872,-65.06440088764265,3.676487956622693,2,-0.19499778747559304,-3.1999988555908274,-7.7124996185302805,-13.639999389648445,1.3500022888183452,0,0.01418571251068923,-1.362639435592389,55.13999938964844,-1.2000028108329501,56.38999938964844,-1.431367269164184,54.56000137329102,0.01418571251068923 6398,2015-02-10,54.7599983215332,55.08000183105469,53.86000061035156,54.47000122070313,3769500.0,0.008843027874558373,1.6236469164667036,-0.6904660266482541,71.56671843929506,76.26367029475988,0.17810365998423094,-4.2147198944156585,-7.163743405709155,-13.178953245820196,31.113441461163017,1.220001220703125,3.9221047373051547,3.2404981613159194,-4.019962992106386,10.500959314738225,-0.38973241539523684,6.870728738027076,2.19000244140625,29.126138082157958,-43.31716928708055,3.630230576711154,2,0.4900016784667969,-3.6799983978271484,-8.089998245239258,-13.439998626708984,1.2000007629394531,1,0.006026330189365936,-1.2439092469656723,54.27999877929688,-1.362639435592389,55.13999938964844,-1.2000028108329501,56.38999938964844,0.006026330189365936 6399,2015-02-11,54.95000076293945,55.27999877929688,54.52000045776367,54.86999893188477,2193000.0,0.003469730592221998,1.0540554473003003,0.27587114086895265,69.39624306783037,75.65255840553002,0.04626770839655592,-3.9346411303271083,-7.150102251014374,-13.222061421250885,32.37989982978627,0.7599983215332102,4.255297461025847,3.004000473022458,-3.99251404832534,10.000514994370256,-0.49425678765143743,6.502257733696354,1.9381999969482422,35.27508410234252,-32.433351263926866,3.4982572606738978,2,0.2999992370605469,-3.8700008392333984,-8.295001029968262,-13.19000053405761,2.329998016357429,2,0.0020018309158196246,1.6236469164667036,54.7599983215332,-1.2439092469656723,54.27999877929688,-1.362639435592389,55.13999938964844,0.0020018309158196246 6400,2015-02-12,56.20000076293945,56.63999938964844,55.22000122070313,55.290000915527344,3783200.0,0.0227479523684202,-1.7047603823419581,11.374737745566526,71.04398171050144,75.13729708894743,-1.192778173078267,-4.692786460601546,-8.152589316793012,-14.307784891726257,34.77205812263144,1.6899986267089844,4.784034807451768,3.7890005111694336,-3.029367723666283,10.60736874600515,0.3798163937515753,7.198184628587292,0.6276359939575187,75.72815653837844,9.792656754629206,3.4091841174178565,2,-0.9500007629394531,-5.120000839233398,-9.820001602172852,-14.44000053405761,1.0699996948242188,3,-0.01601426180891452,1.0540554473003003,54.95000076293945,1.6236469164667036,54.7599983215332,-1.2439092469656723,54.27999877929688,-0.01601426180891452 6401,2015-02-13,56.38999938964844,56.90999984741211,55.63999938964844,56.349998474121094,2907200.0,0.0033807584364708987,1.3518487121886436,0.04395705740072354,72.8656446849114,74.53229766499173,-1.277238069838532,-4.3372609439816046,-8.10323821548468,-14.329137697883503,37.28926747174124,1.2700004577636719,4.554145873114969,3.491499137878421,-2.9746564558549977,9.95765473161184,0.25842134101171155,6.72457693474513,-2.529998779296875,82.95080039872977,16.828628119427506,3.2330777968667084,2,-0.9849987030029297,-5.309999465942383,-10.010000228881836,-14.524999618530273,1.5699996948242188,4,-0.010108169905901021,-1.7047603823419581,56.20000076293945,1.0540554473003003,54.95000076293945,1.6236469164667036,54.7599983215332,-0.010108169905901021 6402,2015-02-17,56.7599983215332,56.9000015258789,55.93999862670898,56.459999084472656,3174000.0,0.0065614281945298725,2.310322601861372,7.499809269502194,78.97292280388913,74.48591048765124,-1.527228131983975,-4.241906447096568,-8.30073464001179,-14.527585147739849,39.00190583894085,0.9600028991699219,4.311248876303381,3.4279981613159194,-2.8402862425655258,9.696282565197365,0.29385595937520037,6.562140363256638,-2.8389977264404322,95.08191595406853,24.098151513364073,3.134142201940721,2,-1.3549976348876953,-5.679998397827148,-10.357499122619629,-14.504999160766602,-0.6699981689453125,1,-0.04563072990094352,1.3518487121886436,56.38999938964844,-1.7047603823419581,56.20000076293945,1.0540554473003003,54.95000076293945,-0.04563072990094352 6403,2015-02-18,57.61000061035156,57.61999893188477,56.52000045776367,56.58000183105469,3469500.0,0.014975375510113187,1.0952443233424012,3.4333379957529595,66.55628191017698,73.13542766020456,-2.115261410756773,-4.553535209456257,-8.980919653147282,-15.202545050085291,40.58759644089077,1.0999984741211009,4.111287378447869,3.7880004882812486,-2.1881083935201957,9.764109370082693,0.7999460473805229,6.776054929181974,-3.6292200302124016,99.67747334017496,30.090454878506975,2.988054440900724,2,-1.8700008392333984,-6.195001602172852,-11.132501602172852,-15.350000381469727,-1.529998779296875,2,-0.03436902484393589,2.310322601861372,56.7599983215332,1.3518487121886436,56.38999938964844,-1.7047603823419581,56.20000076293945,-0.03436902484393589 6404,2015-02-19,57.13999938964844,57.70000076293945,57.08000183105469,57.61000061035156,3000800.0,-0.008158326952329098,-1.1017043397299953,-0.45631240555835384,60.27239780211215,70.64389752358066,-1.3866182895889594,-3.551267525007809,-8.348541735212422,-14.541691918223002,42.51823412682568,0.6199989318847656,3.8556722115135287,2.864499282836917,-2.630977957975176,8.35997652364901,0.11676066243087035,5.6122379032429635,-3.0136500754394504,77.41929529607741,10.784938408983024,2.7477386204060448,2,-1.3599987030029297,-5.684999465942383,-10.454999923706055,-14.44000053405761,1.1000022888183594,3,-0.020651038113058684,1.0952443233424012,57.61000061035156,2.310322601861372,56.7599983215332,1.3518487121886436,56.38999938964844,-0.020651038113058684 6405,2015-02-20,57.66999816894531,57.72000122070313,56.66999816894531,57.13999938964844,2284400.0,0.009275442508893228,2.3333171865916933,-1.127654048438413,65.83989114138976,69.74129843233847,-1.9176123949232675,-3.6119688434371255,-8.685702631505904,-14.878054694093606,43.77862687257477,1.0500030517578196,3.6349718815432865,2.9789981842041016,-2.199072210680093,8.157068579088296,0.3899629867620078,5.568033381646195,-3.3292297678124996,97.59600924329645,32.22499318733327,2.589035197442096,2,-1.8799972534179688,-6.204998016357422,-10.98499870300293,-14.144998550415039,1.8000030517578196,4,-0.006762604508949721,-1.1017043397299953,57.13999938964844,1.0952443233424012,57.61000061035156,2.310322601861372,56.7599983215332,-0.006762604508949721 6406,2015-02-23,57.54999923706055,57.9000015258789,57.20000076293945,57.83000183105469,1833400.0,-0.0020807861226772584,2.3333212232405582,-0.5283079979271031,64.52701411051191,69.00456618562424,-1.586658054950476,-3.036484309231824,-8.356422122348953,-14.560277624123458,44.53836336315749,0.700000762939446,3.4399104526886504,2.470999336242677,-2.30838992157112,7.250388594056474,0.08130470733578221,4.860693965149572,-2.9388922103621056,82.1427667802644,18.950448091721896,2.389694628906897,2,-1.6699981689453125,-5.604997634887695,-10.917499542236328,-14.024999618530273,1.2700004577636719,0,-0.0048653133450706765,2.3333171865916933,57.66999816894531,-1.1017043397299953,57.13999938964844,1.0952443233424012,57.61000061035156,-0.0048653133450706765 6407,2015-02-24,57.63000106811523,57.81000137329102,57.13999938964844,57.4000015258789,3351900.0,0.0013901274042618095,1.271192577506138,-0.8214193267121701,68.27261944571701,68.6385551863378,-1.2756353636944056,-2.608332825714804,-8.195462606661074,-14.437313841581592,45.9189134025672,0.6700019836425852,2.974097127076348,2.143501091003408,-1.9691198857017298,6.256122067708546,0.08719060265084266,4.199811579355973,-2.6900045914987416,80.43476458083964,17.604624270660963,2.056310488352568,2,-1.4200000762939382,-5.550001144409173,-10.997501373291009,-13.315002441406243,-0.35000228881834516,1,0.0057261497525809,2.3333212232405582,57.54999923706055,2.3333171865916933,57.66999816894531,-1.1017043397299953,57.13999938964844,0.0057261497525809 6408,2015-02-25,57.38999938964844,57.84000015258789,57.0099983215332,57.6500015258789,2556900.0,-0.0041645267051638735,1.5937581956464726,-1.1304463204683486,66.24567780928713,68.28849237983299,-0.6965889820552391,-1.7508443502417563,-7.723925992213893,-13.986177021183309,47.92059386733185,0.8300018310546875,2.754811566126868,1.4544994354248075,-1.0525130455814207,3.9615119164310357,0.20099319492169343,2.7080056759279216,-2.154002408105711,58.53652485128957,-6.291938221188289,1.2535062405031143,2,-0.8299980163574219,-4.7949981689453125,-10.757499694824219,-13.069999694824219,0.26000213623046164,2,-0.022652016917341755,1.271192577506138,57.63000106811523,2.3333212232405582,57.54999923706055,2.3333171865916933,57.66999816894531,-0.022652016917341755 6409,2015-02-26,57.72999954223633,58.86999893188477,57.36000061035156,57.4900016784668,2751300.0,0.005924379790971379,-5.039993286132841,-0.9230611226855501,59.27977297811944,66.98135807623498,-0.6713785291528325,-1.9448297331364586,-7.81657436951329,-14.118106690984632,47.680973224366376,1.5099983215332102,2.651217177050242,1.6384996414184556,-0.909186226958191,4.186185509795102,0.3646567072301323,2.912342575606779,-2.2276021062599867,48.181863895116514,-12.887200029339212,1.2738429341883222,2,-0.47500038146972656,-4.649999618530273,-10.997499465942383,-13.379999160766602,-0.6100006103515554,3,-0.028581287446130532,1.5937581956464726,57.38999938964844,1.271192577506138,57.63000106811523,2.3333212232405582,57.54999923706055,-0.028581287446130532 6410,2015-02-27,57.18000030517578,57.7599983215332,56.54999923706055,56.81000137329102,2955000.0,-0.009527095815376807,-1.7190892764531158,1.5416759385827978,65.64416854866084,66.1789718388738,0.036043013583345385,-1.3166313091905195,-7.038245370585045,-13.36687100051887,47.01027400274748,1.2099990844726562,2.4956686547074582,0.9960004806518583,-1.5695473607496737,3.5615483220533903,-0.28677344004891125,2.278774401352628,-1.2734906896904263,27.155222025275577,-34.247558506022685,1.2827739207007667,2,0.22499847412109375,-3.785001754760742,-10.447500228881836,-12.829999923706055,0.6199989318847656,4,0.01853797425032666,-5.039993286132841,57.72999954223633,1.5937581956464726,57.38999938964844,1.271192577506138,57.63000106811523,0.01853797425032666 6411,2015-03-02,57.45000076293945,57.79999923706055,56.9900016784668,57.18000030517578,1606700.0,0.0047219387254748835,-1.4923089563538408,0.7297330735207835,76.72849731266669,65.92959122873799,-0.07574965100969422,-1.4573665450322437,-7.0720709725063315,-13.432820318420859,46.251424654571125,0.80999755859375,2.410415027616928,1.1365009307861342,-1.4090441610159772,3.6820460225882456,-0.13627161511492147,2.40927347668719,-1.1878724294861698,38.793174321822256,-27.86031444155352,1.2727725459010573,3,0.24499893188476562,-3.9050006866455007,-10.230000495910645,-12.694999694824219,0.700000762939446,0,0.035161017074637924,-1.7190892764531158,57.18000030517578,-5.039993286132841,57.72999954223633,1.5937581956464726,57.38999938964844,0.035161017074637924 6412,2015-03-03,56.66999816894531,57.36000061035156,56.33000183105469,57.25,1980900.0,-0.013577068470594589,1.574987125445841,-2.1481512878113564,65.3290340989457,65.7932303608234,0.7712489141770149,-0.5728443520847577,-6.079752958598114,-12.433986144267124,45.99329697695958,1.1199989318847656,2.165713370536004,0.27149848937987997,-2.1975372133891895,2.7405341921489494,-0.9630193620046583,1.5060163407644183,2.2000007629394602,13.385697872627977,-55.618218953954205,1.2345178513845354,3,0.9300022125244141,-3.12499809265136,-8.944998741149902,-11.409997940063477,0.8300018310546875,1,0.03793897291948545,-1.4923089563538408,57.45000076293945,-1.7190892764531158,57.18000030517578,-5.039993286132841,57.72999954223633,0.03793897291948545 6413,2015-03-04,57.20000076293945,57.209999084472656,56.22000122070313,56.47999954223633,2631100.0,0.0093524371116811,1.6756776262204296,-1.2413774959880035,67.12326858225805,66.55443822528406,0.197769252484278,-0.9399660316988232,-6.42494472893911,-12.745601780736507,45.63605403963978,0.9899978637695241,1.8838490865937203,0.6675010681152358,-1.659058477240464,2.9940606134709356,-0.49577870456261763,1.8307808407930892,1.6191982269287166,36.98114674217348,-34.79016948873084,1.163279772677851,3,0.3449993133544993,-3.6550006866455007,-9.39000129699707,-11.704999923706055,1.1599998474121094,2,0.001398566700881343,1.574987125445841,56.66999816894531,-1.4923089563538408,57.45000076293945,-1.7190892764531158,57.18000030517578,0.001398566700881343 6414,2015-03-05,57.38000106811523,57.83000183105469,57.0099983215332,57.18999862670898,1998700.0,0.003146858440120859,-1.9818143986684083,0.26389183232314667,60.72726062114281,65.98636816747884,0.06190317041687621,-0.9463885310988971,-6.421324451372378,-12.699640190404217,45.36840137919471,0.8200035095214844,1.4809691975646402,0.7065013885497962,-1.4524976873499256,2.865500464449518,-0.37299814940006115,1.7860009264996535,1.3352300109863435,72.049652649436,0.7466766116110932,1.0794995379498602,3,0.16499900817872515,-2.335000991821275,-9.570001602172844,-11.885000228881829,-0.04999923706053977,3,0.004705480180161592,1.6756776262204296,57.20000076293945,1.574987125445841,56.66999816894531,-1.4923089563538408,57.45000076293945,0.004705480180161592 6415,2015-03-06,56.36000061035156,57.22000122070313,56.16999816894531,57.22000122070313,1769400.0,-0.017776236297953885,1.4418658292081166,-4.5262608416319035,49.7630431717021,64.34592695205552,0.9795487044910871,0.07509965901331128,-5.238342816209766,-11.449650856164823,44.33453146037667,1.2100028991699148,1.3094423292060924,-0.3119991302490206,-2.47186901190112,1.8478707514030788,-1.3919340710750703,0.7679358105770291,2.2554212744140685,11.445904954499495,-55.97192922994235,1.0799349408260484,3,1.1599979400634766,-0.15000152587890625,-5.975001335144043,-8.485000610351562,0.7099990844726562,4,0.013484711023825424,-1.9818143986684083,57.38000106811523,1.6756776262204296,57.20000076293945,1.574987125445841,56.66999816894531,0.013484711023825424 6416,2015-03-09,56.66999816894531,56.91999816894531,56.25,56.38999938964844,2344000.0,0.005500311483971343,-1.3928610354223434,-0.325579744859031,49.282296359615366,62.23589105359979,0.5940682765536636,-0.1205792775862875,-5.3780743547720675,-11.504764743947149,43.17048412347604,0.6699981689453125,1.2474716613433259,-0.07850151062011435,-2.1147449129698614,1.9577418917296328,-1.0966232117949843,0.9396201905547557,1.7986982928711015,30.12041547936391,-32.401933831248215,1.018121701174873,3,0.8500003814697266,-0.45999908447265625,-6.012497901916504,-8.444997787475586,0.19000244140625,0,0.01994002302146658,1.4418658292081166,56.36000061035156,-1.9818143986684083,57.38000106811523,1.6756776262204296,57.20000076293945,0.01994002302146658 6417,2015-03-10,55.04999923706055,56.0,54.5099983215332,55.38000106811523,4566900.0,-0.02858653580780446,-1.113472068913274,-1.1785831062670047,31.818184281181928,58.41061399492144,2.0222703107691373,1.6443717172668357,-3.610215797486134,-9.628890857877877,42.05421568020825,2.1599998474121094,1.035324770988943,-1.7370004653930664,-3.598331409296314,0.12433047851018131,-2.667665937344694,-0.806334993441439,3.2807753271835978,16.265070623529994,-39.840711831503604,0.9306654719516246,3,1.6399993896484375,1.1599998474121094,-4.024999618530273,-6.715000152587891,1.8100013732910156,1,0.05631248559094226,-1.3928610354223434,56.66999816894531,1.4418658292081166,56.36000061035156,-1.9818143986684083,57.38000106811523,0.05631248559094226 6418,2015-03-11,55.09000015258789,56.13000106811523,54.75,54.79999923706055,2814500.0,0.0007266288116569708,-6.076939629875937,-0.8787857770379808,34.49320828521675,55.65655125126558,1.8122856509419236,1.7184680841694089,-3.5075479817612276,-9.420405488213241,41.10429518659783,1.3800010681152273,0.831122853413035,-1.7134996414184585,-3.5036630568665714,0.07666377402965452,-2.6085813491425185,-0.8184179336943984,2.935112312239376,17.469916203139306,-34.455212079564006,0.8950817077240568,3,1.0799999237060547,1.2749996185302734,-4.065000534057617,-6.590000152587891,0.9399986267089915,2,0.04374659358752786,-1.113472068913274,55.04999923706055,-1.3928610354223434,56.66999816894531,1.4418658292081166,56.36000061035156,0.04374659358752786 6419,2015-03-12,55.06000137329102,55.4900016784668,54.790000915527344,55.4900016784668,2891200.0,-0.0005445412817893791,2.2558151913557247,-1.4827549919759824,28.641612885301242,51.54515617755896,1.591029456174553,1.8520878823072238,-3.3084314237455317,-9.127437116179074,40.02751925139041,0.7000007629394531,0.5695962245042523,-1.7489984512329002,-3.515706784156265,0.017709881690464613,-2.632352617694586,-0.8656442847712142,2.683901960072717,20.295293851024475,-24.784823671554946,0.8833541664616829,3,1.1099987030029226,1.3049983978271413,-3.877502441406257,-6.300001144409187,2.229999542236321,3,0.059934601430310375,-6.076939629875937,55.09000015258789,-1.113472068913274,55.04999923706055,-1.3928610354223434,56.66999816894531,0.059934601430310375 6420,2015-03-13,55.29999923706055,56.36999893188477,54.849998474121094,55.04999923706055,3546400.0,0.004358842313541,-3.676913506344142,-0.581394936214768,31.942224818419163,46.56890367819812,1.180445091681591,1.624495770399534,-3.3662659364923186,-9.12690555654067,38.63214308702349,1.520000457763679,0.33067158754982273,-1.4640005111694308,-3.338577227647839,0.41057620530897765,-2.4012888694086314,-0.5267121529302301,2.1851916953567496,32.780123051694694,-7.297382226279559,0.9372883582392025,3,0.8700008392333984,1.0650005340576172,-4.042499542236328,-6.225000381469727,3.7299995422363352,4,0.036708908173613386,2.2558151913557247,55.06000137329102,-6.076939629875937,55.09000015258789,-1.113472068913274,55.04999923706055,0.036708908173613386 6421,2015-03-16,55.81999969482422,56.459999084472656,55.5099983215332,55.61999893188477,2821000.0,0.009403263380430182,-3.523791791173559,0.8000030517577841,36.43177784856855,43.35809742815621,0.45249864165261044,1.1168651065836386,-3.682699107526858,-9.411289582423223,37.094454966030995,1.1599998474121094,0.1539321226523711,-0.9155000686645494,-2.830905465541484,0.9999053282123853,-1.8732027671030167,0.04220262977391798,1.4271758287223477,67.17953132060856,30.876512129078414,0.9577026984384673,3,0.35000038146972656,0.5450000762939453,-4.112499237060547,-5.94999885559082,3.990001678466804,0,0.022393407503294993,-3.676913506344142,55.29999923706055,2.2558151913557247,55.06000137329102,-6.076939629875937,55.09000015258789,0.022393407503294993 6422,2015-03-17,54.16999816894531,55.40999984741211,54.02999877929688,55.2599983215332,4692900.0,-0.029559325240051892,-1.0146016701147578,-5.449979972915946,30.074254387372903,39.2415402953912,1.9116075822016185,2.701382769222839,-1.839270602982097,-7.545009284718731,35.066915865691804,1.7900009155273366,-0.08307707629889194,-2.4360015869140597,-4.668417692537318,-0.20358548129080134,-3.552209639725689,-1.3197935341024305,2.858203178440185,5.761291031537691,-26.58386882334735,1.1162080528116287,3,1.7600021362304688,2.1950016021728516,-2.3374977111816406,-4.174997329711914,5.710002899169915,1,0.049658529302819554,-3.523791791173559,55.81999969482422,-3.676913506344142,55.29999923706055,2.2558151913557247,55.06000137329102,0.049658529302819554 6423,2015-03-18,55.63000106811523,55.790000915527344,54.02000045776367,54.22999954223633,7023000.0,0.026952241988571934,1.0581386064832066,-1.2844048898112534,38.58697049333125,36.781508058967695,0.22962768953893686,1.1440959864344578,-3.0752217652194602,-8.767828896184561,32.764264087084314,1.7700004577636719,-0.39640389461353465,-0.8769987106323285,-3.0975260894020806,1.3435286681374237,-1.987262400017201,0.23326497875254404,1.0983800224614058,65.98366870898974,34.16942166948381,1.1102636893848754,3,-0.010000228881828832,0.7349987030029368,-3.0475006103515554,-5.635000228881829,4.25999832153321,2,0.022110363448138104,-1.0146016701147578,54.16999816894531,-3.523791791173559,55.81999969482422,-3.676913506344142,55.29999923706055,0.022110363448138104 6424,2015-03-19,55.959999084472656,56.349998474121094,55.38000106811523,55.599998474121094,2384900.0,0.005932015279909386,-1.4250073910182186,0.25714301284461794,43.207122691323114,36.053072450036694,-0.36093672359416473,0.7601351509683738,-3.1530488258567573,-8.875317716851384,30.45077201363236,0.9699974060058665,-0.5826579396676266,-0.48800067901611044,-2.7004023250245837,1.7244009669923628,-1.594201502020347,0.6182001439881262,0.44337633016642286,79.50818518802248,45.15876026501763,1.1062008230042373,3,-0.48999977111816406,0.4850006103515625,-2.794999122619629,-5.964998245239258,3.8800010681152344,3,0.0012508880623560703,1.0581386064832066,55.63000106811523,-1.0146016701147578,54.16999816894531,-3.523791791173559,55.81999969482422,0.0012508880623560703 6425,2015-03-20,57.27999877929688,57.47999954223633,56.31999969482422,56.4000015258789,4443500.0,0.023588272273408428,-1.2307669735539009,2.4444326707074526,49.15253270350913,36.038654266024885,-1.7173034891951318,-0.622496105490832,-4.227742141064148,-9.96462986004817,28.70061496413281,1.5200004577636719,-0.8112053290771968,0.851498985290533,-1.3220870518312324,3.0250850224122985,-0.2352940332703497,1.9382920038514158,-3.2599983215332102,94.2196295994128,57.93591273810557,1.0867930185608838,3,-1.529998779296882,-0.8349990844726634,-4.114998817443855,-7.284997940063484,1.8300018310546804,4,0.00017461830383402877,-1.4250073910182186,55.959999084472656,1.0581386064832066,55.63000106811523,-1.0146016701147578,54.16999816894531,0.00017461830383402877 6426,2015-03-23,57.27000045776367,57.97000122070313,57.27000045776367,57.43999862670898,2146900.0,-0.00017455170646452078,-7.235391796068659,-0.19318034037608445,53.239753766602284,38.41882865329382,-1.802831332752831,-0.6688420143807008,-4.010049981148541,-9.729963065697902,26.887924787434546,0.7000007629394602,-1.0021908562217945,0.8555006027221665,-1.2911101721444354,3.0021113775887684,-0.2178047847111344,1.9288059901554675,-3.180800018310549,82.27846512063601,41.31795642145628,1.073305387433302,3,-1.2749996185302734,-0.8250007629394531,-4.1050004959106445,-7.274999618530273,1.3499984741211009,0,0.03073159258713809,-1.2307669735539009,57.27999877929688,-1.4250073910182186,55.959999084472656,1.0581386064832066,55.63000106811523,0.03073159258713809 6427,2015-03-24,57.959999084472656,58.38000106811523,57.11000061035156,57.43000030517578,3347900.0,0.012048168695543371,-1.170944350978769,-3.1176734583970425,54.03396378465171,40.590023708786596,-2.275980457197875,-1.4048793037694622,-4.460067128496192,-10.19874000299319,25.126266866578785,1.2700004577636648,-1.032935963443819,1.5289993286132812,-0.66157302504093,3.7195716822674925,0.4337131517861721,2.6242855054403904,-3.715566613769532,90.36692832919798,46.88292226079068,1.0952861768271058,3,-1.7599983215332031,-1.5149993896484375,-4.717498779296875,-7.964998245239258,0.13000106811523438,1,0.031918604521061544,-7.235391796068659,57.27000045776367,-1.2307669735539009,57.27999877929688,-1.4250073910182186,55.959999084472656,0.031918604521061544 6428,2015-03-25,56.09000015258789,58.25,56.06999969482422,57.88000106811523,2855900.0,-0.032263612170858935,-1.3825116108429014,-3.3773679967754804,44.194411653821696,42.31811246084442,-0.27850151727519545,0.38233587854043094,-2.352361403866823,-8.138980475519531,23.109876047550014,2.1800003051757812,-1.1332649410106939,-0.27599964141845845,-2.423482128563677,1.87148284572676,-1.3497408849910713,0.7977416021541544,-1.5974335660400385,23.66663614908878,-15.534636897168802,1.0737412435726104,3,0.1100006103515625,0.3549995422363281,-2.8474998474121094,-6.049999237060547,3.240001678466797,2,0.0675699929616147,-1.170944350978769,57.959999084472656,-7.235391796068659,57.27000045776367,-1.2307669735539009,57.27999877929688,0.0675699929616147 6429,2015-03-26,56.08000183105469,56.29999923706055,54.68999862670898,55.290000915527344,3926700.0,-0.00017825497425572046,1.6178962646850963,-0.44134106785895605,48.61386617274475,44.17051705576948,-0.1213629706684003,0.2765619241582087,-2.0792390990246616,-7.952362308975509,20.208644813802884,1.6100006103515696,-0.9583032846169317,-0.20349807739258097,-2.254975583670195,1.8479794288850329,-1.2292368305313843,0.8222406757462224,2.2999992370605398,37.669438609259664,-4.834393023517386,1.025738753138806,3,0.11999893188476562,0.36499786376953125,-2.50250244140625,-5.5500030517578125,3.2299995422363352,3,0.06793861330589213,-1.3825116108429014,56.09000015258789,-1.170944350978769,57.959999084472656,-7.235391796068659,57.27000045776367,0.06793861330589213 6430,2015-03-27,58.2400016784668,58.27999877929688,56.20000076293945,56.43000030517578,4672100.0,0.03851640115703403,1.201061255300717,2.2911383236597875,56.56905611566552,46.40799241878026,-2.0344057224840384,-1.897225271196973,-3.9610648399934476,-9.939272188511886,18.445291879020083,2.1999969482421946,-0.7499742172190622,1.9035017013549833,-0.2949985469391905,4.102001949649157,0.8042515772078929,3.0027518255020738,0.06619934082030454,96.20598111054157,49.98205736508733,1.0992501241470882,3,-2.0400009155273438,-1.7950019836425781,-4.622501373291016,-7.120000839233398,0.9199981689453125,4,0.02747250048093086,1.6178962646850963,56.08000183105469,-1.3825116108429014,56.09000015258789,-1.170944350978769,57.959999084472656,0.02747250048093086 6431,2015-03-30,59.47000122070313,60.209999084472656,58.58000183105469,58.72000122070313,4117500.0,0.02111949702589211,-2.1650469615714654,0.4143643264956869,69.11766598479468,50.74614926293823,-3.0085892514169075,-3.128533659255261,-4.88448029781366,-10.987112426401843,16.880860002565463,1.9699974060058594,-0.45188734537051545,3.032501220703132,0.46412709545574415,5.60087534595052,1.7483141580794381,4.316688283326826,-4.780002593994155,86.59424271009354,35.06961349214575,1.2841870626236935,3,-2.355001449584968,-2.355001449584968,-5.842500686645515,-8.340000152587898,1.4599990844726491,0,-0.0060534824779227,1.201061255300717,58.2400016784668,1.6178962646850963,56.08000183105469,-1.3825116108429014,56.09000015258789,-0.0060534824779227 6432,2015-03-31,58.81999969482422,59.43999862670898,58.4900016784668,59.0,2471000.0,-0.010929906045682558,-1.261907356948212,-0.24000040690104166,65.32457383981586,53.7169940792143,-1.821130299760668,-2.4339927864815323,-3.9758716725519037,-10.151772523386,15.908570355660611,0.9799995422363352,-0.1840892677842163,2.2749996185302734,-0.5055613204701714,5.055560557530718,0.8847191490300474,3.6652800880304994,-4.019601058959971,74.81885372503088,18.202218276233083,1.3902804695002238,3,-1.3700008392333984,-1.7049999237060547,-4.907498359680176,-7.599998474121094,1.4500007629394531,1,-0.0034002170006308674,-2.1650469615714654,59.47000122070313,1.201061255300717,58.2400016784668,1.6178962646850963,56.08000183105469,-0.0034002170006308674 6433,2015-04-01,57.27999877929688,58.959999084472656,57.16999816894531,58.93999862670898,4341100.0,-0.026181586594990147,1.1058824849375624,9.222205738990299,58.114027688351406,55.373316856661894,-0.025103393592246448,-0.9356632699338618,-2.1808001060974576,-8.434943714929098,14.686199171169411,1.7900009155273438,-0.0003246239014131902,0.7309988021850629,-2.05375643050143,3.5157540348715557,-0.6613788141581836,2.1233764185283093,-2.3714081344604665,46.92028872833089,-13.700415926643238,1.3923776163432466,4,0.1700000762939382,-0.16499900817871804,-3.1349983215332102,-6.059997558593757,4.600002288818345,2,0.01414108572892947,-1.261907356948212,58.81999969482422,-2.1650469615714654,59.47000122070313,1.201061255300717,58.2400016784668,0.01414108572892947 6434,2015-04-02,57.6500015258789,57.97999954223633,56.95000076293945,57.2400016784668,2709500.0,0.006459545294469349,-1.080802086905592,-0.24698788259003965,58.50833473978985,56.41285041624864,-0.1454661399060342,-1.353811751685349,-2.2945555386155334,-8.625289524504531,13.007611218961468,1.029998779296875,0.4293681620554608,1.0875015258788991,-1.7167655117906335,3.891768563548432,-0.3146319929558672,2.4896350447136655,-2.6353827122497577,36.15963515877596,-26.82677870379957,1.4021335188347661,4,-0.20000267028807883,-0.5350017547607351,-3.072500228881829,-6.430000305175774,4.9399986267089915,3,0.029141374860530478,1.1058824849375624,57.27999877929688,-1.261907356948212,58.81999969482422,-2.1650469615714654,59.47000122070313,0.029141374860530478 6435,2015-04-06,57.11999893188477,58.06999969482422,57.0099983215332,57.11000061035156,2374900.0,-0.00919345325179588,-9.095111805416796,0.02438615915669022,54.703324554747404,56.5754693927092,0.4016963541907259,-0.8052375935451721,-1.5507679902229015,-7.919123411099832,12.110492274997867,1.0600013732910156,0.6972426529489226,0.5194990158081154,-2.293796817681482,3.332794849297713,-0.8871489009366869,1.9261469325529177,-2.0014725128387596,5.214670443921214,-54.87676145749047,1.4066479167447992,4,0.3299999237060476,-0.004999160766608668,-1.9524993896484446,-5.414999008178718,5.3400001525878835,0,0.038340379593105656,-1.080802086905592,57.6500015258789,1.1058824849375624,57.27999877929688,-1.261907356948212,58.81999969482422,0.038340379593105656 6436,2015-04-07,57.79999923706055,58.13999938964844,56.97000122070313,57.040000915527344,2071200.0,0.011904767470088284,-1.6000025431380032,76.01259061421534,64.12451525893479,57.696641778740656,-0.21815917921354355,-1.4716950002648517,-2.0185362113100638,-8.422327064139537,11.178132696947598,1.1699981689453054,0.9230515963010788,1.1429992675781264,-1.7211027728401618,4.007101307996415,-0.2890517526310177,2.5750502877872705,-2.5796433647060013,34.1365141909925,-31.471252612233314,1.4320510202091437,4,-0.35000038146972656,-0.6849994659423828,-2.40000057220459,-6.094999313354492,3.9300003051757812,1,0.023529422635001573,-9.095111805416796,57.11999893188477,-1.080802086905592,57.6500015258789,1.1058824849375624,57.27999877929688,0.023529422635001573 6437,2015-04-08,58.1500015258789,58.34000015258789,57.61000061035156,57.81000137329102,2091300.0,0.006055403000661874,1.0277838118499758,0.4473696098459375,60.73253874565364,59.53421145561087,-0.6016446369630017,-1.6627974901597256,-2.1378697932297115,-8.589786539263997,11.775138762061943,0.7299995422363281,1.0067371158744152,1.3380014419555621,-1.4952869190547133,4.171289802965838,-0.0786427385495756,2.7546456224607,-2.8298527892819934,59.70158034878853,-5.616623124118057,1.4166441805051373,4,-0.7000026702880788,-1.035001754760735,-2.530001640319817,-6.280002593994126,4.9399986267089915,2,0.04780737242216038,-1.6000025431380032,57.79999923706055,-9.095111805416796,57.11999893188477,-1.080802086905592,57.6500015258789,0.04780737242216038 6438,2015-04-09,57.5,58.849998474121094,57.31999969482422,57.97999954223633,2008100.0,-0.01117801390924511,-2.64285357468858,-1.4117627259366228,56.38474400102739,60.39764232542006,0.3010584348715568,-0.8674626617207082,-1.2255021801896078,-7.760126767007293,12.411339114842464,1.529998779296875,1.0327435992092404,0.5674999237060518,-2.1604601434039736,3.2954599908160773,-0.7964801098489573,1.931479957261061,-2.0820542564455806,28.94736313753205,-33.147608191194806,1.3639800335550114,4,0.7049999237060547,-0.38500022888183594,-1.927499771118164,-5.630001068115227,5.380001068115227,3,0.04817392100458551,1.0277838118499758,58.1500015258789,-1.6000025431380032,57.79999923706055,-9.095111805416796,57.11999893188477,0.04817392100458551 6439,2015-04-10,58.36000061035156,58.38999938964844,57.25,57.7400016784668,2546800.0,0.014956532353940233,2.3529566861329427,-1.291665673254973,54.65517785687788,60.18498918555476,-0.2251942335710453,-1.546868209952457,-2.0076091361983828,-8.437636130565934,13.062454660624617,1.1399993896484375,1.018801491260902,1.262500572204587,-1.3866460924108424,3.9116472368200164,-0.06207276010312768,2.5870739045123017,-2.846213799978777,73.93624576425938,15.247815631314282,1.3245733323077153,4,0.2199993133544922,-1.2450008392333984,-2.81500053405761,-6.320001602172852,4.939998626708984,4,0.06031529165438876,-2.64285357468858,57.5,1.0277838118499758,58.1500015258789,-1.6000025431380032,57.79999923706055,0.06031529165438876 6440,2015-04-13,57.33000183105469,58.43999862670898,57.22999954223633,58.290000915527344,1577800.0,-0.017649053607346588,-1.0861987319460034,-1.5483882876286694,50.23772322541856,58.087217767846305,0.739961026465302,-0.37628110098872014,-0.9332907224946396,-7.229602160233114,13.131682870090467,1.2099990844726491,1.2563263939158844,0.13100166320801065,-2.3801271736540954,2.6421305000701167,-1.124562755223046,1.3865660816390672,-1.7222907751999017,19.14899661140728,-35.045384702728896,1.2555644184310533,4,0.8649978637695312,-0.21500205993652344,-1.035001754760735,-5.290002822875977,5.279998779296875,0,0.0917494881132892,2.3529566861329427,58.36000061035156,-2.64285357468858,57.5,1.0277838118499758,58.1500015258789,0.0917494881132892 6441,2015-04-14,57.06999969482422,57.97999954223633,56.63999938964844,57.290000915527344,2287400.0,-0.004535184509441792,-1.4814775569024712,0.22916815678420713,46.34947229543193,55.97887315180365,0.6970202458664332,-0.0187941172246866,-0.6159245622738112,-6.790151588744621,12.971662420483437,1.3400001525878906,1.4449741734210022,-0.1915004730224581,-2.618943224701063,2.2359422786561467,-1.405221848861757,1.0222209028168407,-1.3702428783970788,19.457035443903216,-28.91581067412146,1.2137213758393022,4,0.7299995422363281,0.04500007629394531,-0.2050008773803711,-5.030000686645508,5.170001983642578,1,0.09444540771808119,-1.0861987319460034,57.33000183105469,2.3529566861329427,58.36000061035156,-2.64285357468858,57.5,0.09444540771808119 6442,2015-04-15,56.86000061035156,57.68999862670898,56.61999893188477,57.13999938964844,2361300.0,-0.0036796755842930517,-1.8157807559102697,1.2727146622277707,53.656218946746094,55.48356106940306,0.6702380232776761,0.4248483819998441,-0.3533651306084664,-6.423575074691769,13.962615892724969,1.0699996948242045,1.357467632066438,-0.5359996795654283,-2.4951232007744935,1.423123841643637,-1.5155614401699609,0.44356208103910433,-1.0700389485635142,10.762409315389714,-39.05286033190005,0.9795617606045315,4,0.8749980926513672,0.25499916076660156,0.004998207092285156,-4.820001602172852,5.829998016357415,2,0.08564894265931766,-1.4814775569024712,57.06999969482422,-1.0861987319460034,57.33000183105469,2.3529566861329427,58.36000061035156,0.08564894265931766 6443,2015-04-16,56.86000061035156,57.04999923706055,56.61000061035156,56.81999969482422,1372200.0,0.0,1.0952406902815621,-0.14286103542234332,53.707214338604054,54.95010324704908,0.6754240492881536,0.5499160864349761,-0.28521401382641187,-6.274669015617135,14.786836758219069,0.4399986267089844,0.9831365805316423,-0.5974996566772433,-2.393646472580599,1.1986471592261125,-1.4955730646289211,0.30057375127443464,-0.9816382001098205,13.66121699397366,-36.13346628040819,0.898073407951678,4,0.8699989318847656,0.25499916076660156,-0.4100017547607422,-4.820001602172852,5.70000076293946,3,0.10956734919735722,-1.8157807559102697,56.86000061035156,-1.4814775569024712,57.06999969482422,-1.0861987319460034,57.33000183105469,0.10956734919735722 6444,2015-04-17,56.02999877929688,56.58000183105469,55.52000045776367,56.4000015258789,2853600.0,-0.014597288465444946,1.9040999968646468,-9.24985695212629,37.976063329690184,53.09151866648717,1.398532908998341,1.460301418698812,0.6034098222525799,-5.294285689488078,14.939636392367571,1.3400001525878906,0.6530072644905758,-1.4310014724731346,-3.21509415257605,0.35309120762978097,-2.3230478125245924,-0.5389551324216768,4.180000305175774,17.465706895200558,-25.365295936482138,0.8920463400514596,4,1.1550006866455007,1.085000991821282,0.23750114440917258,-3.989999771118171,6.5,4,0.12225597783431374,1.0952406902815621,56.86000061035156,-1.8157807559102697,56.86000061035156,-1.4814775569024712,57.06999969482422,0.12225597783431374 6445,2015-04-20,57.290000915527344,57.31999969482422,56.099998474121094,56.43999862670898,2048600.0,0.02248799149886893,1.6813218137840547,-2.2972864300885667,38.17789366198686,50.20856071127073,0.1845935260903886,0.21195403158050397,-0.6411156469555124,-6.400641254739675,14.557391564899259,1.2900009155273366,0.5474776077826107,-0.17149944305420206,-1.9553840877201694,1.6123852016117652,-1.0634417653871893,0.7204428792787851,2.8261981964111342,71.9512648982592,33.22441324785156,0.8919423223329851,4,-0.10500144958496094,-0.1750011444091797,-1.022500991821289,-5.250001907348633,6.569999694824219,0,0.10490483898568614,1.9040999968646468,56.02999877929688,1.0952406902815621,56.86000061035156,-1.8157807559102697,56.86000061035156,0.10490483898568614 6446,2015-04-21,59.02999877929688,59.13000106811523,57.36000061035156,57.540000915527344,4089800.0,0.030371754860592848,1.0946720719419356,1.7529339430848638,51.01842300389095,49.12921451774154,-1.5227096752086169,-1.4645150191079708,-2.304801419782386,-7.976911385010361,14.254260583817674,1.8400001525878835,0.4454650770073343,1.4804985046386818,-0.4325754285181347,3.3935724377954983,0.52396153806027,2.4370354712170936,0.9942763595580999,97.22985396369208,60.46310738409905,0.9565369665784083,4,-1.704998016357429,-1.914999008178718,-2.7624988555908274,-6.989999771118171,4.24000167846679,1,0.06064716085188637,1.6813218137840547,57.290000915527344,1.9040999968646468,56.02999877929688,1.0952406902815621,56.86000061035156,0.06064716085188637 6447,2015-04-22,59.81000137329102,59.88999938964844,59.02999877929688,59.34000015258789,2569200.0,0.013213664410030468,1.7301725703905315,0.31543751312104457,63.246066773478105,49.89158371468051,-2.282508536552122,-2.2122362571580894,-2.9701302027192042,-8.593534900725338,13.837530570945422,0.8600006103515554,0.47071345780154417,2.168000984191899,0.008345703667103521,4.327656264716694,1.0881733439294976,3.2478286244543,0.12418827194213122,98.16938132927845,60.09745466974205,1.0798276402623992,4,-2.105001449584968,-2.6950016021728587,-3.542501449584968,-7.770002365112312,2.9499969482421804,2,0.040628661584698245,1.0946720719419356,59.02999877929688,1.6813218137840547,57.290000915527344,1.9040999968646468,56.02999877929688,0.040628661584698245 6448,2015-04-23,59.88000106811523,60.27999877929688,59.43999862670898,59.7599983215332,2476500.0,0.001170367718056342,-1.2105205039401656,0.2553243295889687,62.05403666641243,50.71367913796213,-2.2120190432219786,-2.0909440222505893,-2.9377525457170606,-8.49282068838344,14.351792715669387,0.8400001525879048,0.3061093239278492,2.0485006332397404,-0.20100288526940346,4.298004151748884,0.9237488739851685,3.1732523924943123,-4.360000610351555,91.59668377671161,51.08180490825558,1.1247517592545713,4,-1.9800014495849538,-2.730001449584954,-3.7325010299682546,-7.840002059936516,3.0099983215332102,3,0.04692714610003601,1.7301725703905315,59.81000137329102,1.0946720719419356,59.02999877929688,1.6813218137840547,57.290000915527344,0.04692714610003601 6449,2015-04-24,59.88999938964844,59.90999984741211,59.38000106811523,59.9000015258789,1824100.0,0.00016697263451681543,34.334689725331096,-0.08334922754142961,65.86482349502016,52.45002361236231,-2.2151054044519043,-1.8981930615504012,-2.8492718185511876,-8.334305628876535,15.88264570505361,0.5299987792968821,0.18168764651197478,1.8679990768432617,-0.4021796963985409,4.138177850085064,0.732909690222364,3.0030884634641595,-4.274798965454103,90.66987174222125,43.802357311770784,1.1350893866208998,4,-1.989999771118164,-2.405000686645508,-3.8974990844726562,-7.850000381469727,3.0900001525878906,4,0.04458176675326664,-1.2105205039401656,59.88000106811523,1.7301725703905315,59.81000137329102,1.0946720719419356,59.02999877929688,0.04458176675326664 6450,2015-04-27,59.84000015258789,60.63000106811523,59.68999862670898,59.9900016784668,3178200.0,-0.0008348511866772546,-3.177746130240785,14.996948893984719,62.59258875522288,54.25481433011686,-1.9798193691260124,-1.815248696672775,-2.7396415050164293,-8.101918616261074,16.46130690779084,0.94000244140625,0.16726158741047925,1.7379999160766602,-0.6729282503717826,4.148928082525103,0.5325358328524388,2.9434639993008815,-4.131503761291505,75.84095397749229,26.232714117617405,1.2054640832242227,4,-1.7649993896484375,-2.1800003051757884,-3.882500648498535,-7.80000114440918,3.529998779296882,0,0.044953185492140335,34.334689725331096,59.88999938964844,-1.2105205039401656,59.88000106811523,1.7301725703905315,59.81000137329102,0.044953185492140335 6451,2015-04-28,59.11000061035156,60.13999938964844,58.61999893188477,59.70000076293945,2695900.0,-0.012199190180061437,1.0680314829856319,3.933294339046844,55.66036971959292,54.47749774932206,-1.0393085478580844,-1.173782805627809,-1.9633892418830001,-7.199588797552892,15.849675681661534,1.5200004577636648,0.1010109231798566,1.0260004043579087,-1.3470006936021477,3.399001502317965,-0.16050014462211948,2.212500953337937,-3.2046440319824256,24.378167049401046,-22.96384563755205,1.1865005489800295,4,-1.0349998474121094,-1.4500007629394602,-3.012500762939453,-7.070001602172852,3.5200004577636648,1,0.08035865252838725,-3.177746130240785,59.84000015258789,34.334689725331096,59.88999938964844,-1.2105205039401656,59.88000106811523,0.08035865252838725 6452,2015-04-29,58.61999893188477,59.5099983215332,58.20000076293945,58.88000106811523,1959600.0,-0.008289657814366191,-1.3818170468653548,0.4406814728606748,56.73075997265529,54.81344726421664,-0.3055257764655792,-0.7373365654332389,-1.44380307029774,-6.576039128197557,15.150005487142367,1.30999755859375,0.16602898620563167,0.5459987640380959,-1.8156013568971971,2.907598884973389,-0.6348012964295506,1.7267988245057424,-2.5256565739257937,17.28387309461424,-31.047150622609582,1.1808000604676472,4,-0.5449981689453196,-0.9599990844726705,-2.399998664855964,-6.579999923706062,4.280002593994126,2,0.07932449011611387,1.0680314829856319,59.11000061035156,-3.177746130240785,59.84000015258789,34.334689725331096,59.88999938964844,0.07932449011611387 6453,2015-04-30,58.09000015258789,58.86999893188477,57.63000106811523,58.36999893188477,2578400.0,-0.009041262179358411,-1.0666683620919846,1.076909533730536,48.31038547531643,55.96170528039734,0.46633719283339303,-0.15130034141658655,-0.9171707685641906,-5.92220204383932,15.14906462006097,1.2399978637695455,0.3071861464761483,-0.024500083923342686,-2.356361755204965,2.3073615873582796,-1.1904309195641503,1.1414307517174649,-1.8142314462226636,15.333302815755445,-28.529525843439103,1.1659308356408105,4,0.27499961853027344,-0.43000030517578836,-1.7674999237060547,-6.05000114440918,3.5699996948242188,3,0.08039246267306588,-1.3818170468653548,58.61999893188477,1.0680314829856319,59.11000061035156,-3.177746130240785,59.84000015258789,0.08039246267306588 6454,2015-05-01,59.33000183105469,59.52000045776367,58.11000061035156,58.25,2257800.0,0.021346215789458167,-1.073528256796329,-3.857166212533962,62.19511514331626,58.63028544498949,-0.2864553707613595,-1.3270245419447306,-2.131047543957841,-7.0326120230911116,15.426596691889344,1.4300003051757812,0.40579348861657394,1.1315015792846665,-1.2504067480578556,3.5134099066271887,-0.059452584386590956,2.322455742955924,-2.8800638302194628,56.66669209798201,9.277952855966262,1.19095416367126,5,-0.33500099182128906,-1.6700019836425852,-3.0075016021728516,-7.290002822875977,2.4499969482421946,4,0.06000332797445429,-1.0666683620919846,58.09000015258789,-1.3818170468653548,58.61999893188477,1.0680314829856319,59.11000061035156,0.06000332797445429 6455,2015-05-04,59.31000137329102,59.58000183105469,58.4900016784668,59.52000045776367,3425300.0,-0.000337105294899831,5.606024876312017,-0.19444326707073475,64.07035717725932,60.08050035314153,0.056116603175631496,-1.1958543119661158,-2.1017020101094417,-6.8714418562395,15.684845169936384,1.0900001525878906,0.5204862431565829,1.0020009994506935,-1.3724919077804358,3.376493906681823,-0.18524545416487115,2.1892474530662582,-2.6928608497645996,66.93232783317488,15.349042146317792,1.1872464536155638,5,-0.18000030517579546,-1.2350006103515696,-2.987501144409187,-7.270002365112312,3.2199974060058594,0,0.06187823442873852,-1.073528256796329,59.33000183105469,-1.0666683620919846,58.09000015258789,-1.3818170468653548,58.61999893188477,0.06187823442873852 6456,2015-05-05,59.15999984741211,59.68000030517578,58.54999923706055,59.40999984741211,4662300.0,-0.0025291101400389815,1.8607588824398582,1.1904813805631647,64.55694735576473,60.22615375117338,0.25311590200207235,-0.9894715660304172,-1.9400372476590348,-6.572843872145739,15.940906372039109,1.1300010681152344,0.9056871027757651,0.7839994430541992,-1.6070754773340497,3.175074363442448,-0.4115380171399252,1.9795369032483237,-2.3823449021021332,74.63411457121865,17.148358194831133,1.1955374601941238,5,-0.029998779296882105,-1.0849990844726562,-2.8374996185302734,-7.120000839233398,3.4300003051757812,1,0.0711629326458969,5.606024876312017,59.31000137329102,-1.073528256796329,59.33000183105469,-1.0666683620919846,58.09000015258789,0.0711629326458969 6457,2015-05-06,60.93000030517578,63.25,60.540000915527344,61.349998474121094,12687900.0,0.02991887191225362,-3.5166766272904137,1.67999267578125,71.04445322836811,61.225088924724005,-1.498934154989918,-2.6778158172111546,-3.6801455309335154,-8.169353706798631,16.707334163281377,4.090000152587891,1.2712534271382623,2.4149999618530273,-0.2304452556951233,5.060445179401178,1.0922773530789556,3.737722570627099,-3.998251514953594,58.71885879440616,-4.132348606253544,1.3227226087740738,5,-0.48999977111816406,-1.5450000762939453,-3.815000534057617,-8.220001220703125,1.8199996948242188,2,0.02790088223247622,1.8607588824398582,59.15999984741211,5.606024876312017,59.31000137329102,-1.073528256796329,59.33000183105469,0.02790088223247622 6458,2015-05-07,60.27000045776367,61.45000076293945,60.15999984741211,61.209999084472656,4081500.0,-0.010832099854035993,-1.2241398020961107,2.2381017257039058,72.31578934687991,61.94186290826398,-0.8692008673283311,-1.8969097588028347,-2.9895692978652733,-7.343687975405217,17.12299855503844,1.2900009155273438,1.363062154203405,1.6165000915527372,-1.0944314427870907,4.327431625892565,0.2610343243828197,2.9719658587226547,-2.9591565949548126,42.02334832494694,-25.471289120406396,1.3554657671699155,5,0.1700000762939453,-0.8850002288818359,-2.9875011444091797,-7.170000076293945,1.2999992370605469,3,0.043636984372653176,-3.5166766272904137,60.93000030517578,1.8607588824398582,59.15999984741211,5.606024876312017,59.31000137329102,0.043636984372653176 6459,2015-05-08,61.88000106811523,62.2400016784668,60.83000183105469,61.0,3324300.0,0.02671313419816257,-1.3114800744180228,-0.9361727167583067,73.29948774630446,63.13151835171749,-2.4219253806586565,-3.404215445469994,-4.5606156540613085,-8.773466022694244,17.725607298099266,1.970001220703125,1.296471802067586,3.0505006790161033,-0.014174318262504926,6.115175676294712,1.5181631803767957,4.582838177655411,-4.212807837074898,71.2184996854475,4.110479487130945,1.5323374986393041,5,-1.44000053405761,-2.4950008392333913,-4.597501754760735,-8.645002365112298,0.9799995422363352,4,-0.0035552879267236603,-1.2241398020961107,60.27000045776367,-3.5166766272904137,60.93000030517578,1.8607588824398582,59.15999984741211,-0.0035552879267236603 6460,2015-05-11,62.59000015258789,63.459999084472656,61.599998474121094,61.9000015258789,4825100.0,0.011473805304093698,-1.8837113024038419,0.7840883968320855,70.18140565050724,64.74496678848575,-3.0182112198907944,-3.899893214548783,-5.204876248640723,-9.306066198624862,18.484000443542882,1.8600006103515625,1.262720795904201,3.497499847412108,0.09092448996057101,6.904075204863645,1.794212168686336,5.20078752613788,-4.5878385154099846,82.28108026636066,18.19909017832218,1.703287678725769,5,-2.0450000762939453,-3.1000003814697266,-5.307500839233398,-8.84000015258789,1.8900032043457173,0,-0.012941386344724526,-1.3114800744180228,61.88000106811523,-1.2241398020961107,60.27000045776367,-3.5166766272904137,60.93000030517578,-0.012941386344724526 6461,2015-05-12,62.459999084472656,62.9000015258789,61.599998474121094,62.2400016784668,2674400.0,-0.0020770261670922663,1.363636994163543,0.31883745487314397,66.21785231195341,65.79908815951889,-2.640741747418545,-3.5261711873563826,-5.017996182601635,-8.99762118307973,19.77452738252241,1.3000030517578054,1.1949260690434045,3.097998809814456,-0.4832248579209306,6.6792224775498426,1.3073869759467627,4.888610643682149,-4.021210451511173,69.69696269109615,9.516732543857962,1.7906118338676935,5,-1.914999008178711,-2.969999313354492,-5.177499771118164,-8.709999084472656,2.809997558593736,1,0.0011207123895335958,-1.8837113024038419,62.59000015258789,-1.3114800744180228,61.88000106811523,-1.2241398020961107,60.27000045776367,0.0011207123895335958 6462,2015-05-13,61.72999954223633,62.22000122070313,60.84000015258789,62.0,3031600.0,-0.011687472829595369,2.8873110792324925,-1.2272892788403185,60.475640376510135,67.1507831485404,-1.5904480426856793,-2.5429974404430027,-4.213281917097532,-8.101350977407293,20.92517024086396,1.6199989318847656,1.1612892685919007,2.1244993209838867,-1.4022734033539948,5.651272045321768,0.36111295881494954,3.887885683152824,-2.889514073153954,47.57575932722597,-8.273983641735754,1.7633863621689398,5,-0.9449996948242188,-2.239999771118164,-4.447500228881836,-7.665000915527344,4.219997406005859,2,0.013931647768167243,1.363636994163543,62.459999084472656,-1.8837113024038419,62.59000015258789,-1.3114800744180228,61.88000106811523,0.013931647768167243 6463,2015-05-14,63.09000015258789,63.11999893188477,61.95000076293945,62.29999923706055,2962300.0,0.022031437233707374,1.7529418100546332,-2.9259243560943218,65.71708972441633,67.54211365755151,-2.421229737017228,-3.59673771622856,-5.4983102043328955,-9.30432581487048,22.26769071232023,1.3899993896484446,1.292826240475101,3.1729999542236342,-0.43238854886858036,6.778388457315849,1.370305702677527,4.9756942057697415,-3.8799535942742907,85.93158485607117,33.06175828740234,1.8026942515461075,5,-2.114999771118164,-3.6000003814697266,-5.807500839233398,-8.875,3.5300025939941406,3,-0.005389129050016983,2.8873110792324925,61.72999954223633,1.363636994163543,62.459999084472656,-1.8837113024038419,62.59000015258789,-0.005389129050016983 6464,2015-05-15,62.88000106811523,63.31999969482422,62.4900016784668,62.81000137329102,1979300.0,-0.0033285637020885606,-1.3380255961143765,0.08860710595186859,64.70019221049444,67.61209532791096,-1.8491659984569537,-3.001109489868803,-5.220036073196773,-8.940440666581281,24.61049708869261,0.8299980163574219,1.4679062310333748,2.6205007553100543,-0.7220130255082537,5.963014536128362,0.9492438649009003,4.291757645719208,-3.3299583077088997,77.86266210649971,26.746069223803744,1.6712568904091556,5,-1.8750019073486257,-3.390001296997063,-5.220001220703118,-8.665000915527337,3.7000007629394602,4,-0.02083335481931592,1.7529418100546332,63.09000015258789,2.8873110792324925,61.72999954223633,1.363636994163543,62.459999084472656,-0.02083335481931592 6465,2015-05-18,63.29999923706055,63.5,62.540000915527344,62.54999923706055,1985900.0,0.006679360079691277,-1.4935149863760218,10.714332425070294,70.88732573817032,68.31547070373381,-1.8368241919369197,-3.1070687624897104,-5.53258840222221,-9.208775399389694,26.562306785008875,0.9599990844726562,1.8102618933067163,2.739999008178714,-0.5587916897903256,6.038789706147753,1.090603659194194,4.3893943571632335,-3.4371599707289135,92.48117389427551,36.413338272613075,1.649395348984521,5,-1.4699993133544922,-3.789999008178711,-5.4524993896484375,-9.084999084472656,4.380001068115234,0,-0.006951005245058095,-1.3380255961143765,62.88000106811523,1.7529418100546332,63.09000015258789,2.8873110792324925,61.72999954223633,-0.006951005245058095 6466,2015-05-19,62.61000061035156,62.97999954223633,62.4000015258789,62.56000137329102,4319300.0,-0.01090045237006898,-2.135133463239533,0.06666564941405302,69.50147535194586,68.14402871746468,-0.6771918070770866,-2.250497879705307,-4.7509401562926925,-8.36942628305205,27.458495581955443,0.8999977111816477,1.932135929692933,1.8710002899169922,-1.4665175965104282,5.20851817634442,0.20224134670328198,3.5397592331307024,-2.383445270653091,66.54137440968991,5.337635381346331,1.6687589432137135,5,-0.7800006866455078,-3.1000003814697266,-4.955000877380371,-6.895000457763672,4.839996337890625,1,0.029867476894304135,-1.4935149863760218,63.29999923706055,-1.3380255961143765,62.88000106811523,1.7529418100546332,63.09000015258789,0.029867476894304135 6467,2015-05-20,62.2400016784668,62.63000106811523,61.84000015258789,62.52000045776367,1796200.0,-0.005909581988146395,2.1600036621094363,-5.600061036088382,70.60576788305127,67.95402633259482,-0.11379399696834724,-1.780397055373868,-4.23947601074525,-7.854224943819119,27.82569196600439,0.7900009155273366,2.052984555207786,1.3795013427734375,-1.992366568712697,4.751369254259572,-0.30643261296962976,3.0654352985165048,-1.6861018727381705,24.09647967754315,-41.13701133044923,1.6859339557430668,5,-0.07500076293945312,-2.730001449584961,-4.782502174377441,-5.360002517700195,5.389995574951172,2,0.04868243706439168,-2.135133463239533,62.61000061035156,-1.4935149863760218,63.29999923706055,-1.3380255961143765,62.88000106811523,0.04868243706439168 6468,2015-05-21,62.68999862670898,62.90999984741211,61.61000061035156,62.2599983215332,2427000.0,0.00723002789374716,1.988494558592688,-1.5357220708446613,68.10344083413658,67.3766877867984,-0.2060862520980109,-2.11765541575668,-4.541151581575129,-8.159239788358228,28.06238755836521,1.2999992370605469,2.216546766508216,1.6889984130859332,-1.744458449474898,5.122455275646772,-0.027730018194482398,3.405726844366349,-1.8414888015532114,57.142770641757046,-8.79537934894038,1.716728431280418,5,-0.519998550415032,-3.1799983978271413,-5.26499938964843,-5.809999465942376,3.5300025939941335,3,0.05200188854597121,2.1600036621094363,62.2400016784668,-2.135133463239533,62.61000061035156,-1.4935149863760218,63.29999923706055,0.05200188854597121 6469,2015-05-22,62.56000137329102,63.13000106811523,62.38000106811523,62.599998474121094,2137300.0,-0.002073652197570275,-2.7500214577947686,-0.09301644754349915,67.3056594882045,67.05716043543143,0.03409874011449432,-1.8734235558648322,-4.260318366409223,-7.871728755117417,28.400755069280592,0.75,2.1517400433732305,1.4255010604858498,-2.0336040834222544,4.884606204393954,-0.3040515114682023,3.155053632439902,-1.4463425306508313,50.26460686403564,-14.905523300999675,1.7295525719540514,5,-0.3900012969970774,-3.050001144409187,-5.137501716613777,-5.680002212524421,3.9399986267089773,4,0.0648977187366937,1.988494558592688,62.68999862670898,2.1600036621094363,62.2400016784668,-2.135133463239533,62.61000061035156,0.0648977187366937 6470,2015-05-26,62.52999877929688,62.97000122070313,62.27000045776367,62.56999969482422,2305200.0,-0.0004795810955169344,-1.500013623978227,1.0000953743443013,68.1769230800886,67.27483496522422,0.061122787881409124,-1.7197315772148514,-4.0844555648469765,-7.679434647304731,28.35408342166574,0.7000007629394602,2.1356377332169956,1.2609985351562543,-2.1953631222881924,4.717360192600701,-0.4671822935659691,2.9891793638784776,-1.177705820920707,60.526177097267976,-3.304437999635759,1.7281808287222218,5,-0.3599987030029368,-2.7299995422363352,-5.379999160766609,-5.494998931884773,5.470001220703118,1,0.06476896099186757,-2.7500214577947686,62.56000137329102,1.988494558592688,62.68999862670898,2.1600036621094363,62.2400016784668,0.06476896099186757 6471,2015-05-27,63.86000061035156,63.97000122070313,62.61000061035156,62.61000061035156,3481500.0,0.021269820198605682,-1.1760009765625115,-31.249284760638776,66.59117910080228,67.95433926792334,-1.172729449006681,-2.8202237035758415,-5.266898863076975,-8.832015269988716,29.399396173275615,1.44000244140625,2.0179761364853306,2.3535003662109375,-1.130884319709068,5.837885052130936,0.6113080232509347,4.09569270917094,-2.292936947813004,95.33895839394792,29.586873837735837,1.74219234296,5,-1.0699996948242188,-3.1949996948242188,-6.710000991821289,-6.825000762939453,3.94000244140625,2,0.05981834729586599,-1.500013623978227,62.52999877929688,-2.7500214577947686,62.56000137329102,1.988494558592688,62.68999862670898,0.05981834729586599 6472,2015-05-28,63.27000045776367,64.30000305175781,63.22999954223633,63.33000183105469,1934100.0,-0.009238962526603167,-14.28541456636059,-0.0480010986328125,67.12329840879997,68.11058467729931,-0.38141744888930873,-1.964727885201853,-4.479961074685491,-8.063828419313268,30.89138789268852,1.0700035095214844,1.8967510305168815,1.5310001373291016,-1.7574602768996357,4.819460551557839,-0.11323006978526706,3.17523034444347,-1.414584288245365,61.70997549520114,-6.752669328983863,1.6442302071143684,5,-0.3149986267089844,-2.3049983978271484,-6.050000190734863,-6.2350006103515625,4.740001678466797,3,0.06606601011910684,-1.1760009765625115,63.86000061035156,-1.500013623978227,62.52999877929688,-2.7500214577947686,62.56000137329102,0.06606601011910684 6473,2015-05-29,62.7599983215332,64.15000152587889,62.66999816894531,63.06999969482422,2381900.0,-0.008060725976617111,-5.040809335855638,5.166571301417763,55.74411037329277,67.1154644731658,0.08588262825811199,-1.1456611976963984,-3.821954602870534,-7.372006103550625,32.71063557431284,1.4800033569335795,1.8273901376940955,0.7874980926513686,-2.041046523044457,3.6160427083471944,-0.6267742151965408,2.201770400499278,-0.562339988501364,24.13779495746524,-42.159639121886364,1.4142723078479125,5,0.19500350952148438,-1.7949962615966797,-5.349998474121094,-5.724998474121094,7.130001068115234,4,0.0775971807222604,-14.28541456636059,63.27000045776367,-1.1760009765625115,63.86000061035156,-1.500013623978227,62.52999877929688,0.0775971807222604 6474,2015-06-01,62.88999938964844,63.29999923706055,62.20000076293945,63.06000137329102,1962400.0,0.002071400120968958,2.384622607736233,0.5483910662647126,52.118639273396965,65.03005486596876,-0.04755158608685406,-1.0490675641336509,-3.8100276328634806,-7.307845197425067,34.072278704929055,1.0999984741210938,1.8695885336550262,0.7394992828369169,-1.8245634822537937,3.3035620479276275,-0.5425320997084384,2.021530665382272,1.410003662109375,32.85704165099917,-30.12070001877894,1.282031382545354,6,0.06500244140625,-1.924997329711914,-5.364999771118164,-5.819999694824219,6.1100006103515625,0,0.052949624159207564,-5.040809335855638,62.7599983215332,-14.28541456636059,63.27000045776367,-1.1760009765625115,63.86000061035156,0.052949624159207564 6475,2015-06-02,62.97999954223633,63.459999084472656,62.459999084472656,62.5,2123400.0,0.001431072562591007,-2.571419813216531,-2.823493773140239,53.69318659024987,63.273578336891426,-0.20977762266581124,-0.8959595789708104,-3.796681735013678,-7.21476097152464,35.50145675777695,1.0,1.729781378464395,0.6459995269775405,-1.562819008421286,2.854818062376367,-0.45840974072186924,1.7504087946769502,1.2780034637451223,37.142758531742786,-23.952940354769922,1.104409267699412,6,-0.024997711181640625,-2.0149974822998047,-5.287500381469727,-5.909999847412109,7.520000457763672,1,0.05589076664573578,2.384622607736233,62.88999938964844,-5.040809335855638,62.7599983215332,-14.28541456636059,63.27000045776367,0.05589076664573578 6476,2015-06-03,63.36999893188477,63.68999862670898,63.02000045776367,63.33000183105469,1221200.0,0.006192432398906211,-1.0302979510446855,0.08332737286318626,62.238806989895096,62.34391601542963,-0.5371177024032434,-1.005960859101073,-4.076350150457515,-7.43862607792974,36.989258949981455,0.7099990844726491,1.6199191026318616,0.8254989624023494,-0.847033869859608,2.4980317946643,-0.010767453728625753,1.6617653785333246,0.8468440292358324,55.71413779761451,-6.798789948088356,0.8362664161309765,6,-0.41499710083008523,-2.4049968719482493,-5.5024986267089915,-6.04499816894532,8.700000762939446,2,0.0730629816341315,-2.571419813216531,62.97999954223633,2.384622607736233,62.88999938964844,-5.040809335855638,62.7599983215332,0.0730629816341315 6477,2015-06-04,62.63000106811523,63.45000076293945,62.5,63.09000015258789,1385200.0,-0.011677416383815253,-1.6388865341414827,-11.500810681924696,46.21710918451979,59.91210138769442,0.29504666780788824,-0.13921046085138755,-3.2545894879182313,-6.525210678275457,36.62771963061802,0.9500007629394531,1.381358468780988,0.0005010604858313172,-1.4893728302101508,1.4903749511818205,-0.7444358848621633,0.7454380058338259,1.5465050490417482,22.051289073732974,-35.950277156598084,0.7449369453479929,6,0.6200008392334055,-1.6649990081787038,-4.762500762939446,-5.305000305175774,10.909999847412116,3,0.08254832980155613,-1.0302979510446855,63.36999893188477,-2.571419813216531,62.97999954223633,2.384622607736233,62.88999938964844,0.08254832980155613 6478,2015-06-05,62.9000015258789,63.13999938964844,62.09000015258789,62.599998474121094,2040000.0,0.004311040286747225,1.6923099495285419,-0.6521818453219853,50.16287029460791,58.007347032850355,0.0647801467833986,-0.21299573636006386,-3.37771906819151,-6.6112778233916245,36.416041195259666,1.0499992370605469,1.2040571664519106,0.13900146484374432,-0.8561211314636594,1.134124061151148,-0.3585598333099611,0.6365627629974497,1.2369744841937305,50.625134110578415,-4.663204580528969,0.4975612981537022,6,0.2950000762939524,-1.9349994659423757,-5.032501220703118,-5.575000762939446,9.3499984741211,4,0.08124007132574018,-1.6388865341414827,62.63000106811523,-1.0302979510446855,63.36999893188477,-2.571419813216531,62.97999954223633,0.08124007132574018 6479,2015-06-08,61.65999984741211,63.18000030517578,61.4900016784668,63.06999969482422,1956700.0,-0.019713857684989344,1.073616588071473,-4.69995168099294,38.21839363953954,54.67862153945602,1.3004467820080663,1.0642432255500651,-2.0019049556434396,-5.182467027880577,35.683530960361665,1.6899986267089844,1.0088386728005858,-1.0900001525878906,-2.1299798974315465,-0.050020407744234774,-1.609990025009715,-0.5700102801660663,2.3950971283611295,7.727200216397698,-41.086137358873074,0.5199898724218278,6,1.2350025177001953,-0.4549980163574219,-3.6475000381469727,-4.334999084472656,10.84000015258789,0,0.13347388197539445,1.6923099495285419,62.9000015258789,-1.6388865341414827,62.63000106811523,-1.0302979510446855,63.36999893188477,0.13347388197539445 6480,2015-06-09,61.77999877929688,62.0,61.11000061035156,61.58000183105469,1540400.0,0.001946139023381921,1.7812507450587702,-0.14184182261385753,43.50546236045614,52.11354190163978,1.1877800480537744,0.9280301922863785,-2.0515308018446845,-5.118706512326362,34.35388353414424,0.8899993896484375,0.8241173562103441,-0.9295011520385685,-2.05526612580541,0.19626382172827306,-1.4923836389219858,-0.3666186651551513,2.1211924786379726,25.96894124326733,-19.75087488212621,0.5628824868834204,6,0.9250030517578054,-0.3849964141845774,-3.452498435974128,-4.454998016357429,11.190002441406243,1,0.11686632184140833,1.073616588071473,61.65999984741211,1.6923099495285419,62.9000015258789,-1.6388865341414827,62.63000106811523,0.11686632184140833 6481,2015-06-10,62.52999877929688,62.68000030517578,61.5099983215332,62.13999938964844,1613300.0,0.012139851324363127,2.391298098186643,1.9500267032882854,52.141780511237066,50.44892880191056,0.25622376100186983,0.1934621873697111,-2.760644338249101,-5.67456879649405,33.12127745946021,1.1700019836425781,0.6671375980256258,-0.18300113677977947,-1.3059317181178614,0.9399294445583024,-0.7444664274488204,0.37846415388926147,1.1478972268313115,60.683678476469005,11.723502562501942,0.5614652906690414,6,0.10000228881834516,-1.1049976348877024,-3.9274978637695384,-5.204998016357429,10.940002441406243,2,0.12745884177662758,1.7812507450587702,61.77999877929688,1.073616588071473,61.65999984741211,1.6923099495285419,62.9000015258789,0.12745884177662758 6482,2015-06-11,62.59000015258789,62.81999969482422,62.1500015258789,62.47999954223633,1512900.0,0.0009595614019246579,1.3508720268769239,0.2820532884698098,49.21631349851722,49.723618038046624,0.10015261291999877,0.21206612358330545,-2.7572643385308666,-5.5612650022890335,32.50404944020615,0.6699981689453196,0.5015106372982814,-0.16599979400634624,-1.1921301165239626,0.8601305285112701,-0.6790649552651544,0.34706536725246195,0.8824642218781733,71.49757296761376,22.598687064012083,0.5130651612588087,6,-0.1900005340576172,-0.3599987030029297,-3.987499237060547,-5.2649993896484375,12.200000762939453,3,0.15146188718844988,2.391298098186643,62.52999877929688,1.7812507450587702,61.77999877929688,1.073616588071473,61.65999984741211,0.15146188718844988 6483,2015-06-12,62.75,63.0099983215332,62.040000915527344,62.540000915527344,1659200.0,0.0025563164566551055,1.6575426935055706,1.9090719933416562,51.48204684157117,49.65288554562154,-0.06863203749302471,0.02665490138636528,-2.80107038611024,-5.540799080457418,31.5535174449571,0.9699974060058594,0.25628139631815117,0.011000061035154829,-1.003025910896369,1.0250260329666787,-0.49601292493060356,0.5180130470009132,0.5334672733369032,79.2270353347904,29.240943067921584,0.5070129859657608,6,-0.35000038146972656,-0.5199985504150391,-2.8374996185302734,-4.114999771118164,10.930000305175781,4,0.17195220582513704,1.3508720268769239,62.59000015258789,2.391298098186643,62.52999877929688,1.7812507450587702,61.77999877929688,0.17195220582513704 6484,2015-06-15,61.56999969482422,62.06000137329102,61.38000106811523,62.06000137329102,2074900.0,-0.018804785739853114,1.775501942374891,-2.333351498637636,43.65080406295252,48.537065264810714,1.010723720952761,1.1631146340752494,-1.5281204426488273,-4.189513957982186,30.252107498497775,1.3699989318847727,0.0055974384028587565,-1.1035001754760714,-2.2409077785064326,0.03390742755428988,-1.6722039769912556,-0.5347963739608872,1.5395902454738604,24.210507295115374,-23.432647475690874,0.5687038015151814,6,0.8299999237060547,0.9950027465820312,-1.6574993133544922,-2.934999465942383,11.349998474121094,0,0.17346110700198003,1.6575426935055706,62.75,1.3508720268769239,62.59000015258789,2.391298098186643,62.52999877929688,0.17346110700198003 6485,2015-06-16,62.86000061035156,62.93000030517578,61.56000137329102,61.56000137329102,2637100.0,0.02095177719540886,-1.1076919013929643,-2.653050579598393,43.35106760735427,46.43842755563951,-0.33312027273639444,-0.1702698447272013,-2.6911791945509336,-5.319587482993015,29.029161225794986,1.3699989318847585,-0.05438672531712285,0.2085006713867159,-0.8943814278817115,1.3113827706551433,-0.3429403782474978,0.7599417210209296,0.14999771118164062,90.7976709244689,47.155820789221224,0.551441049634215,6,-0.5799999237060547,-0.28999900817871094,-2.947500228881836,-4.225000381469727,8.949996948242188,1,0.153356654407365,1.775501942374891,61.56999969482422,1.6575426935055706,62.75,1.3508720268769239,62.59000015258789,0.153356654407365 6486,2015-06-17,64.48000335693361,64.65000152587889,63.040000915527344,63.06999969482422,3290400.0,0.02577159928177397,-1.1904752018932934,1.084618838159923,57.07603466330087,47.64497483105963,-1.9881898999709477,-1.7317829326287395,-4.184719727816848,-6.775484866485797,28.223733552711693,1.7900009155273295,-0.049219331989732495,1.7350032806396598,0.3627585245941418,3.107248036685185,1.0488809026169008,2.421125658662419,-3.3700027465820455,94.80127996491031,51.237171401733235,0.6861223780227612,6,-1.6000022888183807,-1.7350025177002166,-4.462503433227553,-5.740003585815444,7.809997558593736,2,0.13166869450630347,-1.1076919013929643,62.86000061035156,1.775501942374891,61.56999969482422,1.6575426935055706,62.75,0.13166869450630347 6487,2015-06-18,65.26999664306639,65.66999816894531,64.15000152587889,64.44000244140625,3939000.0,0.012251756281086434,-1.1560296735583688,0.5886468411141974,64.21290422083595,49.20608971175164,-2.642170334073292,-2.406521210737452,-4.847746978911758,-7.390163149020161,28.064213794696215,1.5199966430664205,-0.04178296627010525,2.3734968185424634,0.6199407178999508,4.127052919184983,1.496718768221207,3.2502748688637197,-4.08919601440428,90.67594880654994,42.809909144907245,0.8767780503212597,6,-1.8799972534179545,-2.0149974822997905,-5.252496719360337,-6.529996871948228,5.950004577636733,3,0.12563206678987648,-1.1904752018932934,64.48000335693361,-1.1076919013929643,62.86000061035156,1.775501942374891,61.56999969482422,0.12563206678987648 6488,2015-06-19,65.94999694824219,66.33000183105469,64.66000366210939,65.26999664306639,4141900.0,0.010418267812918991,1.3194256801504478,0.8192831995882248,66.3112924019179,52.32752290757145,-3.178258575535672,-2.982692324680542,-5.369307123587191,-7.872029605193589,27.86889521021032,1.6699981689452983,-0.11406245782368529,2.8904972076416016,0.673060198365306,5.107934216917904,1.7817787030034538,3.9992157122797494,-4.589628417968747,92.32313486378452,40.800507768719875,1.1087185046381502,6,-2.2299957275390625,-2.2299957275390625,-5.812497138977051,-7.209997177124023,5.850006103515625,4,0.1340410064646831,-1.1560296735583688,65.26999664306639,-1.1904752018932934,64.48000335693361,-1.1076919013929643,62.86000061035156,0.1340410064646831 6489,2015-06-22,66.62000274658203,67.12000274658203,66.01000213623047,66.19999694824219,2591700.0,0.010159299914231479,-1.7750174046558647,0.6176553085976377,68.27310313659176,55.07948299380874,-3.4315630405157336,-3.513053593163704,-5.897545174448432,-8.436990343792402,27.67409942434549,1.1700057983398438,0.023450931851712653,3.3575029373168945,0.6445949924563621,6.070410882177427,2.0010489648866354,4.713956909747161,-4.961456218261716,91.0071964657799,36.10968509974964,1.356453972430266,6,-2.3700008392333984,-2.5050010681152344,-6.387502670288086,-7.880002975463867,5.55999755859375,0,0.10597414091154422,1.3194256801504478,65.94999694824219,-1.1560296735583688,65.26999664306639,-1.1904752018932934,64.48000335693361,0.10597414091154422 6490,2015-06-23,66.58000183105469,67.48999786376953,66.15000152587889,66.80000305175781,2514100.0,-0.0006004340119813989,-1.4814704926602134,-0.5238051988156437,66.70136015131753,56.697214064928794,-2.9492200345261637,-3.3245298950055115,-5.680113362350909,-8.302606900274114,27.629050104852666,1.3399963378906392,0.12499445549907762,3.115001869201663,0.05048453357044025,6.179519204832886,1.5827432013860516,4.647260537017274,-4.484538805273438,79.55063692629486,23.73376100149433,1.5322586678156098,6,-2.1450023651123047,-2.2800025939941406,-6.332502365112305,-7.840002059936523,5.720001220703125,1,0.09522373330625955,-1.7750174046558647,66.62000274658203,1.3194256801504478,65.94999694824219,-1.1560296735583688,65.26999664306639,0.09522373330625955 6491,2015-06-24,67.68000030517578,68.25,67.05999755859375,67.73000335693361,3317800.0,0.016521454548954706,1.1834980541478848,0.22728533777229376,75.32596131661708,59.59828604471767,-3.6228471486776925,-4.346518235974386,-6.5778586924491975,-9.29336363948373,27.215128320792058,1.6699981689453125,0.4735833569714316,4.024000358581546,0.4260741027825077,7.621926614380584,2.2250372306820196,5.822963486481065,-5.045083795595701,86.097563244913,24.93513925948782,1.7989631278995202,6,-2.864999771118164,-3.0,-7.010000228881836,-8.920000076293945,3.8700027465820312,2,0.06102241777179973,-1.4814704926602134,66.58000183105469,-1.7750174046558647,66.62000274658203,1.3194256801504478,65.94999694824219,0.06102241777179973 6492,2015-06-25,67.44999694824219,68.26999664306639,67.43000030517578,67.94000244140625,2107800.0,-0.0033983947384232938,-2.1698048022110363,9.799511748547719,72.91033125221857,61.9792065347896,-2.940141982846683,-3.9919741924623153,-6.13733489498464,-8.95610335837496,26.63768933600933,0.8399963378906108,0.793500465688453,3.5849971771240234,-0.38491326825098326,7.554907622499023,1.60004195443652,5.569952399811527,-4.141270419811718,77.28528284820032,14.179004463860963,1.984955222687501,6,-2.6249980926513814,-2.759998321533203,-6.779996871948242,-8.689996719360352,3.5200042724609375,3,0.07175691899584713,1.1834980541478848,67.68000030517578,-1.4814704926602134,66.58000183105469,-1.7750174046558647,66.62000274658203,0.07175691899584713 6493,2015-06-26,67.62999725341797,68.0,66.88999938964844,67.51999664306639,4895400.0,0.002668648084801273,1.6117473880730981,-0.22448852489648838,83.65272260376334,66.42386415043525,-2.6318889605909277,-3.9931503886724755,-6.100382664917241,-9.01952592379692,26.40317288844562,1.1100006103515625,1.0248075114317317,3.5214975357055636,-0.749068329517101,7.792063400928228,1.3862146030942313,5.656780468316896,-3.626692908938466,71.68137410455716,1.5051590874342509,2.1352829326113305,6,-2.714998245239258,-2.9399986267089844,-6.792496681213379,-8.869997024536133,4.170005798339844,4,0.05308301217036826,-2.1698048022110363,67.44999694824219,1.1834980541478848,67.68000030517578,-1.4814704926602134,66.58000183105469,0.05308301217036826 6494,2015-06-29,66.22000122070311,67.37999725341797,66.08000183105469,66.76999664306639,1955900.0,-0.020848677953237638,-2.132540973811798,-4.999930642252093,71.8503978397406,69.59045639847817,-0.5508521880337582,-2.446311238970736,-4.458587749208959,-7.500606389801433,26.337534917390183,1.5499954223632812,1.2704251532274071,1.9450014114379712,-2.384784794092809,6.2747876169687515,-0.21989169132741893,4.109894514203361,-1.6193599544214408,6.39268133789876,-66.5096279542702,2.164893102765389,6,-0.5650024414062358,-1.5300025939941264,-5.38000106811522,-7.460000991821275,8.940002441406264,0,0.08426459873441017,1.6117473880730981,67.62999725341797,-2.1698048022110363,67.44999694824219,1.1834980541478848,67.68000030517578,0.08426459873441017 6495,2015-06-30,66.5,66.98000335693361,66.18000030517578,66.59999847412111,3140100.0,0.0042283112977254955,-1.1621766519233732,0.1818169207507645,70.48503725726083,71.08034557558484,-0.2907981993008377,-2.5814304816537046,-4.539374693857823,-7.698167526166358,26.182255147738697,0.8000030517578267,1.5215340017422676,2.0490001678466854,-2.3448366826724367,6.4428370183658075,-0.14791825741288278,4.245918593106246,-1.385648980968469,19.17804401369823,-52.986699827170455,2.1969184252595615,6,-0.29000091552735796,-1.8100013732910156,-5.659999847412109,-7.739999771118164,7.510002136230469,1,0.08541353842369603,-2.132540973811798,66.22000122070311,1.6117473880730981,67.62999725341797,-2.1698048022110363,67.44999694824219,0.08541353842369603 6496,2015-07-01,68.0,68.22000122070311,67.08999633789061,67.37000274658203,2618800.0,0.022556390977443552,1.1121592618737504,-6.30006866559764,74.30368071980891,72.20154296435962,-1.3845808866471003,-3.9176366760130037,-5.874719325517013,-9.086211597274584,26.098937142340212,1.7200012207031108,2.0095433460505063,3.317500114440918,-1.3177777578431602,7.952777986724989,0.999861178298886,5.635139050582957,-2.4438585936035935,87.67135695548173,14.785144466205736,2.317638936142037,7,-1.5349998474121094,-3.3100013732910156,-7.015000343322754,-9.239999771118164,5.3600006103515625,2,0.0632353389964384,-1.1621766519233732,66.5,-2.132540973811798,66.22000122070311,1.6117473880730981,67.62999725341797,0.0632353389964384 6497,2015-07-02,67.80000305175781,68.48000335693361,67.22000122070311,68.48000335693361,1657900.0,-0.002941131591796875,2.705886972814613,-1.079370269452036,72.60520984595036,72.90086712480766,-0.880561852538051,-3.489358060200999,-5.534141816021183,-8.760553336288993,26.586452240260662,1.2600021362304972,2.4471743242386665,2.8590030670166016,-1.8700155938010283,7.5880217278342315,0.4944937366077795,5.2235123974254165,-1.8639219122276103,71.66667196485352,-0.4002238620084029,2.3645093304088163,7,-0.5550003051757812,-3.0050010681152344,-6.072502136230469,-8.805002212524414,6.1699981689453125,3,0.05530973202371814,1.1121592618737504,68.0,-1.1621766519233732,66.5,-2.132540973811798,66.22000122070311,0.05530973202371814 6498,2015-07-06,68.01000213623047,68.30000305175781,67.12000274658203,67.13999938964844,3583100.0,0.0030973314899755966,-1.5934185705302872,-1.2794152296109864,81.56864886374336,74.37814998338007,-0.8578291414803942,-3.47506847554844,-5.600478309532306,-8.850058459198344,27.46978492014899,1.1800003051757812,2.6673088378727385,2.813502120971677,-2.002582274229866,7.629586516173227,0.4054599233708984,5.221544318572455,-1.6668934419157182,80.41662825480842,2.2013666056742807,2.408042197600775,7,-0.7299995422363281,-3.2150001525878906,-6.050000190734863,-8.850000381469727,5.80999755859375,0,0.043522996493126076,2.705886972814613,67.80000305175781,1.1121592618737504,68.0,-1.1621766519233732,66.5,0.043522996493126076 6499,2015-07-07,69.88999938964844,69.94999694824219,67.95999908447266,69.05999755859375,4895500.0,0.02764295242414727,3.1894826450794262,0.954022081327335,82.57647429832852,76.14205155527017,-2.486700598568305,-4.961247004413963,-7.312327553337333,-10.600440177481829,29.207257562724102,1.9899978637695312,2.818854149035758,4.281999397277829,-0.6663684484721415,9.2303672430278,1.8078154744028438,6.7561833201528145,-3.204987549314666,98.4085514053681,20.884968990405966,2.474183922874984,7,-1.875,-4.3600006103515625,-7.929997444152832,-10.729997634887695,3.8300018310546875,1,0.02732871195864206,-1.5934185705302872,68.01000213623047,2.705886972814613,67.80000305175781,1.1121592618737504,68.0,0.02732871195864206 6500,2015-07-08,69.0,69.94000244140625,68.81999969482422,69.58000183105469,4506100.0,-0.012734288130216487,-1.3829783780274008,-0.6987958452063608,72.46521455228823,75.82419080367808,-1.360383168092369,-3.6918947402012634,-6.259443305578571,-9.604643609122263,31.382210984560267,1.1200027465820312,2.8842272503278252,3.0309999465942354,-1.793406981410655,7.855406874599126,0.6187964825917902,5.443203410596681,-1.8799972534179688,66.78333057679295,-8.201351841544309,2.412203464002447,7,-0.9850006103515625,-3.470001220703125,-7.0399980545043945,-9.839998245239258,4.379997253417969,2,0.08927541539288941,3.1894826450794262,69.88999938964844,-1.5934185705302872,68.01000213623047,2.705886972814613,67.80000305175781,0.08927541539288941 6501,2015-07-09,70.5,70.94000244140625,69.68000030517578,69.88999938964844,4400000.0,0.021739130434782705,-1.446608989363278,-1.0517218699850044,74.28043169493743,75.9764241862024,-2.702495355445464,-4.810841804436635,-7.552236315847935,-10.992083666063145,33.31811829769688,1.94000244140625,2.9148136566730756,4.132499885559085,-0.8110332695196973,9.076033040637867,1.6607333080196867,6.604266463098476,-2.8705982971191446,88.48161056131977,14.842231952548673,2.471766577539392,7,-1.9899978637695312,-4.474998474121094,-8.539998054504395,-11.004999160766602,2.3199996948242188,3,0.049787264343694515,-1.3829783780274008,69.0,3.1894826450794262,69.88999938964844,-1.5934185705302872,68.01000213623047,0.049787264343694515 6502,2015-07-10,72.06999969482422,72.5,70.80999755859375,71.25,3838700.0,0.022269499217364874,1.011907302873284,1.3442604497586113,76.24358846011147,75.15318705912996,-3.9652137344619263,-5.938688264679286,-8.876716692607388,-12.44515904339319,35.430426806651894,2.0,3.0317392350985273,5.228499603271487,0.00026761471256975256,10.456731591830398,2.6143836089920285,7.842615597550946,-3.7784778442382816,92.00742519147947,19.875022679321006,2.614115994279456,7,-2.779998779296875,-5.2649993896484375,-10.109997749328613,-12.57499885559082,1.6299972534179688,4,0.017899277382957823,-1.446608989363278,70.5,-1.3829783780274008,69.0,3.1894826450794262,69.88999938964844,0.017899277382957823 6503,2015-07-13,73.54000091552734,73.8499984741211,72.41000366210938,72.41000366210938,3613000.0,0.020396853433158668,-1.5486695788969085,1.3780459438588004,77.76887204896525,75.81079530459935,-5.038579392719782,-6.913332713936953,-10.061968917321536,-13.80207303541193,37.64484555612635,1.779998779296875,3.0070170052872385,6.159000778198248,0.4994158854574806,11.818585670939008,3.3292083318278713,8.988793224568624,-4.4067834350586,94.7368830098936,23.959620632794127,2.829792446370381,7,-3.5250015258789062,-6.060001373291016,-11.432498931884766,-14.045000076293945,0.30999755859375,0,0.005847162086246138,1.011907302873284,72.06999969482422,-1.446608989363278,70.5,-1.3829783780274008,69.0,0.005847162086246138 6504,2015-07-14,72.25,73.5999984741211,72.02999877929688,73.55999755859375,6261300.0,-0.017541486258738526,1.2589933585817004,-1.15929269264268,70.67834319052459,75.83227374162868,-3.1327089525142213,-5.040623775997943,-8.536313097968943,-12.39783352032066,40.48941974092851,1.5699996948242188,3.01510998538609,4.3349998474121065,-1.0233795952558324,9.693379290080046,1.655810126078137,7.014189568746076,-2.173426320800786,68.19087748675852,-1.4156146951665107,2.67918972133397,7,-1.7800025939941406,-4.770000457763672,-10.169998168945312,-12.754999160766602,-0.6399993896484375,1,0.021730099582342177,-1.5486695788969085,73.54000091552734,1.011907302873284,72.06999969482422,-1.446608989363278,70.5,0.021730099582342177 6505,2015-07-15,72.5,72.98999786376953,72.33000183105469,72.5199966430664,4733600.0,0.0034602076124568004,-2.666716117410194,0.015264641476028514,68.74028897979036,75.21411910384884,-2.7290982855237047,-4.776271439091346,-8.542249705497369,-12.539443979458845,42.86416204565149,0.7399978637695312,2.943109980685989,4.10299987792969,-1.0719563641892478,9.277956120048628,1.5155217568702142,6.6904779989891665,-1.6687413618164157,67.62592165687835,0.10108347675669904,2.58747812105947,7,-2.0149993896484375,-5.020000457763672,-10.449997901916504,-13.004999160766602,-4.790000915527344,2,0.01682760304418096,1.2589933585817004,72.25,-1.5486695788969085,73.54000091552734,1.011907302873284,72.06999969482422,0.01682760304418096 6506,2015-07-16,72.97000122070312,73.2300033569336,72.4000015258789,72.80000305175781,4419000.0,0.006482775457974155,1.4057938965059709,-8.501335368180085,71.0687333216077,75.04339949003298,-2.7043573104243848,-4.824990870822958,-8.752858282679199,-12.895306192311963,44.37862961526549,0.8300018310546875,3.1080227214762886,4.148501205444333,-1.066281218556668,9.363283629445327,1.5411099934438397,6.7558924174448265,-1.5349946153320388,71.05273064480913,4.565788156832227,2.6073912120004983,7,-2.4850006103515625,-5.355001449584961,-10.919999122619629,-13.475000381469727,-7.440002441406236,3,0.005618692967741312,-2.666716117410194,72.5,1.2589933585817004,72.25,-1.5486695788969085,73.54000091552734,0.005618692967741312 6507,2015-07-17,73.47000122070312,73.55000305175781,72.38999938964844,72.94999694824219,3745200.0,0.0068521308981168705,2.4117356670032537,3.058881608473207,71.75859941955157,73.9533939962339,-2.5876001363407255,-4.9320368945267035,-9.039368616181122,-13.278378348237645,45.51450728736221,1.160003662109375,3.3318017201147825,4.238500976562506,-1.0887808071891953,9.565782760314207,1.574860084686648,6.902141868438363,-1.5519962415820316,79.12102653101434,12.742101230121222,2.6636408918758514,7,-2.56500244140625,-5.855001449584961,-11.442500114440918,-13.559999465942383,-9.770000457763672,4,-0.00884716911772343,1.4057938965059709,72.97000122070312,-2.666716117410194,72.5,1.2589933585817004,72.25,-0.00884716911772343 6508,2015-07-20,74.79000091552734,74.91999816894531,73.61000061035156,74.4800033569336,2703400.0,0.01796651249343184,3.5965466470352028,0.5961442530590686,82.1455492222078,73.90551343222049,-3.1790254138012983,-5.856051788166127,-10.104861415272978,-14.468755248096436,46.54847125532924,1.4499969482421875,3.4218119738190325,5.116500473022455,-0.5222014220542519,10.755202368099162,2.2971495254841017,7.935851420560809,-2.485597237406253,95.50182419125761,20.645452070345684,2.81935094753835,7,-2.920001983642578,-6.64000129699707,-12.475000381469727,-14.879999160766602,-11.25,0,-0.014574193795187651,2.4117356670032537,73.47000122070312,1.4057938965059709,72.97000122070312,-2.666716117410194,72.5,-0.014574193795187651 6509,2015-07-21,73.68000030517578,75.0999984741211,73.33999633789062,75.04000091552734,2453700.0,-0.014841564336993018,1.3783881311022446,-4.387133293955503,75.35311552555282,74.22639131813878,-1.6482022174387083,-4.4164482248441175,-8.799907905047775,-13.239699318964384,47.2112680852451,1.7600021362304688,3.5547891067667337,3.6534999847412166,-2.0637328799183194,9.370732849400753,0.7948835524114486,6.512116417070985,-1.2900009155273438,48.73646607118757,-31.792917380060835,2.8586164323297676,7,-1.2900009155273438,-5.440000534057617,-11.364999771118164,-13.769998550415039,-7.3400039672851705,1,0.0023072498404070885,3.5965466470352028,74.79000091552734,2.4117356670032537,73.47000122070312,1.4057938965059709,72.97000122070312,0.0023072498404070885 6510,2015-07-22,72.91999816894531,73.83999633789062,71.88999938964844,73.63999938964844,5244800.0,-0.010314904086354604,2.4821525885558584,0.529412424687812,68.33084515738045,73.5653261472991,-0.3058337794208086,-3.3277303994162537,-7.87265354815824,-12.355070646573743,47.2570549112001,1.9499969482421875,3.5996206880849684,2.576498031616211,-3.0382620376887814,8.191258100921203,-0.23088200303628525,5.383878066268707,2.1800003051757812,32.0871985378178,-45.57499561010583,2.807380034652498,7,0.034999847412109375,-4.589998245239258,-10.43749713897705,-13.00999641418457,-5.759994506835923,2,-0.01796486000395492,1.3783881311022446,73.68000030517578,3.5965466470352028,74.79000091552734,2.4117356670032537,73.47000122070312,-0.01796486000395492 6511,2015-07-23,71.80999755859375,73.58000183105469,71.76000213623047,73.31999969482422,3533700.0,-0.015222170025016246,-1.2608790427674446,2.0972216335353706,63.99160500505255,72.20399465229256,1.1281709985564987,-1.9947270817647933,-6.600659678566501,-11.129944003715352,46.97849546684164,1.8199996948242188,3.459545553463471,1.2599975585937528,-4.245020439089458,6.765015556276964,-1.4925114402478528,4.0125065574353584,3.2900009155273438,1.4968705742610444,-73.74607741467815,2.7525089988416034,7,1.6200027465820312,-2.7399978637695312,-9.38499641418457,-11.899995803833008,-3.899993896484361,3,-0.05709509279366953,2.4821525885558584,72.91999816894531,1.3783881311022446,73.68000030517578,3.5965466470352028,74.79000091552734,-0.05709509279366953 6512,2015-07-24,72.29000091552734,72.51000213623047,71.23999786376953,71.80999755859375,4286000.0,0.00668435278168511,1.7608614527270767,-0.31788256812130217,64.65752393852173,70.74717819557662,0.7628818404509587,-2.2066751827671425,-6.886218477585544,-11.478406932395792,46.50870829333458,1.2700042724609375,3.5711762932104847,1.4980007171630803,-3.8567042937366978,6.852705728062858,-1.1793517882868088,4.175353222612969,2.6763977050781307,27.202147298680867,-45.42888307641741,2.6773525054498855,7,0.8799972534179688,-2.6650009155273438,-9.477499961853034,-12.204999923706062,-6.139999389648452,4,-0.09351227072371582,-1.2608790427674446,71.80999755859375,2.4821525885558584,72.91999816894531,1.3783881311022446,73.68000030517578,-0.09351227072371582 6513,2015-07-27,71.22000122070312,72.83999633789062,70.95999908447266,72.43000030517578,3422600.0,-0.01480148957356553,-1.173403012061476,-2.5208137963919572,54.82233867630363,68.98539991621874,1.6418379770184117,-0.9000787870931504,-5.67404228159198,-10.290216011178643,46.639442391663096,1.8799972534179688,3.519491393445321,0.24850082397460938,-4.896484023987412,5.393485671936631,-2.3239916000063943,2.820993247955613,3.522813354492186,6.280245762368282,-60.48391454961893,2.57249242398101,7,1.80999755859375,-1.3400001525878906,-7.8975019454956055,-10.625001907348633,-7.790000915527344,0,-0.10558832250592076,1.7608614527270767,72.29000091552734,-1.2608790427674446,71.80999755859375,2.4821525885558584,72.91999816894531,-0.10558832250592076 6514,2015-07-28,71.80000305175781,72.48999786376953,71.1500015258789,72.0199966430664,3383700.0,0.008143805407378801,1.3103464151588695,0.18181302294494853,60.38575953164158,68.05711886642442,1.107786915164425,-1.0968423526017972,-6.0954266341487084,-10.750328124456658,47.58387350280317,1.339996337890625,3.3113492103368145,0.5495025634765653,-4.091039132789987,5.190044259743118,-1.770768284656711,2.8697734116098417,2.6401862841796913,29.166832235282275,-36.041896497248274,2.3202708481332777,7,1.2299957275390625,-1.2450027465820312,-8.080001831054688,-10.875001907348633,-7.1300048828125,1,-0.11504180759262861,-1.173403012061476,71.22000122070312,1.7608614527270767,72.29000091552734,-1.2608790427674446,71.80999755859375,-0.11504180759262861 6515,2015-07-29,72.18000030517578,72.5,71.08999633789062,71.91000366210938,2676500.0,0.0052924406304557525,2.0989226577237474,-1.2272932200450841,56.79611320878169,66.47127218722153,0.7572578932766447,-1.085124822239763,-6.322660326817839,-10.990722351507259,48.55799109153941,1.410003662109375,2.9393986628432884,0.6454998016357365,-3.4319884399776015,4.7229880432490745,-1.3932443191709325,2.6842439224424055,1.9817738106445404,46.56488327329802,-15.051432348125985,2.038744120806667,7,0.8499984741210938,-1.5900001525878906,-7.997498512268066,-10.85999870300293,-6.3899993896484375,2,-0.08090889363526932,1.3103464151588695,71.80000305175781,-1.173403012061476,71.22000122070312,1.7608614527270767,72.29000091552734,-0.08090889363526932 6516,2015-07-30,72.30000305175781,72.6500015258789,71.02999877929688,72.01000213623047,3790100.0,0.00166254843550373,2.272739883323957,1.0740908191811014,51.05409312047508,64.17077148732415,0.5947674110598626,-0.9132895537501753,-6.263111295269397,-10.973956761230227,49.02055413595045,1.6200027465820312,2.7308055724010387,0.5505023956298771,-3.181066295019008,4.282071086278762,-1.3152819496945654,2.4162867409543196,1.6056290615546942,71.27691090233955,12.946994154964393,1.865784345324443,7,0.7299957275390625,-1.7100028991699219,-7.932503700256348,-10.795003890991211,-5.930000305175781,3,-0.0710926579901916,2.0989226577237474,72.18000030517578,1.3103464151588695,71.80000305175781,-1.173403012061476,71.22000122070312,-0.0710926579901916 6517,2015-07-31,71.55000305175781,72.7300033569336,70.5,71.02999877929688,5699000.0,-0.010373443545543037,-1.8227857880962268,1.7931125200599827,40.235545156761816,59.51410436894126,1.1664376343328229,0.1391921976920969,-5.3266446175855435,-10.064294374739113,49.197996401377985,2.2300033569335938,2.5307353855889403,-0.38699760437012287,-3.6275309006078658,2.85353569186762,-2.0072642524889943,1.2332690437487486,2.119978419247502,44.87199551364816,-8.486989573389941,1.6202666481188739,7,1.2499961853027344,-0.9600028991699219,-6.802502632141113,-9.665002822875977,-3.0500030517578125,4,-0.050873504324176255,2.272739883323957,72.30000305175781,2.0989226577237474,72.18000030517578,1.3103464151588695,71.80000305175781,-0.050873504324176255 6518,2015-08-03,70.97000122070312,71.91999816894531,70.13999938964844,71.27999877929688,3850200.0,-0.008106244672486218,1.23899733210495,-0.5961442530590686,43.24895940973664,55.94697591162835,1.2824514473487483,1.0037843905529087,-4.577578207953735,-9.327020616031234,49.36145308767582,1.779998779296875,2.224803730552779,-1.1149993896484318,-3.827764807677241,1.5977660283803772,-2.471382098662829,0.24138331936596558,2.3829821032016554,32.046353655770496,-18.63359515975187,1.3563827090144027,8,1.0199966430664062,-0.3800010681152344,-6.212502479553223,-9.075002670288093,-3.190002441406236,0,-0.06791601538564096,-1.8227857880962268,71.55000305175781,2.272739883323957,72.30000305175781,2.0989226577237474,72.18000030517578,-0.06791601538564096 6519,2015-08-04,71.80000305175781,71.94000244140625,70.69999694824219,70.69999694824219,2748500.0,0.011695108028440648,-1.2545429324455541,-3.5484347312463083,46.520894351980075,53.523648044361636,0.17626326684887772,0.3417328736825169,-5.22119418006838,-9.992848448633772,48.852343529388385,1.2400054931640625,1.861429937699242,-0.3804977416992159,-2.895149315889924,2.134153832491492,-1.63782352879457,0.8768280453961381,1.1674222000362136,64.09270731154099,14.913694968770287,1.2573257870953547,8,0.05999755859375,-1.2100028991699219,-6.997504234313965,-9.90500450134278,-3.0600051879882812,1,-0.11657384945441329,1.23899733210495,70.97000122070312,-1.8227857880962268,71.55000305175781,2.272739883323957,72.30000305175781,-0.11657384945441329 6520,2015-08-05,75.16000366210938,75.76000213623047,72.25,72.37000274658203,5833000.0,0.0467966638933075,-1.316828192945217,2.5363503953391593,58.455599911393065,52.90853636728836,-3.1654593323243745,-2.670006182165409,-8.350955336920066,-13.17130217562486,48.92919477777175,3.9599990844726562,1.283436136870094,2.6715026855468693,0.2917165671488391,5.0512888039448995,1.481609626347847,3.8613957447458915,-5.0200042724609375,89.32387578482945,41.13910191260709,1.1898930591990182,8,-2.210002899169922,-4.19000244140625,-9.987504959106445,-13.265005111694343,-6.249999999999986,2,-0.13956898592399114,-1.2545429324455541,71.80000305175781,1.23899733210495,70.97000122070312,-1.8227857880962268,71.55000305175781,-0.13956898592399114 6521,2015-08-06,74.01000213623047,75.6500015258789,73.5,75.0,4591900.0,-0.015300711413598012,-1.1393027272209675,-0.354837827564802,51.98529547885903,51.500510982881394,-1.8668924555865374,-1.3107648892863324,-7.022206931067444,-11.852900793984901,48.6453537588167,2.1500015258789062,0.8182010587538571,1.346001052856451,-0.9318505780741759,3.623852683787078,0.20707523739113753,2.4849268683217645,-3.7576026916503906,68.86122518241982,23.573904929357624,1.1389258154653148,8,-1.0600013732910156,-2.585002899169922,-8.560003280639648,-12.115003585815437,-5.660003662109361,3,-0.1110660854403509,-1.316828192945217,75.16000366210938,-1.2545429324455541,71.80000305175781,1.23899733210495,70.97000122070312,-0.1110660854403509 6522,2015-08-07,73.36000061035156,73.94000244140625,72.41999816894531,73.76000213623047,3081100.0,-0.008782617310055585,3.0,0.40404281717927576,44.4702297607394,50.35027665892982,-1.1724449526547573,-0.5893824547133875,-6.1783058479170165,-11.010223691156504,47.51286327720366,1.5900039672851562,0.5147107038369114,0.6314994812011747,-1.6485864277705389,2.9115853901728883,-0.508543473284675,1.7715424356870244,-2.9974491119384794,57.29536738503309,17.601417943538294,1.1400429544858557,8,-0.4099998474121094,-1.9199981689453125,-7.782501220703125,-11.17500305175782,-3.9800033569335938,4,-0.09528350334805202,-1.1393027272209675,74.01000213623047,-1.316828192945217,75.16000366210938,-1.2545429324455541,71.80000305175781,-0.09528350334805202 6523,2015-08-10,73.97000122070312,74.83000183105469,73.69999694824219,74.19999694824219,2849900.0,0.008315166375087113,-1.9350613320650774,0.5749871254458411,51.16653480454227,49.32591835591879,-1.5101428139012967,-1.22850275560738,-6.566879443149276,-11.44535760368204,46.09580294652971,1.470001220703125,0.3586026178992938,1.2200000762939425,-1.10006373336833,3.540063885956215,0.0599681714628133,2.3800319811250716,-3.4995007095336916,64.62452410569566,24.997285957690494,1.160031904831136,8,-1.0200004577636719,-2.529998779296875,-7.94999885559082,-11.04999923706054,-3.690002441406236,0,-0.07394891348429711,3.0,73.36000061035156,-1.1393027272209675,74.01000213623047,-1.316828192945217,75.16000366210938,-0.07394891348429711 6524,2015-08-11,73.81999969482422,73.87999725341797,72.86000061035156,73.48999786376953,2459700.0,-0.0020278697229076936,3.5333491573700453,-1.4348172228488025,53.80710823721835,48.993806692411745,-1.1660994444366253,-1.0064513053147834,-6.196819551782951,-11.124855477684036,44.73400707546544,1.1100006103515625,0.14429219607792731,0.9914985656738224,-1.3633154144948207,3.3463125458424656,-0.18590842441049915,2.168905555758144,-3.243709151153567,44.729308812054,3.9769441063482063,1.1774069900843234,8,-0.8699989318847656,-1.9599990844726562,-7.782497406005859,-10.764997482299805,-2.7600021362304688,1,-0.08182065755211343,-1.9350613320650774,73.97000122070312,3.0,73.36000061035156,-1.1393027272209675,74.01000213623047,-0.08182065755211343 6525,2015-08-12,73.72000122070312,73.93000030517578,71.69999694824219,73.19000244140625,2866100.0,-0.0013546257726156918,3.694758990668016,1.6060479955611042,58.83441904452709,49.85828735063974,-0.9215945117585846,-0.8541603089038574,-5.876288994208039,-10.8742835653659,42.98544498506386,2.2300033569335938,0.19482554889829373,0.8305000305175838,-1.5515334421425706,3.2125335031777382,-0.3605167058124863,2.021516766847654,-3.040036445181272,51.139289404811336,5.197417551624497,1.1910167363300743,8,-0.7700004577636719,-1.4300003051757812,-6.947502136230469,-9.930002212524414,-3.6500015258789062,2,-0.06755294729342787,3.5333491573700453,73.81999969482422,-1.9350613320650774,73.97000122070312,3.0,73.36000061035156,-0.06755294729342787 6526,2015-08-13,73.37999725341797,74.12000274658203,73.02999877929688,73.55000305175781,1990700.0,-0.004612099317080176,-1.5057483360079977,-0.32076639603846374,55.107755230454615,51.51075513660561,-0.4607337143388719,-0.5079061825636302,-5.327729694998169,-10.383994970395953,41.10549297236041,1.0900039672851562,0.1119776827476926,0.46999626159667685,-1.9219902615980402,2.861982784791394,-0.7259970000006888,1.6659895231940425,-2.598431730681938,53.67404742404742,5.140239058075586,1.1959932615973594,8,-0.4299964904785156,-0.6599960327148438,-6.6074981689453125,-9.589998245239258,-2.7999954223632812,3,-0.060915695811100234,3.694758990668016,73.72000122070312,3.5333491573700453,73.81999969482422,-1.9350613320650774,73.97000122070312,-0.060915695811100234 6527,2015-08-14,72.81999969482422,73.76000213623047,72.72000122070312,73.41999816894531,2181500.0,-0.007631474237588143,-1.6000171662359213,3.529282412601535,57.87399948786995,53.135759589731535,0.33342068578861017,0.0009466042646124606,-4.537528073134297,-9.686460734070096,38.94816738617562,1.0400009155273438,0.05993982781932061,-0.057501220703130684,-2.4350706399949757,2.3200681985887144,-1.2462859303490461,1.1312834889427847,-1.9388654398183007,35.782779532779536,-17.348300658812853,1.1887847096459212,8,0.4099998474121094,0.13000106811523438,-5.552497863769531,-8.534997940063477,-4.129997253417969,4,-0.06138425212079235,-1.5057483360079977,73.37999725341797,3.694758990668016,73.72000122070312,3.5333491573700453,73.81999969482422,-0.06138425212079235 6528,2015-08-17,73.69999694824219,73.9000015258789,72.23999786376953,72.83999633789062,2648900.0,0.01208455447824619,1.6349060259639605,-1.4333379957529595,59.082182968226434,54.53145832487002,-0.13254020517196352,-1.017042280623798,-5.181053562666449,-10.392549318084392,36.182972485535934,1.660003662109375,0.11521648894402858,0.8769962310791044,-1.3619137797246879,3.1159062418828967,-0.24245877432278462,1.9964512364809934,-2.721285335611782,82.6444300824414,25.388088198435028,1.1194550054018946,8,0.030002593994140625,-0.7499961853027344,-5.652496337890625,-8.63499641418457,-4.239997863769531,0,-0.058616009141195136,-1.6000171662359213,72.81999969482422,-1.5057483360079977,73.37999725341797,3.694758990668016,73.72000122070312,-0.058616009141195136 6529,2015-08-18,73.8499984741211,74.5,73.18000030517578,74.11000061035156,2816000.0,0.0020352989428784607,1.538458716942376,-0.3023278508188286,58.16225012454619,54.49886390410926,0.043394112455686695,-1.2159999117805285,-5.0479896820406225,-10.365844723157537,33.67994738384107,1.3199996948242188,0.3835245847239719,1.0184978485107479,-1.2353522750888999,3.2723479721103956,-0.10842721328907601,2.1454229103105718,-2.7756610510186874,76.78568509163438,17.42607472497683,1.1269250617998272,8,-0.17499923706054688,-0.8999977111816406,-5.102499008178711,-8.10999870300293,-5.040000915527344,1,-0.04834122909393457,1.6349060259639605,73.69999694824219,-1.6000171662359213,72.81999969482422,-1.5057483360079977,73.37999725341797,-0.04834122909393457 6530,2015-08-19,71.61000061035156,73.72000122070312,71.41000366210938,73.55000305175781,3176400.0,-0.030331725254598152,1.0263147327702749,7.461486545966724,47.20646922915354,53.96788320969754,1.9298069853967235,0.9705866711735354,-2.548987703262128,-7.994861300248665,32.067194802382645,2.4399948120117188,0.6201176195986022,-1.1560001373291016,-3.474242102596989,1.1622418279387858,-2.3151211199630524,0.00312084530484924,-0.4419498929865995,6.472400817753549,-49.257306657831904,1.1591209826339453,8,1.5100021362304688,1.3400001525878906,-2.6350021362304688,-5.870000839233398,-2.1200027465820312,2,-0.007680534102359804,1.538458716942376,73.8499984741211,1.6349060259639605,73.69999694824219,-1.6000171662359213,72.81999969482422,-0.007680534102359804 6531,2015-08-20,67.70999908447266,71.48999786376953,67.61000061035156,70.9000015258789,5037200.0,-0.05446168820888331,-1.2890843374578582,1.6443290860468776,37.61289652528011,53.205957294646495,5.41122099726438,4.793439602178324,1.5458612421095808,-4.0048623281976745,30.978401954443648,4.0,0.67590916397792,-4.851001739501953,-8.073827532651165,-1.6281759463527408,-6.462414636076559,-3.239588842927347,8.050003051757812,1.4513567921549,-53.352860671720535,1.611412896574604,8,3.5100021362304688,3.9750022888183594,1.272500991821289,-1.7299995422363281,-1.25,3,0.034854536143285264,1.0263147327702749,71.61000061035156,1.538458716942376,73.8499984741211,1.6349060259639605,73.69999694824219,0.034854536143285264 6532,2015-08-21,65.52999877929689,67.23999786376953,64.01000213623047,65.26000213623047,5396800.0,-0.03219613549922029,-1.3321297053728078,-0.0846383813259396,34.09356579034255,51.3089607375132,7.11159200757902,6.789111918796905,3.89746018492707,-1.7362488293928706,30.73468019677637,3.6999969482421875,0.22387019638753713,-6.6930019378662,-11.19827478548271,-2.1877290902496895,-8.945638361674455,-4.4403655140579446,10.067003326416,14.48996141663862,-41.408715612851935,2.2526364238082555,8,3.725002288818345,4.3550033569335795,3.520001411437974,0.6400012969970561,0.4700012207031108,4,0.07706398818602245,-1.2890843374578582,67.70999908447266,1.0263147327702749,71.61000061035156,1.538458716942376,73.8499984741211,0.07706398818602245 6533,2015-08-24,63.70000076293945,65.44000244140625,59.47000122070313,60.25,6606300.0,-0.027926110948373717,-1.3832348186799963,12.777939472716838,27.62430589905975,48.3997604777178,8.193190031952668,8.460624765109372,5.87617203181324,0.19721007369761878,30.701399166207256,6.059997558593757,-0.13153512845593696,-8.146999931335444,-14.044743410346726,-2.249256452324161,-11.095871670841092,-5.198128191829795,11.433521343994144,28.143711814953377,-25.61476283009503,2.948871739505641,8,3.2849998474121094,3.9150009155273438,5.559998512268066,2.499998092651367,4.049999237060547,0,0.07833597517584279,-1.3321297053728078,65.52999877929689,-1.2890843374578582,67.70999908447266,1.0263147327702749,71.61000061035156,0.07833597517584279 6534,2015-08-25,63.540000915527344,66.27999877929689,63.47000122070313,65.90000152587889,5778700.0,-0.002511771514847383,-1.2479980468750185,-0.6840579966541201,11.006706185902203,43.085570160092814,7.533890038606728,8.400790083478086,6.224133411314384,0.4548828830094749,30.51136246401174,2.809997558593757,-0.3621921607874867,-7.8939996719360295,-14.864821581736464,-0.9231777621355945,-11.379410626836247,-4.408588717035812,10.653709938232424,28.561401367187468,-19.84326424806306,3.4854109549002157,8,3.4449996948242188,4.075000762939453,6.469998359680176,3.999998092651367,3.6599960327148438,1,0.09316962674922835,-1.3832348186799963,63.70000076293945,-1.3321297053728078,65.52999877929689,-1.2890843374578582,67.70999908447266,0.09316962674922835 6535,2015-08-26,66.33999633789061,66.48000335693361,63.65999984741211,65.5,4342400.0,0.04406665694080947,4.03567390090043,-0.3559305595965435,26.8277706349824,39.943349649484794,3.997310175958603,5.418660834363621,3.6069241243649657,-2.2217035152265368,30.3351453011948,2.940002441406264,-0.7190155044821012,-4.802004051208513,-12.121779462850512,2.5177713604334855,-8.46189175702952,-1.1421163453875067,6.9702919378857615,57.15471743621791,10.869321615183445,3.6598877058209998,8,0.6450042724609517,1.275005340576186,3.97500324249269,1.2900028228759908,0.15000152587892046,2,0.03723245940688091,-1.2479980468750185,63.540000915527344,-1.3832348186799963,63.70000076293945,-1.3321297053728078,65.52999877929689,0.03723245940688091 6536,2015-08-27,67.16000366210939,67.63999938964844,65.5,67.15000152587889,2922100.0,0.012360677863806568,3.4123990278356757,0.01190735694826292,31.459340623237594,37.00838755341453,2.4610122464745245,4.420473586429992,2.9307746257343723,-2.923138305948072,29.862639232277242,2.1399993896484375,-1.1277182506060512,-3.724996757507313,-11.2321180145248,3.782124499510175,-7.478557386016064,0.0285638710014382,5.319867390362589,94.12489797900392,47.19845854957234,3.753560628508745,8,-0.1750030517578267,0.45499801635740766,3.482495307922349,0.8049964904785014,0.4299926757812216,3,0.03469318157549006,4.03567390090043,66.33999633789061,-1.2479980468750185,63.540000915527344,-1.3832348186799963,63.70000076293945,0.03469318157549006 6537,2015-08-28,67.91000366210939,68.47000122070311,66.51000213623047,66.62000274658203,2978400.0,0.011167360915781854,-1.5960216047979037,128.97254004540153,32.028477641711746,34.002420294912895,1.0519037653151884,3.566656115020507,2.3108458123509905,-3.554589325858771,29.78038044387113,1.959999084472642,-1.6212171231507426,-2.792996788024894,-10.407954753482656,4.8219611774328754,-6.600475770753775,1.0144821947039873,3.7892752004564585,93.7778049045142,47.06219466002643,3.807478982728884,8,-0.9250030517578267,-0.29500198364259234,3.339996337890611,0.05999565124510298,-1.3600006103515767,4,-0.021351855388660024,3.4123990278356757,67.16000366210939,4.03567390090043,66.33999633789061,-1.2479980468750185,63.540000915527344,-0.021351855388660024 6538,2015-08-31,66.15000152587889,67.90000152587889,65.98000335693361,67.09999847412111,3049500.0,-0.02591668445473072,-1.9767568398765312,-0.7364312201699896,29.23660622082697,30.78845986116632,1.8196703963594842,5.214385372086852,4.16122774651835,-1.6746903324073799,30.114233351930427,1.9300003051757812,-2.133324369835293,-4.311998939514169,-12.19185891441758,3.5678610353892495,-8.251928926965874,-0.37206895206246315,4.81552067817519,53.600006103515426,6.359133829131473,3.939929987451709,8,0.44499969482423296,1.4650001525879048,5.247497558593764,1.8199977874756001,-0.04000091552732954,0,-0.002267596710790798,-1.5960216047979037,67.91000366210939,3.4123990278356757,67.16000366210939,4.03567390090043,66.33999633789061,-0.002267596710790798 6539,2015-09-01,63.43000030517578,65.73999786376953,63.02999877929688,64.38999938964844,5043700.0,-0.041118687195177195,-2.0795406763276816,1.010528598274918,25.604554338896293,28.38824709558218,3.2476840873818844,7.668335211537894,6.920265954913219,1.136876530039217,30.711857255771847,3.12000274658201,-2.76091139331524,-6.613500022888189,-15.062652529098415,1.8356524833220291,-10.838076275993302,-2.3889237697830765,6.845790639877251,7.35296592579285,-37.767424959100744,4.224576253105109,9,2.049999237060547,4.185001373291016,8.024999618530273,4.539999008178711,2.3700027465820312,1,0.0681065690373599,-1.9767568398765312,66.15000152587889,-1.5960216047979037,67.91000366210939,3.4123990278356757,67.16000366210939,0.0681065690373599 6540,2015-09-02,64.66999816894531,65.12000274658203,63.97000122070313,64.43000030517578,3804900.0,0.019549075481690492,1.0175341145606642,-0.24999801317661272,30.195543586606846,27.564096769062928,1.0278045942209957,5.904905238362687,5.735808366830199,0.013030571271457347,29.584064156148653,1.69000244140625,-3.5149041278215094,-4.849001884460449,-13.263122274077674,3.565118505156775,-9.056062079269068,-0.64194168965183,4.957445392646719,30.147034074207035,-13.317538339499777,4.207060194808614,9,-0.6999969482421875,2.9450035095214844,7.122501373291016,3.4350013732910156,0.37000274658203125,2,0.03912167698980684,-2.0795406763276816,63.43000030517578,-1.9767568398765312,66.15000152587889,-1.5960216047979037,67.91000366210939,0.03912167698980684 6541,2015-09-03,65.79000091552734,66.5,65.02999877929689,65.29000091552734,3482300.0,0.017318737873721846,-1.8823432614777553,2.0833518771656547,34.412421667612875,27.59952519987074,-0.4393987839154221,4.361101447730874,4.650043881855254,-0.9789768191181025,28.147073094948126,1.8300018310546875,-4.319303872315572,-3.3179990768432646,-11.61061682151059,4.9746186678240605,-7.464307949176927,0.828309795490398,3.2279961056113535,50.735310617195374,6.038836095673936,4.146308872333664,9,-1.8199996948242188,1.8250007629394531,6.019998550415039,2.3149986267089844,2.3199996948242188,3,0.010639868346269843,1.0175341145606642,64.66999816894531,-2.0795406763276816,63.43000030517578,-1.9767568398765312,66.15000152587889,0.010639868346269843 6542,2015-09-04,66.37000274658203,66.58000183105469,64.44000244140625,64.83999633789061,3601000.0,0.008815957181690814,1.1948660164090286,3.060012817382841,33.52810856573262,28.255503273945504,-0.992038844677225,3.4051605045742406,4.119140733217137,-1.4229580908782964,27.690888875283935,2.1399993896484375,-4.86711606778384,-2.3884973526000977,-10.514087652606818,5.737092947406623,-6.451292502603465,1.6742977974032698,2.075114526530527,68.58320500187224,27.501865740970707,4.062795150003361,9,-0.6200027465820312,1.2449989318847656,5.439996719360352,1.7349967956542969,2.0499954223632812,4,0.018381701684823337,-1.8823432614777553,65.79000091552734,1.0175341145606642,64.66999816894531,-2.0795406763276816,63.43000030517578,0.018381701684823337 6543,2015-09-08,68.5,68.61000061035156,67.0,67.55000305175781,3205700.0,0.03209277030695401,1.7521421025861732,0.6209104372671865,38.95997166135318,31.36142166010672,-2.6480202282498198,0.889982693378002,2.058202389230871,-3.4031680473003263,26.509704898960308,2.2399978637695312,-4.911044871482858,0.01499996185302166,-7.731385502632506,7.761385426338542,-3.858192770389735,3.8881926940957783,-9.029998779296868,98.02866354381158,58.92468252350125,3.873192732242761,9,-2.6800003051757812,-0.8849983215332031,3.1949996948242188,-0.3950004577636719,2.0699996948242188,1,-0.028467108733462587,1.1948660164090286,66.37000274658203,-1.8823432614777553,65.79000091552734,1.0175341145606642,64.66999816894531,-0.028467108733462587 6544,2015-09-09,67.77999877929689,70.16999816894531,67.56999969482422,69.54000091552734,2357500.0,-0.010510966725592819,-1.3853193671103148,-1.852639778987762,41.56758983097086,32.99917934854989,-1.4117903258845388,1.1955789757888482,2.885775228240064,-2.522792868675637,25.747555573573255,2.5999984741210938,-4.707780741238125,-0.40300121307372194,-7.733421489186583,6.927419063039139,-4.068211351130159,3.2622089249827155,-8.127197570800789,61.451603773352915,17.467300088415215,3.6652101380564313,9,-1.1800003051757955,-0.16499710083009234,3.5100002288818217,0.3250007629394389,3.190002441406236,2,-0.024638509870487324,1.7521421025861732,68.5,1.1948660164090286,66.37000274658203,-1.8823432614777553,65.79000091552734,-0.024638509870487324 6545,2015-09-10,68.73999786376953,69.44000244140625,67.54000091552734,67.54000091552734,2087400.0,0.014163456797905205,-2.166677263074908,-0.6818156202993721,52.60495335535065,35.348691874340226,-2.2300622366286404,-0.1651038870923287,2.03769435049486,-3.3353261407872026,25.844976176104762,1.9000015258789062,-4.1506849676773925,0.8059980392456083,-6.0558474102489015,7.667843488740125,-2.6249246855016537,4.23692076399287,-8.666508776855466,75.04360608328162,24.618390615829853,3.4309227247472576,9,-2.1399993896484375,-1.1249961853027344,2.4850025177001953,-0.6349983215332031,2.970001220703125,3,-0.04276978329033798,-1.3853193671103148,67.77999877929689,1.7521421025861732,68.5,1.1948660164090286,66.37000274658203,-0.04276978329033798 6546,2015-09-11,68.91000366210939,68.97000122070311,67.83000183105469,68.23000335693361,1681600.0,0.0024731714230887825,1.8500147820366548,0.5666683620919853,59.51577428001923,38.40283594526328,-2.375538282421658,-0.724295794440593,1.9355328704414916,-3.3831632539571785,25.854170988079172,1.1399993896484233,-3.308001275018185,1.1995035171508874,-5.190423382697858,7.58943041699964,-1.9954599327734854,4.39446696707526,-8.432654211914077,78.01055067492922,22.088018229965186,3.1949634499243755,9,-2.3100051879882955,-1.3500022888183736,3.0499973297119,-0.4750022888183736,3.3799972534179545,4,-0.05616024584119983,-2.166677263074908,68.73999786376953,-1.3853193671103148,67.77999877929689,1.7521421025861732,68.5,-0.05616024584119983 6547,2015-09-14,68.34999847412111,69.05000305175781,68.12999725341797,68.86000061035156,1682800.0,-0.008126616720762203,1.0674124555312674,-0.7500028049231803,64.09943279280665,42.27648334214991,-1.9518099071674584,-0.5442460735281855,2.5647213562161113,-2.7154599204489642,26.08767093150062,0.9200057983398438,-2.8918759790215063,0.8629983901977738,-5.070864546114564,6.796861326510111,-2.103933077958388,3.8299298583539354,-7.484943075175792,42.586727252598536,-16.153597964685538,2.966931468156168,9,-1.7500000000000142,-1.1999969482422017,3.837501525878892,0.08500289916990766,3.9500045776367045,0,-0.003511307521980589,1.8500147820366548,68.91000366210939,-2.166677263074908,68.73999786376953,-1.3853193671103148,67.77999877929689,-0.003511307521980589 6548,2015-09-15,69.37999725341797,69.66000366210939,68.30999755859375,68.38999938964844,1729000.0,0.01506947772188827,-1.3478335865404638,-1.941164150971676,66.82025057440147,46.85600514609493,-2.766363245373128,-2.017943627828515,1.610531026325674,-3.6317954842652824,26.595851006647298,1.3500061035156392,-2.584013852186658,2.108997154235837,-3.1485778876990054,7.366572196170672,-0.5197903667315842,4.737784675203258,-8.142744143672651,69.96191100577572,7.098296885960892,2.6287875209674185,9,-2.30999755859375,-2.2299957275390625,2.815004348754883,-0.9449958801269531,3.410003662109375,1,-0.01383682793999197,1.0674124555312674,68.34999847412111,1.8500147820366548,68.91000366210939,-2.166677263074908,68.73999786376953,-0.01383682793999197 6549,2015-09-16,70.27999877929689,70.41999816894531,69.08999633789061,69.70999908447266,2184200.0,0.012972060557909337,2.129421690856412,0.5757585098758631,62.74255123432183,50.47233932917437,-2.897177347246142,-3.3719979382757543,0.7377518490993253,-4.411906042970557,26.676042501605064,1.3300018310547017,-2.305680781326558,3.1874986648559656,-1.3182534792819922,7.693250808993916,0.9346225927869938,5.440374736924937,-8.685435867183571,95.13890544575094,30.24972603410656,2.2528760720689758,9,-2.849998474121108,-3.2949981689453267,1.9150028228759624,-1.8449974060058736,4.2600021362304545,2,0.0041263648344394,-1.3478335865404638,69.37999725341797,1.0674124555312674,68.34999847412111,1.8500147820366548,68.91000366210939,0.0041263648344394 6550,2015-09-17,71.05999755859375,71.98999786376953,69.87000274658203,70.22000122070311,2263900.0,0.011098446113328997,-1.7532524151597721,1.4736785747747871,62.64588359394633,53.60939065432253,-2.9898467488077642,-4.422034263970517,0.023292068378225395,-5.065462698211604,27.989607050182265,2.1199951171875,-1.7525907902140148,3.994997596740717,-0.40001539999180125,8.390010593473242,1.7974910983744508,6.192504095106983,-8.93590853107051,77.64420211312422,15.77348205171866,2.197506498366262,9,-2.8449974060058594,-4.0749969482421875,1.3450031280517578,-2.6249961853027344,3.8600006103515625,3,-0.0012664838303212411,2.129421690856412,70.27999877929689,-1.3478335865404638,69.37999725341797,1.0674124555312674,68.34999847412111,-0.0012664838303212411 6551,2015-09-18,70.06999969482422,71.22000122070312,69.75,70.34999847412111,3503100.0,-0.013931858961199861,-2.1956611878659213,-0.33333333333334464,56.896534084514684,56.20588237863165,-1.4850538001421967,-3.421592541881978,1.0203194595781326,-3.9418398229931313,27.951097691661364,1.470001220703125,-0.8027158917184067,2.8869997024536076,-1.7033146034875983,7.4773140083948135,0.5918425494830046,5.182156855424211,-7.156637960401277,50.25912265929817,-7.2626269502852026,2.2951571529706047,9,-0.5750007629394531,-3.0849990844726562,2.5500011444091797,-1.6349983215332031,4.010002136230469,4,0.023405157653648034,-1.7532524151597721,71.05999755859375,2.129421690856412,70.27999877929689,-1.3478335865404638,69.37999725341797,0.023405157653648034 6552,2015-09-21,70.58000183105469,71.61000061035156,70.05999755859375,70.41000366210938,2078200.0,0.0072784663686553674,-2.563182910360068,-0.6071389645776258,65.37125896559054,59.14046985688025,-1.4919608756663223,-3.724837109146762,0.4728045274999886,-4.306070793050168,26.765239845142887,1.5500030517578125,0.03637869192691312,3.1445016860961914,-1.6154023978616152,7.904405770053991,0.7645496441172952,5.524453728075088,-6.94050920628402,61.68489359276037,3.5155869339717256,2.3799520419789006,9,-0.81500244140625,-3.595001220703125,2.2549991607666016,-2.145000457763672,4.689994812011719,0,0.02422781297974219,-2.1956611878659213,70.06999969482422,-1.7532524151597721,71.05999755859375,2.129421690856412,70.27999877929689,0.02422781297974219 6553,2015-09-22,68.69000244140625,70.26999664306639,68.22000122070311,69.55000305175781,2412500.0,-0.02677811477212022,-1.277768829737598,-5.058881608473207,69.36671013208735,62.22926100144875,0.47810226715569115,-1.5197498110290724,2.255165947309351,-2.2713480244756283,24.4347888390271,2.3600006103515767,0.6966373889290622,1.005002212524417,-3.443393767138673,5.453398192187514,-1.2191957773071351,3.229200202355969,-4.382469397515678,12.466886981651317,-49.976894240447876,2.224197989831548,9,1.0749969482421875,-1.7050018310546875,4.399997711181641,-0.2550010681152344,8.079994201660156,1,0.05255496407109539,-2.563182910360068,70.58000183105469,-2.1956611878659213,70.06999969482422,-1.7532524151597721,71.05999755859375,0.05255496407109539 6554,2015-09-23,69.45999908447266,69.77999877929689,68.58999633789061,68.84999847412111,2862100.0,0.011209733814221856,-1.1061899103381199,-0.7093025318926043,68.26848934009564,63.96965388864263,-0.03187730525867494,-1.9220387520388726,1.425846448637543,-2.910473826589566,22.422377594665438,1.1900024414062784,1.397081615465936,1.4789989471435518,-2.5787774720834875,5.536775366370584,-0.5498892624699607,3.5078871567570644,-4.537868854991771,32.89121930784963,-32.24833696229609,2.0288882096135166,9,0.4500007629394531,-2.4749984741210938,3.8800010681152344,-1.0249977111816406,6.599998474121094,2,0.04794128815068022,-1.277768829737598,68.69000244140625,-2.563182910360068,70.58000183105469,-2.1956611878659213,70.06999969482422,0.04794128815068022 6555,2015-09-24,68.80999755859375,69.27999877929689,67.66999816894531,68.86000061035156,2113400.0,-0.009357925920621124,2.61798138083555,-0.0819721339770387,61.94618261887274,64.23969925962636,0.7030288904477118,-1.1357326315699083,1.9996894553422493,-2.131733210012584,20.54521865681929,1.7900009155273438,1.8339578622641426,0.7054973602294865,-3.2918875198677853,4.702882240326758,-1.2931950798191423,2.7041898002781153,-3.322437918369772,28.933976732297488,-36.4567379935337,1.9986924400486352,9,1.0200004577636719,-2.214996337890625,4.50250244140625,-0.3749961853027344,3.2600021362304688,3,0.08327283185927059,-1.1061899103381199,69.45999908447266,-1.277768829737598,68.69000244140625,-2.563182910360068,70.58000183105469,0.08327283185927059 6556,2015-09-25,69.48999786376953,70.83000183105469,68.97000122070311,69.97000122070311,2800400.0,0.009882289337341366,-1.4473746291955218,9.599481232834625,62.24487351619122,64.0336371177802,0.1273444030681219,-1.7204330118480584,1.2347102079945103,-2.6753381745410394,18.918837034250874,2.0200042724609375,2.272078864960349,1.2689979553222628,-2.7482476146017234,5.286243525246249,-0.7396248296397232,3.2776207402842488,-3.482243165661913,46.19285703220609,-18.017667186965255,2.008622784961991,9,0.3400001525878906,-3.759998321533203,3.545003890991211,-1.0549964904785156,2.5100021362304688,4,0.07814074646859148,2.61798138083555,68.80999755859375,-1.1061899103381199,69.45999908447266,-1.277768829737598,68.69000244140625,0.07814074646859148 6557,2015-09-28,66.45999908447266,69.22000122070311,65.94999694824219,68.94999694824219,2622300.0,-0.04360337994594532,1.1584140964726193,5.187459270444403,42.52199462698487,61.333830901400574,3.1972811258146976,1.259964248324465,4.126650152325865,0.4465595022068243,18.034694436422686,3.5400009155273438,2.277907747739846,-1.6885005950927763,-5.78101041377748,2.4040092235919275,-3.734755504435128,0.3577543142495756,5.529998779296875,10.450852990469519,-47.43785763020953,2.0462549093423505,9,2.509998321533203,-0.7299995422363281,4.992502212524414,1.9750022888183594,5.44000244140625,0,0.11465547474499327,-1.4473746291955218,69.48999786376953,2.61798138083555,68.80999755859375,-1.1061899103381199,69.45999908447266,0.11465547474499327 6558,2015-09-29,66.0,67.36000061035156,65.55000305175781,67.0,2251900.0,-0.006921442834929681,1.1046468302549635,0.401606770250851,43.34828800554693,59.178912764870034,3.4949366994949997,1.8004599169698565,4.397844652164906,1.0072539033728418,17.002823638653155,1.80999755859375,2.107681566685372,-2.1409996032714815,-6.249449302074169,1.9674500955312055,-4.195224452672832,-0.0867747538701309,5.869197845458984,8.522671444672428,-46.89471420727894,2.0542248494013466,9,2.770000457763672,-0.2700004577636719,3.5700016021728516,2.5700016021728516,8.290000915527344,1,0.14045449459191528,1.1584140964726193,66.45999908447266,-1.4473746291955218,69.48999786376953,2.61798138083555,68.80999755859375,0.14045449459191528 6559,2015-09-30,67.75,67.87000274658203,66.48999786376953,66.80999755859375,2394000.0,0.026515151515151603,1.3389755990327545,-0.94000244140625,46.50671327217975,57.38567161800708,1.5067680848764553,0.41181146059706464,2.5112665909902887,-0.6565594557515908,15.089991705823339,1.8700027465820312,1.935244417809713,-0.6069995880126982,-4.077270359823402,2.8632711837980054,-2.34213497391805,1.1281357978926536,3.8664300537109426,41.66661850128602,-10.802705274484538,1.7351353859053498,9,0.8300018310546875,-0.24000167846679688,-0.4499988555908203,-0.13499832153320312,6.30999755859375,2,0.1331364818164784,1.1046468302549635,66.0,1.1584140964726193,66.45999908447266,-1.4473746291955218,69.48999786376953,0.1331364818164784 6560,2015-10-01,67.19999694824219,68.04000091552734,66.44000244140625,68.04000091552734,2915900.0,-0.008118126225207578,2.8095021843579984,-0.8936189208492955,44.12368950101143,55.966466664284496,1.6222452240569964,1.2238199259361693,2.9399854432052166,-0.03402968120673222,13.04464894839008,1.5999984741210938,1.5870990823569855,-1.2835025787353516,-4.348683342497921,1.7816781850272179,-2.8160929606166434,0.24908780314594026,4.173776025390623,31.249891627893533,-17.245546610240382,1.532590381881288,10,1.3800048828125,0.3100013732910156,0.10000419616699219,0.4150047302246094,5.180000305175781,3,0.13184525316534734,1.3389755990327545,67.75,1.1046468302549635,66.0,1.1584140964726193,66.45999908447266,0.13184525316534734 6561,2015-10-02,66.48999786376953,66.5,64.83999633789061,66.36000061035156,3047600.0,-0.010565463046367407,21.13315701134244,-0.15475790410622972,43.67346599832459,53.55560077903272,1.9791448947905366,2.0964352154121855,3.5537335713775633,0.747179568016378,11.805289529956859,2.3600006103515767,1.248256270681651,-2.028501510620117,-4.977986626044313,0.9209836048040785,-3.503244068332208,-0.5537589529080265,4.650824312988277,37.67122571834708,-11.093612840165783,1.4747425577120952,10,1.345001220703125,1.0200004577636719,0.8100032806396484,1.1250038146972656,4.450004577636719,4,0.08392242458012222,2.8095021843579984,67.19999694824219,1.3389755990327545,67.75,1.1046468302549635,66.0,0.08392242458012222 6562,2015-10-05,67.58999633789061,68.09999847412111,66.97000122070311,67.33000183105469,2736900.0,0.016543818761655782,-1.3061268976255263,1.9999999999998908,43.940415293297804,50.73045690805611,0.4586420962944828,1.1515631472390595,2.352807422769942,-0.2628333529745248,10.071061211803178,1.6100006103515767,0.8486310839803792,-0.9895027160644645,-3.799039389983733,1.820033957854804,-2.3942710530240987,0.4152656208951697,3.172776288535161,84.35577294375007,36.691235499846314,1.4047683369596335,10,0.24500274658204546,-0.07999801635740766,-0.2899951934814311,0.025005340576186086,3.2400054931640767,0,0.06524639593207326,21.13315701134244,66.48999786376953,2.8095021843579984,67.19999694824219,1.3389755990327545,67.75,0.06524639593207326 6563,2015-10-06,66.55000305175781,68.08999633789061,66.33999633789061,67.41000366210939,1772300.0,-0.01538679305342383,-1.7343450117419255,-3.307764540172781,37.491620963607026,47.31080486622403,1.29984588520864,2.1481119362317287,3.3122018772944273,0.8402961951648393,9.303050686844973,1.75,0.5750486375314381,-1.9319961547851534,-4.884836608828294,1.0208442992579876,-3.408416381806717,-0.45557592776359,3.857402997355848,52.45415930446177,10.34888765733794,1.4764202270215672,10,1.2849960327148438,0.9599952697753906,0.7499980926513672,1.0649986267089844,4.75,1,0.08039065708171722,-1.3061268976255263,67.58999633789061,21.13315701134244,66.48999786376953,2.8095021843579984,67.19999694824219,0.08039065708171722 6564,2015-10-07,66.11000061035156,66.83999633789061,65.19000244140625,66.55999755859375,3694100.0,-0.0066116066300410115,2.2673324167938875,0.5232518940401965,33.01304171610674,44.09601143258336,1.3574255099862995,2.58934445365891,3.646132793704865,1.3448703642610695,9.309474054786996,1.6499938964843608,0.07783967710886941,-2.288498687744138,-5.414304523875842,0.8373071483875663,-3.851401605809997,-0.7255957696782787,3.9633608560887126,38.95716074374856,1.2916681898910838,1.5629029180658542,10,1.7249984741210938,1.3999977111816406,0.9950008392333984,1.5050010681152344,5.5500030517578125,2,0.12373317545991602,-1.7343450117419255,66.55000305175781,-1.3061268976255263,67.58999633789061,21.13315701134244,66.48999786376953,0.12373317545991602 6565,2015-10-08,65.80000305175781,66.09999847412111,64.69999694824219,65.90000152587889,2459600.0,-0.0046891174668241,4.600091554131119,0.2222203384082964,34.62923262746284,41.02760688939132,1.3360543949033001,2.811962488459997,3.832019342048298,1.7115864015707132,9.365677415043528,1.410003662109375,-0.37215489277116376,-2.4514965057373104,-5.779654779169405,0.8766617676947845,-4.115575642453365,-0.7874173690212558,3.9593565069694847,32.35310617195288,-3.5657332488521902,1.664079136716049,10,1.1599960327148438,2.1799964904785156,0.74749755859375,1.8149986267089844,4.089996337890625,3,0.1255318255888025,2.2673324167938875,66.11000061035156,-1.7343450117419255,66.55000305175781,-1.3061268976255263,67.58999633789061,0.1255318255888025 6566,2015-10-09,65.04000091552734,65.63999938964844,64.54000091552734,65.58999633789061,4272200.0,-0.011550183905503109,2.3846027442280833,5.500038147555381,30.410169222659164,39.68184851113292,1.5627856015969854,3.443729885767553,4.452651637555377,2.535480769060044,9.444637869216626,1.2600021362304688,-0.9042089780900966,-3.017998504638669,-6.623411916964756,0.5874149076874176,-4.820705210801719,-1.2152917984756186,4.3146096343611475,14.044953452089029,-17.845701272321623,1.8027067061630444,10,1.279998779296875,3.174999237060547,0.7525005340576172,2.575000762939453,2.9499969482421875,4,0.11285357064222157,4.600091554131119,65.80000305175781,2.2673324167938875,66.11000061035156,-1.7343450117419255,66.55000305175781,0.11285357064222157 6567,2015-10-12,68.11000061035156,68.25,64.65000152587889,65.12999725341797,4131800.0,0.04720171666066664,1.2085865736786148,-5.41823301752015,48.10704265192313,40.21059902739694,-1.395275767486737,0.37400362039801394,1.3002607033061508,-0.44621832152378715,9.120306665955564,3.599998474121108,-1.2359538436474935,0.06400108337402344,-3.538916992092865,3.666919158840912,-1.7374579543594137,1.8654601211074606,0.7631489761008083,96.22643061464967,59.32265050868673,1.8014590377334414,10,-1.7150001525878906,0.10499954223632812,-2.3174991607666016,-0.4949989318847656,-0.01000213623045454,0,0.04155045963433124,2.3846027442280833,65.04000091552734,4.600091554131119,65.80000305175781,2.2673324167938875,66.11000061035156,0.04155045963433124 6568,2015-10-13,68.41999816894531,69.15000152587889,67.33999633789061,68.0,3374800.0,0.004551424986283692,-1.0804591653293005,0.140938824101691,46.500668214109865,40.209927354278065,-1.4817145793530386,-0.012229262268220964,0.9284734283940281,-0.6724013782199165,8.932887945049552,1.8100051879882812,-1.6440993493360452,0.42199859619140057,-3.1313270148512373,3.9753242072340385,-1.3546642093299113,2.1986614017127124,-3.8799972534179688,84.16478828019264,44.82210958320498,1.7766628055213174,10,-1.5749969482421875,-0.154998779296875,-1.737497329711914,-0.8049964904785156,0.0,1,0.03522367329152076,1.2085865736786148,68.11000061035156,2.3846027442280833,65.04000091552734,4.600091554131119,65.80000305175781,0.03522367329152076 6569,2015-10-14,70.56999969482422,71.30000305175781,68.08999633789061,68.37999725341797,4007000.0,0.03142358350507468,-1.317690803426323,5.214314259763851,55.37898194173771,41.46051540324765,-3.5644746210476086,-2.25500601061826,-1.2863661118676362,-2.7231596613581672,9.345949324531782,3.2100067138672017,-1.4601686088281127,2.557500076293948,-1.0371609644177937,6.15216111700569,0.7601695559380772,4.354830596649819,-5.937798767089845,89.20113718572492,46.53661486283028,1.7973305203558678,10,-2.6499977111816406,-2.3050003051757812,-3.852499008178711,-2.954998016357422,0.5100021362304688,2,0.010344386567811448,-1.0804591653293005,68.41999816894531,1.2085865736786148,68.11000061035156,2.3846027442280833,65.04000091552734,0.010344386567811448 6570,2015-10-15,70.97000122070312,71.48999786376953,70.18000030517578,71.0199966430664,2690800.0,0.005668152580539765,1.6464654248965405,-0.02282893453359717,54.60200214742862,42.67479719759254,-3.769908461119627,-2.8059584857740845,-1.8562138534199448,-3.020105362255322,9.814385905643116,1.30999755859375,-1.225638209877033,2.962001419067377,-0.6167872632067457,6.5407901013415,1.1726070779303228,4.751395760204431,-6.071088208007808,92.51803062736703,48.22198528166942,1.7893943411370608,10,-2.9550018310546875,-2.7050018310546875,-3.8625011444091797,-3.354999542236328,1.4499969482421875,3,0.009722452156376349,-1.317690803426323,70.56999969482422,-1.0804591653293005,68.41999816894531,1.2085865736786148,68.11000061035156,0.009722452156376349 6571,2015-10-16,71.70999908447266,71.77999877929688,70.26000213623047,70.77999877929688,2872100.0,0.01042691068115209,1.8411160310024457,-18.60170914085152,69.03554226266158,45.463144638632954,-4.125411281011637,-3.6014397435709213,-2.7238872956122293,-3.672934443513526,10.400322002878285,1.5199966430664062,-1.134529410358951,3.619999313354498,-0.22311305703891549,7.463111683747911,1.6984431281577912,5.5415554985512046,-6.4156209807128874,99.01823672104976,48.35733639641678,1.9215561851967038,10,-3.549999237060547,-3.4449996948242188,-4.602499008178711,-4.094997406005859,-2.7299957275390483,4,-0.02537999885734632,1.6464654248965405,70.97000122070312,-1.317690803426323,70.56999969482422,-1.0804591653293005,68.41999816894531,-0.02537999885734632 6572,2015-10-19,72.29000091552734,73.54000091552734,71.51000213623047,71.9000015258789,3500000.0,0.008088158394360834,-2.4700888141163584,0.4193540448083218,72.60964309671238,49.36514709786688,-4.434992356633373,-4.265456357591759,-3.40650272908033,-4.152089234825127,11.067464648083005,2.029998779296875,-0.9270585802955225,4.11450119018555,-0.02640844279916621,8.255410823170266,2.0440463736931918,6.184956006677908,-6.476773157724608,79.8387245630637,22.862501029228802,2.0704548164923566,10,-3.25,-3.25,-5.210000991821289,-4.674999237060547,-5.230003356933594,0,-0.05948268083137076,1.8411160310024457,71.70999908447266,1.6464654248965405,70.97000122070312,-1.317690803426323,70.56999969482422,-0.05948268083137076 6573,2015-10-20,72.30000305175781,73.08999633789062,71.30000305175781,72.5999984741211,2169400.0,0.0001383612685543767,1.7968838476256326,-0.7692202355334716,68.69352397836943,53.32964512700718,-3.9600202780179217,-4.206825506195514,-3.5407830637671793,-4.052019070354916,11.805658131469416,1.7899932861328125,-0.6297751750363147,3.9440032958984403,-0.5876186797889886,8.475625271585876,1.6781923080547188,6.209814283742162,-5.714097978182622,77.24776472926878,17.57758004742705,2.2658109878437167,10,-3.2600021362304688,-3.2600021362304688,-5.4250030517578125,-4.685001373291016,-2.7900009155273438,1,-0.058091347169515695,-2.4700888141163584,72.29000091552734,1.8411160310024457,71.70999908447266,1.6464654248965405,70.97000122070312,-0.058091347169515695 6574,2015-10-21,72.79000091552734,73.44000244140625,72.0,72.68000030517578,2332400.0,0.006777286902999835,1.042551349479471,-0.366674296177615,73.08012884927123,57.60196692943035,-3.8027070097190006,-4.674205552922899,-4.147091917881426,-4.430053590402025,12.627157617369667,1.44000244140625,-0.378686069668305,4.267501068115237,-0.662134241907296,9.19713637813777,1.8026834131039777,6.732318723126497,-5.508686257756935,77.67857548330844,13.818011567531883,2.4648176550112653,10,-3.75,-3.75,-5.680000305175781,-5.174999237060547,-3.910003662109375,2,-0.060035756170046084,1.7968838476256326,72.30000305175781,-2.4700888141163584,72.29000091552734,1.8411160310024457,71.70999908447266,-0.060035756170046084 6575,2015-10-22,74.54000091552734,74.8499984741211,73.0199966430664,73.0999984741211,2980900.0,0.024041763676179606,-1.2874935627229205,13.090858648911084,80.60839082940556,63.17954710795772,-4.674090681865877,-6.295701570837267,-5.992242093071283,-6.058214453894294,13.266144745360563,2.05999755859375,0.15011290367922925,5.731000900268555,0.11303699444385984,11.34896480609325,2.9220189473562073,8.539982853180902,-6.63281763198124,93.24623516505436,24.995851657894136,2.8089819529123488,10,-4.790000915527344,-4.845001220703125,-7.332500457763672,-6.924999237060547,-6.75,3,-0.046418017735118,1.042551349479471,72.79000091552734,1.7968838476256326,72.30000305175781,-2.4700888141163584,72.29000091552734,-0.046418017735118 6576,2015-10-23,74.91999816894531,75.48999786376953,74.44000244140625,75.0,3279000.0,0.005097897085466929,-1.0192350015405607,-0.05555673292925868,79.48514139246669,66.66600252357368,-3.917157205220178,-6.585690594143784,-6.453974689815084,-6.319153148592051,14.748130472249644,1.0499954223632812,0.8532551544580826,5.839498138427729,-0.4067387551861543,12.085735032041612,2.716379691620787,8.96261658523467,-6.179677062530203,86.39617182364606,19.349272368223495,3.1231184468069433,10,-3.5050010681152344,-4.904998779296875,-7.319997787475586,-7.304996490478516,-6.290000915527344,4,-0.03336892767085331,-1.2874935627229205,74.54000091552734,1.042551349479471,72.79000091552734,1.7968838476256326,72.30000305175781,-0.03336892767085331 6577,2015-10-26,74.08000183105469,75.43000030517578,73.76000213623047,75.0,2476000.0,-0.011211910817141568,-1.1410266442349075,11.49971390425329,80.78496079250908,70.47536836561802,-2.392897977421157,-5.4236244458493275,-5.689106574695288,-5.351958427759527,14.99833694005467,1.6699981689453125,1.583329807929971,4.618501663208008,-1.8792433509104995,11.116246677326522,1.369629156148747,7.867374170267269,-4.394725978609955,66.34850170523552,-2.4391796038375446,3.2488725070592563,10,-2.2900047302246094,-4.06500244140625,-5.840002059936523,-6.465000152587891,-4.740005493164077,0,-0.0688444701412404,-1.0192350015405607,74.91999816894531,-1.2874935627229205,74.54000091552734,1.042551349479471,72.79000091552734,-0.0688444701412404 6578,2015-10-27,75.2699966430664,75.58000183105469,73.69999694824219,73.91000366210938,2693600.0,0.016063644473519156,-1.1123574315607199,-1.478256182309721,85.28507100104449,73.79826714998545,-2.80389581585753,-6.201479006098893,-6.9703200290220195,-6.410854889408455,15.142195512235856,1.8800048828125,2.5568715078934474,5.344996643066409,-1.4296975202056927,12.119690806338504,1.9576495614303582,8.73234372470246,-4.772059709036199,91.34064163601413,18.00383418913887,3.3873470816360487,10,-2.389995574951172,-5.209995269775391,-6.894996643066406,-7.654994964599609,-8.049995422363295,1,-0.10907399296700948,-1.1410266442349075,74.08000183105469,-1.0192350015405607,74.91999816894531,-1.2874935627229205,74.54000091552734,-0.10907399296700948 6579,2015-10-28,76.7699966430664,76.80000305175781,75.06999969482422,76.0,3323800.0,0.019928259158998873,3.168635273138403,0.5661769243283574,88.70854239700984,77.58788273327224,-3.7235045900597328,-7.368881788352397,-8.550825008439645,-7.749903884660085,15.685810133785338,1.7300033569335938,3.1044764857040263,6.39399681091308,-0.9482188571037256,13.736212478929879,2.7228889769046845,10.065104644921476,-5.458929325512287,99.2061810101059,19.830726255238744,3.6711078340084002,10,-3.2399940490722656,-6.099994659423828,-8.394996643066406,-9.15499496459961,-6.3899993896484375,2,-0.09456812328116249,-1.1123574315607199,75.2699966430664,-1.1410266442349075,74.08000183105469,-1.0192350015405607,74.91999816894531,-0.09456812328116249 6580,2015-10-29,76.05999755859375,76.91999816894531,75.36000061035156,76.5,3248000.0,-0.009248392803424488,1.4374985098824595,-0.5714342333415903,89.02268558167431,79.80867643538477,-2.4759304616298294,-6.283224351627027,-7.859028118664014,-6.883364439881433,16.356278519735586,1.55999755859375,3.7003441910214008,5.240997695922857,-2.358995062304089,12.840990454149797,1.4410013168093911,9.040994075036323,-3.7609218088829692,73.29191663586478,-13.754730569924519,3.79999637911347,10,-1.9499969482421875,-5.329998016357422,-7.612497329711914,-8.444995880126953,-5.269996643066406,3,-0.09439916560140016,3.168635273138403,76.7699966430664,-1.1123574315607199,75.2699966430664,-1.1410266442349075,74.08000183105469,-0.09439916560140016 6581,2015-10-30,72.06999969482422,75.5999984741211,70.62999725341797,75.0,11133200.0,-0.052458558925087884,1.406781852743351,6.659054653904841,63.164903128409826,78.75926088335116,1.755067908554281,-1.9539316355189555,-3.808243921717576,-2.7704139916213677,15.653221654730315,5.430000305175781,3.9079486747038885,0.9719997406005803,-6.3639592559567575,8.307958737157918,-2.6959797576780886,4.639979238879249,4.849998474121094,22.89351719888458,-60.38981670183051,3.667979498278669,10,1.7049980163574219,-1.3400001525878906,-3.8575000762939453,-4.454998016357422,-1.0800018310546875,4,-0.059386690681563103,1.4374985098824595,76.05999755859375,3.168635273138403,76.7699966430664,-1.1123574315607199,75.2699966430664,-0.059386690681563103 6582,2015-11-02,72.0,74.88999938964844,71.87999725341797,72.5999984741211,4709900.0,-0.0009712736939173627,-6.166637905196138,0.20477761489007684,62.09461075621797,78.0260483031121,1.9887424202691903,-1.6196456604472615,-3.6067393359414552,-2.5775785690463238,15.68930389075447,3.0100021362304688,4.124013113870589,0.6814998626709041,-6.473366078056259,7.836365803398067,-2.89593310769267,4.2589328330344784,4.9199981689453125,21.78064462916175,-58.85518443768509,3.5774329703635805,11,1.7749977111816406,-1.2700004577636719,-4.220001220703125,-4.384998321533203,-4.910003662109389,0,-0.046805593702528236,1.406781852743351,72.06999969482422,1.4374985098824595,76.05999755859375,3.168635273138403,76.7699966430664,-0.046805593702528236 6583,2015-11-03,71.9000015258789,72.73999786376953,70.33999633789061,71.81999969482422,4237400.0,-0.001388867696126339,1.7272829733924198,-0.1333367241839706,55.215699697097705,76.04111173064838,2.2641312802948335,-1.157640868104167,-3.3146912842354936,-2.3566335422133022,15.656143668625832,2.4000015258789205,4.063445944282819,0.3140014648437557,-6.481212976876407,7.109215906563918,-3.0836057560163255,3.711608685703837,4.894196624755864,23.70827893429695,-53.537234248489945,3.3976072208600834,11,1.7299957275390625,-1.1700019836425781,-4.5500030517578125,-4.284999847412109,-5.529998779296875,1,-0.035605078354092545,-6.166637905196138,72.0,1.406781852743351,72.06999969482422,1.4374985098824595,76.05999755859375,-0.035605078354092545 6584,2015-11-04,74.29000091552734,74.31999969482422,71.7300033569336,71.93000030517578,3574100.0,0.033240602766721805,1.1404944608031677,29.49933244325768,61.26188471112045,73.89149993972781,0.1221258558795455,-3.060296699799352,-5.475751385863845,-4.591719535636969,15.057292882938068,2.589996337890625,3.9597683096991716,2.2950008392333956,-4.084413291681315,8.674414970148106,-0.8947062262239598,5.484707904690751,2.246029162597665,60.03044800070505,-14.651861441793642,3.1897070654573576,11,-0.660003662109375,-3.5600013732910156,-7.040000915527344,-6.674999237060547,-7.120002746582031,2,-0.0951675812046805,1.7272829733924198,71.9000015258789,-6.166637905196138,72.0,1.406781852743351,72.06999969482422,-0.0951675812046805 6585,2015-11-05,74.05999755859375,74.93000030517578,73.12000274658203,74.75,2057100.0,-0.003096020380927489,2.4476043770799123,-0.29237384023534735,58.2572046368314,71.53284030021277,0.3094190440433948,-2.2975427503459116,-5.105027199342146,-4.227165165854032,14.338893088286625,1.80999755859375,3.9674014646198117,1.6519977569580107,-4.074859434067207,7.378854947983228,-1.211430838554591,4.515426352470612,2.2281911699218853,70.72242794503946,-0.8451344293050482,2.8634285955126066,11,-0.43000030517578125,-3.329998016357422,-6.014997482299805,-6.444995880126953,-4.399993896484361,3,-0.04968944675246967,1.1404944608031677,74.29000091552734,1.7272829733924198,71.9000015258789,-6.166637905196138,72.0,-0.04968944675246967 6586,2015-11-06,72.37999725341797,74.19000244140625,72.23999786376953,73.83000183105469,3192400.0,-0.022684314887353674,-1.2543361778130582,2.1014484741264927,50.293530387213266,68.14490358851324,1.7782298278841182,-0.041585661143187735,-3.3273617876565993,-2.446883803974359,13.41163806654124,1.9500045776367188,3.8399760487224768,-0.3950023651123047,-4.955815827997952,4.165811097773343,-2.6754090965551285,1.885404366330519,3.6702637794726627,44.44442597582216,-24.999680581142293,2.2804067314428247,11,1.25,-1.6499977111816406,-4.334997177124023,-4.764995574951172,-0.04999542236328125,4,-0.021967344545810175,2.4476043770799123,74.05999755859375,1.1404944608031677,74.29000091552734,1.7272829733924198,71.9000015258789,-0.021967344545810175 6587,2015-11-09,70.94000244140625,72.37999725341797,70.16000366210939,72.37000274658203,3036100.0,-0.019894927696252673,2.0620826821991565,0.9862039935808056,45.94271391920115,63.773530579419536,3.0463290920142896,1.7089134243119304,-1.8285995325588686,-0.9265773020372592,13.983257211391448,2.2199935913085795,3.3805313303479494,-1.9764972686767521,-6.080651665355447,2.1276571280019425,-4.0285744670160994,0.07557992966259519,4.881848003684382,16.352187174610645,-49.952413189326464,2.0520771983393447,11,2.5999984741210938,-0.21000289916992188,-3.2675037384033203,-3.325000762939453,1.0999984741210938,0,0.0007047564229303305,-1.2543361778130582,72.37999725341797,2.4476043770799123,74.05999755859375,1.1404944608031677,74.29000091552734,0.0007047564229303305 6588,2015-11-10,70.83000183105469,70.94000244140625,69.84999847412111,70.5999984741211,2150500.0,-0.0015506146964460177,3.8444127969075206,-0.16084147402004983,44.01709023515609,58.8078136725469,2.749413368559914,2.117276780903154,-1.6031592284520002,-0.7469469758090099,15.010074684449961,1.090003967285142,2.9036192519125734,-2.206998062133792,-5.873458771638042,1.459462647370458,-4.040228416885924,-0.3737677073816599,4.652137807057073,19.2913977105815,-43.691836897122776,1.833230354752125,11,2.5549964904785156,-0.10000228881835938,-3.157503128051758,-3.2150001525878906,0.29000091552734375,1,-0.05280256101199632,2.0620826821991565,70.94000244140625,-1.2543361778130582,72.37999725341797,2.4476043770799123,74.05999755859375,-0.05280256101199632 6589,2015-11-11,71.30000305175781,71.69999694824219,69.87000274658203,70.79000091552734,2307200.0,0.006635623444203542,1.7939057558691462,2.2173682290111785,39.27151832698813,53.279906199803996,1.5889951973535403,1.7968975820894997,-1.8621919989976448,-1.154576634064739,15.236888790018554,1.8299942016601562,2.458982666190593,-1.7734970092773494,-5.349980431842965,1.8029864132882665,-3.5617387205601574,0.014744702005458521,3.731565293234695,28.54338690928513,-29.347240535086872,1.7882417112828048,11,1.4249954223632812,-0.5700035095214844,-3.627504348754883,-3.6850013732910156,-2.3199996948242045,2,-0.06914446134871854,3.8444127969075206,70.83000183105469,2.0620826821991565,70.94000244140625,-1.2543361778130582,72.37999725341797,-0.06914446134871854 6590,2015-11-12,71.66000366210938,72.69999694824219,70.54000091552734,71.36000061035156,3083100.0,0.005049096703267031,-1.2267972313984583,0.5882388140081081,39.19099002106687,50.61613807676589,0.6025874088294927,1.5718291986568715,-2.042666161514063,-1.4488403869940214,15.257658287574488,2.1599960327148438,1.7983885895696545,-1.4479965209960994,-4.951613283008328,2.055620241016129,-3.1998049020022137,0.3038118600100148,2.9570390932134245,41.705150539770194,-12.06006210838811,1.7518083810061136,11,0.7299957275390625,-0.9300041198730469,-3.9875049591064453,-4.045001983642578,-2.9500045776367188,3,-0.06265706480194022,1.7939057558691462,71.30000305175781,3.8444127969075206,70.83000183105469,2.0620826821991565,70.94000244140625,-0.06265706480194022 6591,2015-11-13,69.88999938964844,72.04000091552734,69.83999633789061,71.30999755859375,3557400.0,-0.024700030449437915,-1.8947347287054808,-4.733279080413,36.91441636779698,47.818338700274666,2.269500930890757,3.3713430919716245,-0.1461081592311757,0.3597117887222794,15.268255830335352,2.200004577636733,0.8126234116882216,-3.1270008087158203,-6.869876752269491,0.6158751348378502,-4.998438780492663,-1.255562836938978,4.34567982317823,1.7483580799543916,-48.34214206895589,1.8714379717768361,11,2.4949989318847656,0.8400001525878906,-2.4200000762939453,-2.2749977111816406,-0.8199996948242188,4,-0.0032908245750122855,-1.2267972313984583,71.66000366210938,1.7939057558691462,71.30000305175781,3.8444127969075206,70.83000183105469,-0.0032908245750122855 6592,2015-11-16,67.98999786376953,70.16000366210939,66.68000030517578,69.98000335693361,6314500.0,-0.02718559940580456,1.9616972923835878,1.4014141262182969,28.22967031161876,44.819890990777,3.9569839072939885,5.199250024756395,1.842280123229969,2.2912766454076348,15.038101452719879,3.480003356933608,-0.24466124692153812,-4.812002182006836,-9.173581923929788,-0.45042244008388366,-6.992792052968312,-2.63121231104536,5.806113061563536,21.76076892173276,-22.157138418899724,2.180789870961479,11,2.81500244140625,2.795001983642578,-0.7224979400634766,-0.3749961853027344,0.6500015258789062,0,0.06383297696201073,-1.8947347287054808,69.88999938964844,-1.2267972313984583,71.66000366210938,1.7939057558691462,71.30000305175781,0.06383297696201073 6593,2015-11-17,68.09999847412111,69.05999755859375,64.91000366210939,65.08000183105469,5890600.0,0.001617894010998322,-1.470239622525847,-1.5175820636880124,21.722122852646763,40.42658411761326,3.6333524573126823,5.01561554015781,1.7551001462178561,2.2109253595708793,15.080309340886103,4.149993896484361,-0.6155299345913363,-4.4920013427734204,-9.333398719123451,0.3493960335766104,-6.912700030948429,-2.071302654598412,4.842179176793081,40.94990451006325,3.8592989017733217,2.4206986881750145,11,1.8200035095214702,2.815002441406236,-0.7949981689453267,-0.4849967956543111,0.8499984741210795,1,0.057856131126104104,1.9616972923835878,67.98999786376953,-1.8947347287054808,69.88999938964844,-1.2267972313984583,71.66000366210938,0.057856131126104104 6594,2015-11-18,68.41999816894531,68.59999847412111,66.83999633789061,68.16000366210939,3259900.0,0.004698967723851144,4.677470958849999,0.0860909919992269,24.431063784587607,36.66812402291951,2.6743657147058144,4.586597131703485,1.4853213637131262,1.9452503940267718,15.000411772796168,1.7600021362304972,-0.9748565977116783,-3.9535015106201143,-9.139462473285775,1.2324594520455463,-6.546481991952945,-1.360521029287284,3.397675123536203,45.05773468488311,12.02807461657823,2.592980481332829,11,1.1300048828125,2.4950027465820312,-0.8649978637695312,-0.8049964904785156,0.7700042724609375,2,0.039462213532507784,-1.470239622525847,68.09999847412111,1.9616972923835878,67.98999786376953,-1.8947347287054808,69.88999938964844,0.039462213532507784 6595,2015-11-19,71.08000183105469,71.2699966430664,68.23999786376953,68.94999694824219,4413900.0,0.03887757575703521,1.4143469406364935,8.192499559833772,46.36297845552222,36.231396030509394,-0.50601730874331,1.7434772689216231,-1.1234648394412545,-0.6488800140433,14.0275528210455,3.029998779296875,-1.1409713277458025,-1.1204978942871122,-6.232470160712538,3.9914743721383132,-3.676484027499825,1.4354882389256005,-6.169998168945298,86.53577202975141,50.06664022083251,2.555986133212713,11,-2.2750015258789062,-0.16500091552734375,-2.9875011444091797,-3.4650001525878906,-1.2300033569335795,3,-0.029544153348679214,4.677470958849999,68.41999816894531,-1.470239622525847,68.09999847412111,1.9616972923835878,67.98999786376953,-0.029544153348679214 6596,2015-11-20,72.41999816894531,72.77999877929688,70.13999938964844,71.44000244140625,4295800.0,0.018851945742426546,2.105887210419079,0.4600908361510688,51.411283706736015,36.839014895791045,-2.055947667726585,0.21774812735321802,-2.401097484316722,-1.93849304935857,12.594162270944889,2.6399993896484375,-1.6006768169285408,0.3444984436035128,-4.607231608819333,5.296228496026359,-2.1313665826079102,2.820363469814936,-7.382794647216784,95.42565649671944,54.73984847595183,2.47586502621142,11,-3.5749969482421875,-1.5049972534179688,-4.279998779296875,-4.804996490478516,-2.7699966430664205,4,-0.051228930934488104,1.4143469406364935,71.08000183105469,4.677470958849999,68.41999816894531,-1.470239622525847,68.09999847412111,-0.051228930934488104 6597,2015-11-23,68.98000335693361,73.86000061035156,67.59999847412111,72.63999938964844,11898700.0,-0.04750061998050181,1.0524602302076524,-3.73470611132735,41.98683322362418,36.613430783398606,1.2033257016826155,3.432035713872679,1.080627187763966,1.535586545469215,11.742773278492816,6.2600021362304545,-2.1079927220278165,-2.84049644470214,-7.8820462228335515,2.2010533334292717,-5.361271333767846,-0.3197215556364341,-3.6330880249023494,45.474872431365334,2.532402647424128,2.5207748890657076,11,0.4049987792968608,1.9349975585937358,-0.7675037384033345,-1.365001678466811,-0.26000213623049717,0,0.0013046728546086683,2.105887210419079,72.41999816894531,1.4143469406364935,71.08000183105469,4.677470958849999,68.41999816894531,0.0013046728546086683 6598,2015-11-24,67.05999755859375,68.69000244140625,66.91000366210939,68.43000030517578,5144400.0,-0.027834237531199957,-1.1317471412451252,0.37431809606794064,29.63380211465234,35.542573426472416,2.8299132786342085,4.9597196925465,2.9877075709842273,3.475505335407405,10.862859534513685,2.0699996948242188,-2.4369879589280856,-4.350002288818359,-9.543621120142603,0.8436165425058846,-6.946811704480481,-1.7531928731562374,-1.2022971098632667,3.1339186154941614,-36.09187658906968,2.5968094156621193,11,2.3250045776367188,3.8550033569335938,1.9800033569335938,0.5000038146972656,-0.959999084472642,1,0.023561018320559235,1.0524602302076524,68.98000335693361,2.105887210419079,72.41999816894531,1.4143469406364935,71.08000183105469,0.023561018320559235 6599,2015-11-25,69.51000213623047,69.80000305175781,66.69999694824219,67.30000305175781,3600700.0,0.03653451635598448,1.2222258682877074,-1.6131347838435364,38.607928377705676,35.477788799432275,0.11096392126763988,2.0426550424244425,0.5239661732347116,1.0298443713472523,9.366928008608703,3.100006103515625,-2.5325624113548884,-1.5369979858398466,-6.133793513281589,3.0597975416018954,-3.8353957495607176,0.7613997778810244,-3.1721636778027147,39.24586244080829,3.8387709277581834,2.2983977637208723,11,-0.125,1.404998779296875,-0.470001220703125,-2.3600006103515625,-4.569999694824219,2,-0.008056469152320611,-1.1317471412451252,67.05999755859375,1.0524602302076524,68.98000335693361,2.105887210419079,72.41999816894531,-0.008056469152320611 6600,2015-11-27,68.87999725341797,70.55000305175781,68.45999908447266,69.62999725341797,1485500.0,-0.009063514076402601,-1.6289418629200976,-0.33936665642509206,40.7505351056743,35.90402421475198,0.3410158360428852,2.221046308692266,1.107484761575762,1.6747842699172963,7.65055623442355,2.0900039672851562,-2.6096434068284395,-1.8080028533935604,-5.843585410708755,2.2275797039216343,-3.8257941320511577,0.20978842526403696,-2.1800003051757812,30.44691606391639,-3.659336532263069,2.0177912786575996,11,0.5050048828125,2.035003662109375,0.160003662109375,-1.7299957275390625,-5.1999969482421875,4,0.004500656218781929,1.2222258682877074,69.51000213623047,-1.1317471412451252,67.05999755859375,1.0524602302076524,68.98000335693361,0.004500656218781929 6601,2015-11-30,67.79000091552734,69.63999938964844,67.58000183105469,69.19000244140625,5245300.0,-0.015824569996430116,-1.263733960452901,1.866668701171875,41.51858107344714,37.380569854955134,1.231283443771872,3.1346715531009295,2.169285978646883,2.7495782481812796,8.295405531115899,2.05999755859375,-2.684498730502696,-2.683999252319339,-6.862407617491911,1.4944091128532335,-4.773203434905625,-0.5947950697330526,-1.0900039672851562,15.223511309825719,-20.255714157524018,2.0892041825862884,11,1.595001220703125,3.125,1.9324989318847656,-0.6300010681152344,-5.3300018310546875,0,0.03038792640172283,-1.6289418629200976,68.87999725341797,1.2222258682877074,69.51000213623047,-1.1317471412451252,67.05999755859375,0.03038792640172283 6602,2015-12-01,68.62999725341797,69.29000091552734,67.40000152587889,68.04000091552734,3703000.0,0.012391153954066647,-1.0213949996735925,-0.42142549631882115,44.300509429807825,39.88927947463969,0.5493926656915136,2.1389216523602954,1.2938326198316332,1.8740413324114797,8.995587478627492,1.8899993896484517,-2.7853270658748244,-1.6755027770996094,-5.866584374699727,2.515578820500508,-3.771043575899668,0.42003802170044935,-1.5004000854492148,50.129798584303686,12.082308076984532,2.095540798800061,12,1.6500015258789062,2.285003662109375,2.085000991821289,-1.1499977111816406,-5.4999961853027415,1,0.014862367962722445,-1.263733960452901,67.79000091552734,-1.6289418629200976,68.87999725341797,1.2222258682877074,69.51000213623047,0.014862367962722445 6603,2015-12-02,69.33999633789061,69.55000305175781,68.58999633789061,69.01000213623047,4953200.0,0.010345317104573759,1.559991862061988,0.5593156778564907,44.984631891636056,42.173009264311744,0.03775520793800524,1.2936245758410365,0.6168253700666781,1.108797737019998,9.226175908517012,0.9600067138672017,-2.690531335032702,-0.8375034332275533,-4.979626321005782,3.304619454550675,-2.9085648771166603,1.2335580106615538,-1.9399948120117188,68.5713040100823,28.110362922822475,2.0710614438891133,12,0.9400024414062642,1.575004577636733,1.562501907348647,-1.8599967956542827,-5.1299972534179545,2,-0.008941377991517174,-1.0213949996735925,68.62999725341797,-1.263733960452901,67.79000091552734,-1.6289418629200976,68.87999725341797,-0.008941377991517174 6604,2015-12-03,67.22000122070311,70.44999694824219,66.93000030517578,69.54000091552734,3862100.0,-0.03057391446715485,-1.427582614460589,-7.0304256352164005,39.57746055102126,41.41906283047831,2.201098973967973,3.011180159954492,2.7210349226147486,3.181257458388586,10.096422419165979,3.5199966430664062,-2.304640721967985,-2.603998565673848,-6.465590869145984,1.2575937377982882,-4.534794717409923,-0.6732024139377728,6.639999389648452,8.011068936374299,-30.958518653114318,1.9307961517360708,12,3.059997558593764,3.694999694824233,4.250000000000014,0.30500030517579546,-1.5999984741210795,3,-0.016661748382073127,1.559991862061988,69.33999633789061,-1.0213949996735925,68.62999725341797,-1.263733960452901,67.79000091552734,-0.016661748382073127 6605,2015-12-04,70.37999725341797,70.66999816894531,68.37999725341797,68.37999725341797,3897100.0,0.047009758633292265,-1.2900009155273438,-0.8620690789149105,51.07976636360915,41.38222757013088,-1.194219955242346,-0.46235316699758755,-0.39739801099477745,-0.01237312328012763,10.741879551095654,3.4499969482422017,-1.7391462262069979,0.739997482299799,-2.5851803999683085,4.0651753645679065,-0.9225914588342619,2.40258642343386,3.3414033508300776,92.24596039648395,46.5618379364455,1.6625889411340538,12,-0.09999847412109375,0.535003662109375,1.7200050354003906,-2.2449951171875,-6.9999961853027415,4,-0.07729461529280646,-1.427582614460589,67.22000122070311,1.559991862061988,69.33999633789061,-1.0213949996735925,68.62999725341797,-0.07729461529280646 6606,2015-12-07,70.79000091552734,71.94000244140625,70.34999847412111,70.73999786376953,3654800.0,0.0058255708739667345,-2.831326408677365,0.02500152587890625,56.60378173306759,43.00633296006904,-2.0783106452165043,-1.0514935677810513,-0.7821391507423527,-0.4614732270245838,11.552467449656453,1.590003967285142,-1.2196102813134075,1.2295009613037138,-1.8894850334287554,4.348486956036183,-0.3299920360625208,2.7889939586699484,2.7955716827392507,77.04588751444787,27.165106421238704,1.5594929973662317,12,-1.470001220703125,-0.5349998474121094,1.6299991607666016,-2.595001220703125,-6.309997558593736,0,-0.10043792228277859,-1.2900009155273438,70.37999725341797,-1.427582614460589,67.22000122070311,1.559991862061988,69.33999633789061,-0.10043792228277859 6607,2015-12-08,70.98999786376953,71.16999816894531,69.94999694824219,70.4000015258789,4446600.0,0.002825214658223274,1.5684318733034581,11.799206591394569,56.78722475579834,46.023379920196376,-2.1939200790736066,-1.3149722503222847,-0.8563478745478079,-0.7077841335629529,11.671216775535132,1.220001220703125,-1.2960807360228443,1.4269981384277344,-1.6967196853400708,4.5507159621955395,-0.1348607734561682,2.988857050311637,2.4624632886352487,81.03784086703996,28.786964518884155,1.561858911883902,12,-1.6699981689453125,-1.0699958801269531,1.2625007629394531,-2.7949981689453125,-4.930000305175781,1,-0.12015775512017934,-2.831326408677365,70.79000091552734,-1.2900009155273438,70.37999725341797,-1.427582614460589,67.22000122070311,-0.12015775512017934 6608,2015-12-09,67.08999633789061,70.98999786376953,66.62000274658203,70.75,8308200.0,-0.05493733826225855,1.1111090635008976,-6.203434541974886,47.32609149139812,46.99206471060664,1.9118340531405238,2.4142510415580745,3.1415464121848373,3.101678295512272,12.056858912016692,4.3699951171875,-1.6813556121829976,-2.286003112792983,-5.535609771290268,0.9636035457043022,-3.9108064420416326,-0.6611997835443333,6.2320155975695855,8.834466508820144,-42.49522040620001,1.6248033292486437,12,2.19000625610353,2.8300056457519673,5.162502288818374,1.105003356933608,0.28000640869142046,2,-0.05902512275945504,1.5684318733034581,70.98999786376953,-2.831326408677365,70.79000091552734,-1.2900009155273438,70.37999725341797,-0.05902512275945504 6609,2015-12-10,66.37000274658203,67.88999938964844,66.08000183105469,67.51000213623047,3396400.0,-0.010731757797129982,-1.1046468302549635,0.311474931418898,39.72960716078868,46.87862827228602,2.391019267749641,2.8943593005812005,3.896668350654224,3.7437504364426104,12.852442808989723,1.80999755859375,-1.6442377679813376,-2.7594966888427734,-6.139895684093389,0.6209023064078423,-4.449696186468088,-1.0692971912174585,6.683928821323036,4.948820568637203,-40.195550200654864,1.6901994976253103,12,2.6399993896484375,3.549999237060547,5.809995651245117,1.8249969482421875,0.4799957275390767,3,-0.03254487829926467,1.1111090635008976,67.08999633789061,1.5684318733034581,70.98999786376953,-2.831326408677365,70.79000091552734,-0.03254487829926467 6610,2015-12-11,67.16999816894531,69.65000152587889,66.70999908447266,67.48999786376953,6058300.0,0.012053569221894822,-3.741947590891449,0.280701636974475,38.27600776910758,46.518342349581616,1.4784237566533136,1.8348082520845423,3.159552517562304,2.88182949123933,13.845139067651369,3.279998779296861,-1.1668225618757475,-1.7350009918212947,-5.002283738573567,1.5322817549309775,-3.368642365197431,-0.10135961844515862,5.4654976147487275,18.60061816316487,-19.349748222512847,1.633641373376136,12,1.8400039672851562,2.7500038146972656,5.010000228881836,1.0250015258789062,-0.1399993896484233,4,-0.02307571035605427,-1.1046468302549635,66.37000274658203,1.1111090635008976,67.08999633789061,1.5684318733034581,70.98999786376953,-0.02307571035605427 6611,2015-12-14,69.66000366210939,69.98000335693361,67.34999847412111,67.34999847412111,4634100.0,0.037070203380104916,-1.2770553906010034,-7.218773096821877,51.58582199095219,47.32782152304211,-0.8028550165747248,-0.7096980015908372,0.7855460304320161,0.36147260039409446,14.563520081458408,2.8100051879882955,-0.9628283440215029,0.7665042877197408,-2.4877741930283435,4.020782768467825,-0.8606349526543084,2.39364352809379,2.5821624844262914,70.33407478910507,31.958452371433367,1.6271392403740443,12,-0.6500015258789205,-0.11000061035157671,2.5199947357177592,0.31499481201170454,-0.3000030517578267,0,-0.09015220017006809,-3.741947590891449,67.16999816894531,-1.1046468302549635,66.37000274658203,1.1111090635008976,67.08999633789061,-0.09015220017006809 6612,2015-12-15,72.33000183105469,73.58999633789062,69.84999847412111,70.5199966430664,6754300.0,0.038328998400521286,-1.3746006679955656,0.7835502696704175,61.87473482767323,49.20449962704623,-3.2327737141699373,-3.202053870166978,-1.7704975362794357,-2.3313234755047745,13.893903961058808,3.929992675781236,-0.7006694551009929,3.2195022583007784,-0.34510482794985364,6.7841093445514105,1.4371987151754553,5.0018058014261015,-6.25,83.22243104586782,38.72054341854681,1.7823035431253167,12,-2.4950027465820312,-2.9449996948242188,-0.15000343322753906,-2.3550033569335938,-2.410003662109375,1,-0.10853032317705136,-1.2770553906010034,69.66000366210939,-3.741947590891449,67.16999816894531,-1.1046468302549635,66.37000274658203,-0.10853032317705136 6613,2015-12-16,72.04000091552734,73.4800033569336,69.33000183105469,73.06999969482422,4829000.0,-0.004009413911045034,3.4864733343230894,-0.5690584679713877,56.31552885878943,51.064284994576035,-2.815589352687482,-2.742344746793009,-1.334035135950316,-2.0489534127012803,12.60864948168521,4.150001525878906,-0.36177942072912117,2.732501220703128,-1.0271235411430268,6.4921259825492825,0.8526888397800434,4.612313601626212,-5.8097991943359375,79.36089805455376,32.78163317066453,1.8798123809230796,12,-2.2050018310546875,-2.654998779296875,0.09499931335449219,-2.06500244140625,-1.2099990844726562,2,-0.08300948474369985,-1.3746006679955656,72.33000183105469,-1.2770553906010034,69.66000366210939,-3.741947590891449,67.16999816894531,-0.08300948474369985 6614,2015-12-17,71.12000274658203,72.72000122070312,71.0999984741211,72.20999908447266,3037800.0,-0.012770657374422956,-1.867249108782543,1.0582501259221948,55.51183083149982,51.556736602119436,-1.4351157696566332,-1.6966876636181354,-0.26106145877488984,-1.1512742863706364,11.253938253199589,1.6200027465820312,-0.14341775549345925,1.6775028228759794,-2.141375609339505,5.496381255091464,-0.23193639323176285,3.5869420389837217,-4.742605133056642,64.09891602672508,14.839595267059487,1.9094392161077427,12,-1.285003662109375,-1.7350006103515625,0.9374961853027344,-1.1450042724609375,-1.6300048828125,3,-0.05272778199070338,3.4864733343230894,72.04000091552734,-1.3746006679955656,72.33000183105469,-1.2770553906010034,69.66000366210939,-0.05272778199070338 6615,2015-12-18,68.98000335693361,71.12000274658203,68.94000244140625,70.62999725341797,4941800.0,-0.03008997900736543,-1.5202377907335702,1.5137609541674701,52.78428536033128,51.13234811625985,0.5424551455162856,0.29293754100690705,2.020194159654281,0.9476680086221307,11.233128928972667,2.1800003051757812,-0.03413304454828392,-0.3574966430663977,-4.101550038387785,3.3865567522549895,-2.2295233407270842,1.5145300545942888,-2.458353768920915,26.121882064681206,-26.309108417302195,1.8720266976606925,12,0.8549957275390483,0.4049987792968608,2.747495651245103,0.9949951171874858,0.8099975585937358,4,-0.030878584794942654,-1.867249108782543,71.12000274658203,3.4864733343230894,72.04000091552734,-1.3746006679955656,72.33000183105469,-0.030878584794942654 6616,2015-12-21,68.70999908447266,69.88999938964844,67.40000152587889,69.44000244140625,2873100.0,-0.0039142397698044284,2.0552172508858244,0.44242791351471705,50.19231220674498,50.39958005525392,0.54354216744116,0.28537844138068635,2.4557304740011716,1.1727122033192359,11.956748803576883,2.4899978637695455,0.3983006899117072,-0.44200096130370525,-3.899683573003145,3.0156816503957344,-2.170842267153432,1.2868403445460217,-2.0469825614624,21.16314469362242,-30.25526419749162,1.728841305849721,12,1.125,0.6750030517578125,2.8500003814697266,1.2649993896484375,-4.159996032714844,0,-0.024450594201149145,-1.5202377907335702,68.98000335693361,-1.867249108782543,71.12000274658203,3.4864733343230894,72.04000091552734,-0.024450594201149145 6617,2015-12-22,69.06999969482422,69.44999694824219,68.31999969482422,69.30000305175781,1650800.0,0.005239420974361808,3.2642117840125526,0.3150716428205637,49.33986116360082,50.62333224105422,-0.13125440059499738,-0.0711838007929515,2.1698876482615077,0.7813638191431096,11.916418413792577,1.1299972534179688,0.30795355153026094,-0.08650016784667969,-3.543474481804296,3.3704741461109364,-1.8149873248254806,1.6419869891321213,-2.2684435755163577,27.46706687513663,-20.881840048824536,1.7284871569788072,12,0.7649993896484375,0.31500244140625,2.487499237060547,1.375,-4.870002746582031,1,0.0041986523354375915,2.0552172508858244,68.70999908447266,-1.5202377907335702,68.98000335693361,-1.867249108782543,71.12000274658203,0.0041986523354375915 6618,2015-12-23,68.63999938964844,69.76999664306639,67.80000305175781,69.5,2424700.0,-0.006225572709941729,1.8142888283379115,3.7390785152751516,53.784644415615084,52.18500304714605,0.6054001768864339,0.5093711921444424,2.6605843929723534,1.1864586464014053,11.730321744730643,1.9699935913085795,0.01671601160016678,-0.5955005645751896,-3.9204404444684684,2.729439315318089,-2.257970504521822,1.0669693753714427,-1.7026744659689257,23.308231859034226,-28.89795825049455,1.662469939946639,12,1.5099983215332031,0.7450027465820312,2.155000686645508,2.0400009155273438,-7.979999542236328,2,0.018648001029701433,3.2642117840125526,69.06999969482422,2.0552172508858244,68.70999908447266,-1.5202377907335702,68.98000335693361,0.018648001029701433 6619,2015-12-24,68.94999694824219,69.30000305175781,67.73999786376953,68.69000244140625,1019900.0,0.0045162814882031554,2.2499880791544147,-0.3023189794361349,45.505969007674956,52.98833207365353,0.7821087364371806,0.16365922090730578,2.3468253221729753,0.839852622563285,11.974268794363816,1.5600051879882812,-0.3125522375563605,-0.2575027465820341,-3.582141229541037,3.0671357363769687,-1.9198219880615426,1.4048164948974744,-1.8796185962784477,41.666529939211195,-5.248736102414192,1.6623192414795023,12,1.5200004577636719,1.0200042724609375,1.4675045013427734,1.7300033569335938,-9.339996337890625,3,0.0272662069038776,1.8142888283379115,68.63999938964844,3.2642117840125526,69.06999969482422,2.0552172508858244,68.70999908447266,0.0272662069038776 6620,2015-12-28,69.19000244140625,69.20999908447266,68.05000305175781,68.58999633789061,1149000.0,0.003480862999083678,2.624991059294757,2.3077645401726,44.91741203534727,52.247397634141876,0.9596964292940697,-0.05473704959153736,2.092874429738913,0.5106129985667565,12.516545332655586,1.1599960327148438,-0.08432211440248238,-0.0329975128173885,-3.354095717206633,3.288100691571856,-1.6935466150120106,1.6275515893772337,-1.9892317297239686,71.88764864310045,27.59467847353286,1.6605491021946208,12,1.3049964904785156,0.779998779296875,1.0424995422363281,1.5399971008300781,-10.460002899169922,0,0.004335820375455768,2.2499880791544147,68.94999694824219,1.8142888283379115,68.63999938964844,3.2642117840125526,69.06999969482422,0.004335820375455768 6621,2015-12-29,69.84999847412111,70.23999786376953,69.19999694824219,69.5,1467000.0,0.009538893039840124,-1.189465061556871,0.5833248563145412,46.48148270246396,50.537036286896395,0.36820620917573876,-0.5823475192774623,1.4024586926483806,-0.2173229973735289,12.63231306543085,1.0499954223632812,0.45663084192713654,0.5239986419677933,-2.737208899876535,3.7852061838121216,-1.1066051289543708,2.1546024128899575,-2.521443249914654,84.40002441406307,42.906249005420285,1.630603770922164,12,0.590003967285142,0.12000274658201704,0.01000213623045454,0.8800010681152202,-14.349998474121108,1,-0.0008589486027833493,2.624991059294757,69.19000244140625,2.2499880791544147,68.94999694824219,1.8142888283379115,68.63999938964844,-0.0008589486027833493 6622,2015-12-30,69.65000152587889,70.36000061035156,69.54000091552734,69.88999938964844,1430800.0,-0.0028632348262156437,-2.5652231602341895,-0.6857111716621381,60.24002700196957,50.97309163613864,0.1654670586347038,-0.3183376511839384,1.5503867128290096,-0.07674005374583714,12.675912567600761,0.8199996948242188,1.0084992386089766,0.273001480102522,-2.9742497159677725,3.5202526761728166,-1.3506241179326253,1.8966270781376693,-2.1962174793987543,72.90082671100586,26.149130386587757,1.6236255980351462,12,0.4099998474121236,0.31999969482423296,0.22999954223634234,1.079998016357436,-13.330001831054673,2,-0.07322323564093736,-1.189465061556871,69.84999847412111,2.624991059294757,69.19000244140625,2.2499880791544147,68.94999694824219,-0.07322323564093736 6623,2015-12-31,68.72000122070311,69.66999816894531,68.70999908447266,69.44000244140625,1144000.0,-0.013352480758097807,-1.5945728601769182,3.000031789426718,59.24468388432843,51.38785308645293,0.6425730000270136,0.5932487903979933,2.41611540856384,0.7780951872343422,12.943168769636065,0.9599990844726562,1.0044973826782666,-0.6259990692138757,-3.886547943052804,2.6345498046250526,-2.25627350613334,1.0042753677055885,-1.143492928394764,37.404669068078626,-14.030260997601516,1.6302744369194626,12,0.540000915527358,1.1149978637695455,1.4300003051757955,2.0099983215332173,-10.47000122070311,3,-0.06577421699898334,-2.5652231602341895,69.65000152587889,-1.189465061556871,69.84999847412111,2.624991059294757,69.19000244140625,-0.06577421699898334 6624,2016-01-04,66.09999847412111,67.56999969482422,65.09999847412111,67.18000030517578,4053000.0,-0.038125766880700795,1.655914419550917,1.4999999999999507,46.31796550969116,50.66937310304847,2.7665331558833657,3.2939226530713483,4.924280231054325,3.309329687558943,13.081631903302526,3.620002746582003,0.42847389082423604,-3.1900016784667855,-6.637412163302059,0.2574088063684883,-4.913706920884422,-1.4662964360491486,7.489997863769517,19.011399123055174,-35.06589860698679,1.7237052424176371,1,1.6300010681152202,3.2449989318847514,4.050003051757798,4.63000106811522,-7.11999893188478,0,-0.08229952726608336,-1.5945728601769182,68.72000122070311,-2.5652231602341895,69.65000152587889,-1.189465061556871,69.84999847412111,-0.08229952726608336 6625,2016-01-05,64.94000244140625,66.81999969482422,64.83999633789061,66.09999847412111,3304600.0,-0.01754910831305101,-1.911752001301437,1.0740685796634868,32.12120336387015,48.66147212050683,3.680201143408965,4.243013002582728,5.900236866782691,4.374507651415541,13.351871624888656,1.980003356933608,-0.03286317724793264,-4.077997970581052,-7.99037360429989,-0.16562233686221361,-6.034185787440478,-2.1218101537216256,8.480193939208988,1.811703371581886,-48.13513024992629,1.9561878168594222,1,2.6599960327148438,4.274993896484375,5.209999084472656,5.789997100830078,-6.750003814697273,1,-0.08207578735254617,1.655914419550917,66.09999847412111,-1.5945728601769182,68.72000122070311,-2.5652231602341895,69.65000152587889,-0.08207578735254617 6626,2016-01-06,63.68000030517578,64.29000091552734,62.56000137329102,63.61000061035156,3764500.0,-0.019402557574082935,1.6821679293601257,-0.06034477088718249,13.316366182436425,44.65886156704411,4.639562970853646,5.210168457259684,6.945513455958022,5.536831149983314,14.405364893520165,2.3800010681152273,-0.48499272065213006,-4.982500076293945,-9.467173358850644,-0.4978267937372465,-7.224836717572302,-2.740163435015589,9.39698807373047,14.3589620696788,-30.082509207139378,2.242336641278351,1,2.780000686645508,4.394998550415039,6.470001220703125,7.049999237060547,-4.430000305175781,2,-0.07773242366861499,-1.911752001301437,64.94000244140625,1.655914419550917,66.09999847412111,-1.5945728601769182,68.72000122070311,-0.07773242366861499 6627,2016-01-07,62.459999084472656,64.70999908447266,61.54999923706055,62.31999969482422,4369300.0,-0.019158310534806433,-2.7619038968942013,2.0,12.342763711916092,40.054208155522005,5.390164885659402,6.06954648031855,7.959265168868626,6.6600093969225895,15.4556872181847,3.1599998474121094,-0.7798327531893818,-5.776001358032232,-10.904849233047258,-0.6471534830172061,-8.340425295539745,-3.211577420524719,9.985970074096684,11.206896146732443,-27.627081187832903,2.5644239375075144,1,3.4950008392333984,5.10999870300293,7.69000244140625,8.270000457763672,-3.0999984741210938,3,-0.11143130301778836,1.6821679293601257,63.68000030517578,-1.911752001301437,64.94000244140625,1.655914419550917,66.09999847412111,-0.11143130301778836 6628,2016-01-08,63.13000106811523,65.01000213623047,62.95000076293945,63.209999084472656,3909700.0,0.010726897109563538,-8.363671830973704,-0.5714168937330207,17.9631176740329,36.99389134067289,4.309572255329918,5.362603718733858,7.048183782104523,5.882046455392107,15.44509557753771,2.5500030517578125,-0.9977471075535362,-4.90799961090088,-10.507303300141139,0.6913040783393711,-7.70765145552101,-2.108347766280751,8.444290496733409,26.24587559652154,-9.004272465654541,2.7996518446201257,1,2.8249988555908274,4.439996719360359,7.467498779296882,7.599998474121101,-3.2900009155273366,4,-0.10787266367924242,-2.7619038968942013,62.459999084472656,1.6821679293601257,63.68000030517578,-1.911752001301437,64.94000244140625,-0.10787266367924242 6629,2016-01-11,64.20999908447266,64.80999755859375,63.25,63.38999938964844,3742200.0,0.017107524126162232,-1.8363631319401577,-10.250250345714601,29.09727107143145,35.236097900237795,2.77870782661401,4.334730405880109,5.686328617236285,4.696876479285365,15.2822882018728,1.6799964904785227,-1.221550107040315,-3.720001411437991,-9.533978343386138,2.0939755205101562,-6.626989877412058,-0.8130129454639246,6.562349094152935,50.47437602198771,13.488364538880411,2.9069884659740723,1,1.7450008392333984,3.3599987030029297,6.387500762939453,6.520000457763672,-5.8600006103515625,0,-0.09282042001950297,-8.363671830973704,63.13000106811523,-2.7619038968942013,62.459999084472656,1.6821679293601257,63.68000030517578,-0.09282042001950297 6630,2016-01-12,65.62000274658203,66.08999633789061,64.63999938964844,64.66000366210939,3469400.0,0.02195925373327623,-1.8999717714555726,1.1707310265260948,37.689260611542956,34.259184334579906,0.9041226903799497,2.954109794235208,4.027929783002676,3.2245986124571715,15.646495865772042,1.8799972534179545,-1.5100801241023873,-2.2324979782104464,-8.129855435656737,3.664859479235851,-5.1811767069335986,0.7161807505127058,4.414557516718361,89.64771164231252,48.56749274527989,2.9486787287231486,1,0.33499717712402344,1.9499950408935547,4.977497100830078,5.109996795654297,-6.0500030517578125,1,-0.10118870658979917,-1.8363631319401577,64.20999908447266,-8.363671830973704,63.13000106811523,-2.7619038968942013,62.459999084472656,-0.10118870658979917 6631,2016-01-13,63.38000106811523,66.58999633789061,63.18000030517578,66.26000213623047,3957400.0,-0.034135958316208415,-1.079264229216595,-3.0000039736468262,30.284140671613898,30.930752520095943,2.3801363461658056,4.9534735101501965,6.117015140093834,5.450940270076835,16.31432088809453,3.4099960327148295,-1.7278667400765357,-4.158499526977543,-10.313748606392842,1.9967495524377625,-7.2361240666852,-1.0808749872698868,5.975794313085977,36.30958102641146,-6.224407023702177,3.0776245397076525,1,2.2299976348877024,4.189996719360359,7.217498779296882,7.349998474121101,-0.1100006103515554,2,-0.08188706774915466,-1.8999717714555726,65.62000274658203,-1.8363631319401577,64.20999908447266,-8.363671830973704,63.13000106811523,-0.08188706774915466 6632,2016-01-14,64.48000335693361,64.95999908447266,61.5,63.29999923706055,4446600.0,0.01735566851184167,2.233650690657737,-0.4097235007781754,36.22518426748758,28.37303034044696,0.5248392479202835,3.4100502393993537,4.878023729619585,4.378344129916172,18.101279151296684,3.4599990844726562,-1.958980850138616,-2.665997314453108,-8.528967296516228,3.1969726676100123,-5.597482305484661,0.2654876765784451,4.25132833273635,58.546277032658466,13.019369456931834,2.9314849910315597,1,0.054996490478501414,3.0649948120117045,5.307497024536119,6.24999618530272,-2.960002899169936,3,-0.08111046967511082,-1.079264229216595,63.38000106811523,-1.8999717714555726,65.62000274658203,-1.8363631319401577,64.20999908447266,-0.08111046967511082 6633,2016-01-15,66.05999755859375,66.70999908447266,63.5099983215332,64.33999633789061,8580700.0,0.024503630884042726,1.119202805187981,1.4576230639670718,41.172880559681495,27.801354234890326,-1.645163362507688,1.4325247657452422,3.177758165287756,2.864441749240683,19.852956620510056,3.200000762939453,-2.266320227960307,-0.7870029449462947,-6.191068143121782,4.617062253229186,-3.4890355440340386,1.915029654141449,1.9482009621092118,87.52396084260161,39.79405816594745,2.7020325990877416,1,-1.8999977111816406,1.4850006103515625,3.5600032806396484,4.670001983642578,-2.859996795654297,4,-0.10142290638596285,2.233650690657737,64.48000335693361,-1.079264229216595,63.38000106811523,-1.8999717714555726,65.62000274658203,-0.10142290638596285 6634,2016-01-19,67.37000274658203,68.23999786376953,66.41999816894531,66.83999633789061,5040300.0,0.01983053642753063,-1.656928534435231,0.30814304217455907,44.7821116971201,29.208121827473654,-3.0799644229302885,-0.18216543384841088,1.6831756426579858,1.6313717170771156,21.45052342088853,2.1800003051757812,-2.798969506424001,0.7105022430419865,-4.316382977372655,5.737387463456628,-1.8029403671653341,3.223944853249307,-5.870002746582031,87.09205648470441,40.66570459970332,2.513442610207319,1,-2.5000038146972656,0.17499542236328125,2.229999542236328,3.359996795654297,-2.69000244140625,1,-0.11177085181841073,1.119202805187981,66.05999755859375,2.233650690657737,64.48000335693361,-1.079264229216595,63.38000106811523,-0.11177085181841073 6635,2016-01-20,66.84999847412111,67.69000244140625,65.04000091552734,66.19999694824219,4663500.0,-0.007718632199214315,1.274670185560529,1.2264031438483292,41.32948512202836,32.32069059853942,-2.526190972855261,0.17927378670140115,2.016169330676462,2.1813604634525774,22.59242337979997,2.6500015258789062,-3.3058306477270776,0.29699821472169674,-4.611752109373725,5.205748538817119,-2.1573769473260143,2.7513733767694077,-5.215198516845717,79.37685711860111,36.194343953108294,2.4543751620477092,1,-1.9799995422363423,0.6949996948242045,2.6150035858154155,3.88000106811522,-2.4000015258789205,2,-0.12715033947667964,-1.656928534435231,67.37000274658203,1.119202805187981,66.05999755859375,2.233650690657737,64.48000335693361,-0.12715033947667964 6636,2016-01-21,67.02999877929689,67.55999755859375,65.79000091552734,67.19000244140625,3894400.0,0.0026925999892948305,2.933352548235055,-0.2461589023087395,42.418979692934855,35.66249237420817,-2.437332185138118,-0.14023094834914218,1.7015540244797194,2.0196025545868252,23.317137817311544,1.7699966430664062,-3.426309788748128,0.5609985351562585,-4.24883689021091,5.37083396052342,-1.8439191775273258,2.965916247839843,-5.263094863891617,82.04748563828304,40.86338004327135,2.404917712683582,1,-2.1599998474121236,0.5149993896484233,2.4350032806396342,3.700000762939439,-2.790000915527358,3,-0.11129343906204558,1.274670185560529,66.84999847412111,-1.656928534435231,67.37000274658203,1.119202805187981,66.05999755859375,-0.11129343906204558 6637,2016-01-22,69.36000061035156,69.40000152587889,67.30000305175781,68.0,3969300.0,0.034760582925362105,1.9166596024244857,-8.499809269502949,51.713059037496365,39.412485859037446,-4.11877140898558,-2.579652812203207,-0.6923410133247216,-0.290398194308807,23.788503958217355,2.370002746582003,-3.17302284098767,2.876500320434573,-1.9679742279931816,7.720974868862328,0.4542630462206887,5.298737594648458,-7.463634815979006,99.3208676780037,55.27686782320521,2.422237274213878,1,-3.9099998474121094,-1.81500244140625,-0.07999801635742188,1.3699989318847656,-3.8799972534179545,4,-0.08780276959338718,2.933352548235055,67.02999877929689,1.274670185560529,66.84999847412111,-1.656928534435231,67.37000274658203,-0.08780276959338718 6638,2016-01-25,69.91999816894531,70.48999786376953,68.76000213623047,69.29000091552734,5422500.0,0.00807378249229962,-1.0473385068913057,0.46323306667863434,61.492170005940054,43.011919073982845,-4.039070017232973,-3.203061923224226,-1.307495706626753,-0.7988330414619611,23.96188323324434,1.7299957275390625,-2.536072715128384,3.3724979400634822,-1.623385508513877,8.368381388640842,0.8745562157748026,5.870439664352162,-7.7234869453125015,89.54128414680923,40.58218578717114,2.4979417242886806,1,-3.924999237060547,-2.4299964904785156,-0.30999755859375,0.8100013732910156,-3.8300018310547017,0,-0.12013727018248788,1.9166596024244857,69.36000061035156,2.933352548235055,67.02999877929689,1.274670185560529,66.84999847412111,-0.12013727018248788 6639,2016-01-26,70.83000183105469,71.48999786376953,69.61000061035156,69.90000152587889,5543000.0,0.013014926858415654,-1.4900590645668177,1.4761973963064108,67.9902043715404,46.37869060287145,-4.370922096315567,-4.179272219336397,-2.278371264286392,-1.6080282263827428,23.985187957390924,1.8799972534179688,-1.6711234577345095,4.188501358032227,-1.0619753695764018,9.438978085640862,1.5632629942279124,6.813739721836541,-8.13588140901367,89.76749852734874,33.405178469222164,2.6252383638043173,1,-4.335002899169922,-3.720001220703125,-1.220001220703125,-0.10000228881835938,-6.029998779296875,1,-0.10772272865832311,-1.0473385068913057,69.91999816894531,1.9166596024244857,69.36000061035156,2.933352548235055,67.02999877929689,-0.10772272865832311 6640,2016-01-27,69.48999786376953,71.3499984741211,69.26000213623047,70.88999938964844,4291000.0,-0.018918592865229122,-1.247316370855603,-1.5053774908324011,67.6595457524267,50.53151338962844,-2.7091221203796323,-2.9678017267095527,-1.0276708736197264,-0.19378364234330547,24.054829057360415,2.089996337890625,-0.923627443277951,2.8334976196289006,-2.449249435068154,8.116244674325955,0.1921240922803804,5.474871146977421,-6.092207246390231,64.91226191591599,3.1030907105728005,2.6413735273485255,1,-2.9949989318847656,-2.9949989318847656,0.12000274658203125,1.2400016784667969,-5.05999755859375,2,-0.06921855959793566,-1.4900590645668177,70.83000183105469,-1.0473385068913057,69.91999816894531,1.9166596024244857,69.36000061035156,-0.06921855959793566 6641,2016-01-28,69.79000091552734,71.02999877929688,68.72000122070311,70.69999694824219,5967200.0,0.004317211987053815,1.9426726211592003,0.6499964577849712,73.5994578372146,54.68421045293143,-2.2397831765960916,-3.4493817045191975,-1.3582714285372504,-0.4349311192561345,24.68695792423886,2.309997558593764,-0.39708817364430615,3.136500549316409,-2.1386735537902695,8.411674652423088,0.4989134977630698,5.774087600869748,-5.744833718436823,59.42723023501841,-8.419980513680784,2.6375870515533397,1,-2.2900028228759766,-3.295001983642578,-0.18000030517578125,0.9399986267089844,-6.200000762939453,3,-0.07651531590820015,-1.247316370855603,69.48999786376953,-1.4900590645668177,70.83000183105469,-1.0473385068913057,69.91999816894531,-0.07651531590820015 6642,2016-01-29,64.55000305175781,67.48000335693361,62.79999923706055,67.44000244140625,17918900.0,-0.07508235843286404,2.15151663053193,3.175837350660239,53.53234015910502,56.05748374175627,3.3650604102891606,1.4640070824842724,3.850860944128115,4.824788525333787,26.019277704559972,6.990001678466797,-0.17758002737052436,-1.8484973907470703,-7.00551868860444,3.308523907110299,-4.427008039675755,0.7300132581816143,6.939994812011719,20.138136838348554,-50.783170656158646,2.5785106489286846,1,2.5949954986572266,1.9449958801269531,5.05999755859375,6.179996490478516,-1.5900039672851562,4,-0.004802558843253868,1.9426726211592003,69.79000091552734,-1.247316370855603,69.48999786376953,-1.4900590645668177,70.83000183105469,-0.004802558843253868 6643,2016-02-01,64.19999694824219,65.44000244140625,63.31000137329102,64.16999816894531,6740000.0,-0.00542224766798205,-1.4342975476839352,-0.010380202640985433,49.97418140683172,56.63438037616868,3.825803087289785,1.536816712459597,4.161751884476047,5.158671377743076,27.103402149957112,2.1300010681152273,0.38928143918268177,-1.9725032806396428,-7.09722470538874,3.1522181441094617,-4.5348639930141985,0.5898574317349059,7.11620094299316,16.110448014096384,-55.026237243451995,2.562360712374551,2,2.9450016021728516,2.295001983642578,5.410003662109375,6.530002593994141,-0.279998779296875,0,0.01993779547565011,2.15151663053193,64.55000305175781,1.9426726211592003,69.79000091552734,-1.247316370855603,69.48999786376953,0.01993779547565011 6644,2016-02-02,60.65999984741211,63.9900016784668,60.13000106811523,63.86999893188477,7815800.0,-0.05514014437857395,1.237678544180774,-107.00432349949159,38.46511976985507,56.316117559260526,7.055892874982732,4.899569840103894,7.6103761516963,8.67329299716279,27.319917602823846,4.06999588012696,0.7236499303919999,-5.240500450134277,-10.927991446021622,0.4469905457530672,-8.08424594807795,-2.396754952190605,10.48587407073974,4.723697877266737,-61.42474082447237,2.843745497943674,2,5.149999618530273,5.149999618530273,9.107500076293945,10.125,2.8400001525878906,1,0.08951527372465296,-1.4342975476839352,64.19999694824219,2.15151663053193,64.55000305175781,1.9426726211592003,69.79000091552734,0.08951527372465296 6645,2016-02-03,59.61000061035156,61.91999816894531,58.72999954223633,61.77000045776367,9419400.0,-0.01730958192716414,1.5934998053880376,0.6728973406442428,40.71886417904534,56.12721583549502,7.790109587969582,5.828621263148662,8.469164574201812,9.676224993418515,27.57011788946947,3.1899986267089844,0.8423992837804377,-6.0239995956420955,-12.363155523041101,0.31515633175690994,-9.193577559341605,-2.854421631942593,11.095238393798823,7.15448067235439,-60.175476111668424,3.1695779636995045,2,5.499998092651367,5.499998092651367,10.60999870300293,11.305000305175781,4.860000610351548,2,0.08706596860032545,1.237678544180774,60.65999984741211,-1.4342975476839352,64.19999694824219,2.15151663053193,64.55000305175781,0.08706596860032545 6646,2016-02-04,58.72999954223633,59.86000061035156,57.52000045776367,59.43999862670898,8686800.0,-0.014762641488086481,2.0193490908732934,0.32870330306888557,35.68939919418611,54.346809186238325,8.23493231573785,6.660240473974582,9.100588089469781,10.500849313657426,27.311139794341383,2.3400001525878906,0.7607871005270823,-6.656500625610349,-13.667773489498998,0.35477223827830073,-10.162137057554673,-3.150864193666024,11.256725094199211,12.148581649243267,-53.967068442924,3.505636431944326,2,5.774999618530273,5.774999618530273,11.502500534057617,12.185001373291016,6.060001373291016,3,0.09705433011012099,1.5934998053880376,59.61000061035156,1.237678544180774,60.65999984741211,-1.4342975476839352,64.19999694824219,0.09705433011012099 6647,2016-02-05,55.5,58.56999969482422,54.849998474121094,58.36999893188477,7717600.0,-0.054997438573338275,1.2752297858986876,4.042257229129331,25.713000279346446,50.37134588328349,10.38413844375124,9.846936790105602,12.150250352652932,13.665069308692296,26.955195056005916,3.8800010681152344,0.6852564754500179,-9.538500213623053,-17.749617794864037,-1.3273826323820686,-13.644059004243545,-5.4329414230025606,13.489386702141786,6.137878020507862,-54.904009834714024,4.105558790620494,2,7.6699981689453125,7.6699981689453125,14.705001831054688,15.415000915527344,10.22000122070311,4,0.14576576851509704,2.0193490908732934,58.72999954223633,1.5934998053880376,59.61000061035156,1.237678544180774,60.65999984741211,0.14576576851509704 6648,2016-02-08,56.31999969482422,56.56999969482422,53.0099983215332,54.38999938964844,8224100.0,0.014774769276111988,1.93004191456963,-0.6724742242006063,24.0000114889623,45.48354667410814,8.305515823398338,8.949431961462892,11.217620678273832,12.766944374241035,26.837918537474742,3.5600013732910156,0.5594370717085866,-8.37800045013428,-17.442769998158795,0.6867690978902274,-12.910385224146538,-3.845615676122023,11.255448184515501,30.14572278068416,-26.46082535203869,4.532384774012255,2,5.85999870300293,5.929998397827148,13.695001602172852,14.595001220703125,9.680000305175781,0,0.11789771707436025,1.2752297858986876,55.5,2.0193490908732934,58.72999954223633,1.5934998053880376,59.61000061035156,0.11789771707436025 6649,2016-02-09,58.25,59.18999862670898,55.81999969482422,56.2599983215332,9007900.0,0.034268471513382304,-1.3484321854235928,1.0310887895354768,31.02384336113377,41.41291307507559,4.920862362345204,6.904001344989709,9.116111925254188,10.75487808598237,26.32419627410098,3.3699989318847585,0.05364596503086716,-6.150000190734858,-15.663095922788358,3.3630955413186427,-10.906548056761608,-1.3934523247081074,7.577593932402934,58.81034532215783,4.874069700130065,4.75654786602675,2,3.769998550415039,3.999998092651367,11.297500610351562,12.665000915527344,6.4199981689453125,1,0.0973390243595762,1.93004191456963,56.31999969482422,1.2752297858986876,55.5,2.0193490908732934,58.72999954223633,0.0973390243595762 6650,2016-02-10,58.97999954223633,60.06999969482422,58.65999984741211,59.34000015258789,4990600.0,0.012532180982598007,-1.8199996948242188,-0.18090467673822572,32.65834643385131,36.86390069692411,2.8421164266154904,5.956432892877331,8.239860508677396,9.933769965807741,26.366295375608363,1.8199996948242188,-0.7477896274768909,-5.088000488281253,-14.881163765201961,4.705162788639463,-9.984582126741614,-0.19141884982089863,5.309482916862237,84.56090735744733,32.76854910246462,4.896581638460357,2,1.2650012969970774,3.269998550415039,9.557498931884766,11.935001373291016,5.340000152587891,2,0.07663615620286413,-1.3484321854235928,58.25,1.93004191456963,56.31999969482422,1.2752297858986876,55.5,0.07663615620286413 6651,2016-02-11,58.18999862670898,59.11000061035156,57.7599983215332,57.959999084472656,6672900.0,-0.013394386599844266,-3.2857142857142856,-0.6388865341414629,24.227048849755732,33.60775721810753,2.026749274471335,6.680171599189357,8.906553489315492,10.64295097746038,26.06034575303649,1.3500022888183594,-1.8612374006821568,-5.61850128173829,-15.7573735824053,4.520371018928714,-10.687937432071799,-0.5490651314047881,4.745945735881747,73.37109486653145,26.451027016422046,5.069436150333503,2,1.0350017547607493,4.05999946594239,10.217498779296882,12.689998626708991,5.75,3,0.10792237054825504,-1.8199996948242188,58.97999954223633,-1.3484321854235928,58.25,1.93004191456963,56.31999969482422,0.10792237054825504 6652,2016-02-12,59.25,59.36999893188477,57.31999969482422,58.04999923706055,5256100.0,0.018216212378538987,1.84722387790836,5.217405005556362,25.935968185753808,30.936844637987768,0.15184861185458232,5.489722658563153,7.705939411540726,9.499329776984581,25.340351072452545,2.049999237060554,-2.9499323820385115,-4.296999740600583,-14.63085653875035,6.0368570575491844,-9.46392813967546,0.8699286584743007,2.4948308376638195,88.38527570367913,44.9209111794044,5.166928399074882,2,-0.75,2.999998092651367,8.017499923706055,10.489999771118164,4.619998931884773,4,0.09350212515657974,-3.2857142857142856,58.18999862670898,-1.8199996948242188,58.97999954223633,-1.3484321854235928,58.25,0.09350212515657974 6653,2016-02-16,59.36000061035156,60.0,58.88000106811523,59.83000183105469,3909400.0,0.0018565503856804444,1.765437796699588,-0.391667434903822,23.163323229834972,29.23664502242998,-0.8011558202491642,5.1142488948355265,7.4308162895813865,9.335677963969843,25.388268064266327,1.1199989318847727,-4.263322378901158,-3.851999282836914,-14.276839438322924,6.5728408726491026,-9.064419360579919,1.3604207949060907,1.3366503253765813,83.29413918887867,43.79953472674237,5.212420077743007,2,-1.8950023651123047,2.8899974822998047,7.402498245239258,9.874998092651367,5.69000244140625,1,0.10714286632339509,1.84722387790836,59.25,-3.2857142857142856,58.18999862670898,-1.8199996948242188,58.97999954223633,0.10714286632339509 6654,2016-02-17,59.84000015258789,60.540000915527344,58.81000137329102,60.25,4962600.0,0.008086245574475681,2.494942644775208,0.8723378352055061,26.47490270292893,27.65398263619482,-1.5753717687662032,4.259587038120557,6.856211639184082,8.791979064470596,26.070533770948312,1.729999542236321,-4.89584843992391,-2.995499610900879,-13.331573240250151,7.340574018448393,-8.163536425575515,2.172537203773757,-6.8300018310546875,78.26085411276335,40.247203534146685,5.168036814674636,2,-3.065000534057617,2.4099979400634766,6.92249870300293,9.394998550415039,4.399997711181641,2,0.10294117365816402,1.765437796699588,59.36000061035156,1.84722387790836,59.25,-3.2857142857142856,58.18999862670898,0.10294117365816402 6655,2016-02-18,58.349998474121094,59.91999816894531,58.22999954223633,59.56999969482422,5122700.0,-0.024899760606072796,-1.3150680636480025,2.9756138408433275,23.64055293058344,26.31522194023897,-0.31614320736936463,5.354676425744039,8.130472004639927,10.219349081180184,26.43361618721018,1.6899986267089844,-5.5101988307239935,-4.060501289367679,-14.400556341222213,6.279553762486856,-9.230528815294946,1.1095262365595886,-5.189400100708006,31.987527603233723,-3.180408760803296,5.170027525927268,2,-1.5749988555908203,3.8999996185302734,8.412500381469727,10.885000228881836,6.290000915527344,3,0.10831190848491978,2.494942644775208,59.84000015258789,1.765437796699588,59.36000061035156,1.84722387790836,59.25,0.10831190848491978 6656,2016-02-19,59.56999969482422,59.9000015258789,58.099998474121094,58.34000015258789,5700800.0,0.020908333378007127,-1.1052631578947285,-1.0081953373189585,35.916286419770145,27.448920400286045,-1.569510577772533,3.7388266218117536,6.6912402074711395,8.932316931297152,26.826821030882158,1.8000030517578054,-5.562239381986174,-2.4675001144409165,-12.642811804213252,7.707811575331412,-7.555155959327081,2.620155730445248,-6.261813270568844,69.87574990759433,31.451436321399754,5.087655844886165,2,-2.7950000762939453,2.6799983978271484,7.192499160766602,9.664999008178711,6.4599990844726705,4,0.07973812362488064,-1.3150680636480025,58.349998474121094,2.494942644775208,59.84000015258789,1.765437796699588,59.36000061035156,0.07973812362488064 6657,2016-02-22,63.27000045776367,63.31000137329102,59.97000122070313,60.06999969482422,6881900.0,0.062111814367877605,1.0365838482588972,2.601627604772405,47.788881655335345,30.092128196549716,-4.527548528576638,-0.46463709798722874,2.8040356547857073,5.234500493018601,27.578009043772767,3.740001678466804,-5.525277438889077,1.5370006561279297,-8.063944831279414,11.137946143535281,-3.2634720875757495,6.337473399831602,-9.817177743682855,99.2322285361161,55.590045573933935,4.800472743703675,2,-3.7049999237060547,-1.0200023651123047,3.319997787475586,5.964998245239258,3.1400032043457173,0,0.0105895078883802,-1.1052631578947285,59.56999969482422,-1.3150680636480025,58.349998474121094,2.494942644775208,59.84000015258789,0.0105895078883802 6658,2016-02-23,61.52000045776367,63.33000183105469,61.459999084472656,63.0,4817100.0,-0.027659237985437124,-1.3375000894068392,-0.4624997466803201,52.23492818299121,32.448915398978315,-2.192972301521003,0.6574999875277285,4.468364917010604,6.983875702541056,28.82401339379538,1.8700027465820312,-5.333406936539944,0.20700054168700888,-8.58697659669781,9.00097768007182,-4.189988027505393,4.603989110879411,-7.672890597314449,65.39196536286282,16.131755724817467,4.3969885691924055,2,-1.1949996948242188,0.7299976348876953,4.519998550415039,7.029998779296875,4.590000152587891,1,0.03819893460069923,1.0365838482588972,63.27000045776367,-1.1052631578947285,59.56999969482422,-1.3150680636480025,58.349998474121094,0.03819893460069923 6659,2016-02-24,63.20000076293945,63.47999954223633,60.709999084472656,60.91999816894531,4455700.0,0.027308197215134555,-1.051851611143999,-1.5405427697288214,59.033716575574076,35.37951208139196,-3.4609272418840646,-1.7111617832489472,2.743660375947485,5.28507087344444,30.61326890805859,2.770000457763672,-4.522076333436679,2.268500900268556,-5.373671042396353,9.910672842933465,-1.552585071063902,6.089586871601007,-8.783917384253904,94.7955627563664,38.54825846279289,3.821085971332453,2,-2.8000011444091797,-0.9500026702880859,2.652498245239258,5.0149993896484375,2.7199974060058594,2,0.029272187760845725,-1.3375000894068392,61.52000045776367,1.0365838482588972,63.27000045776367,-1.1052631578947285,59.56999969482422,0.029272187760845725 6660,2016-02-25,64.68000030517578,64.72000122070311,63.34000015258789,63.54999923706055,4277300.0,0.023417713993196587,1.280988035750909,0.49561393969104334,64.53346189375539,39.85800241961414,-4.522993465583106,-3.762917431751731,1.2094424280026175,3.803464005709202,32.19627036038755,1.5200004577636577,-3.6385180710415383,3.9890003204345703,-2.770940908100471,10.748941548969604,0.6090297061670498,7.368970934702091,-9.538803633406168,99.39575681372666,36.01827197273661,3.379970614267518,2,-3.6599998474121165,-2.430002212524414,1.5274982452392578,3.5349998474121094,1.05999755859375,3,-0.006802758802260556,-1.051851611143999,63.20000076293945,-1.3375000894068392,61.52000045776367,1.0365838482588972,63.27000045776367,-0.006802758802260556 6661,2016-02-26,64.44999694824219,65.11000061035156,63.77000045776367,64.80999755859375,3260200.0,-0.0035560197255470882,1.7916474608598902,-0.3185843097936352,75.61531887315601,45.37793027376994,-3.700805578979839,-4.1671373882201905,1.3011642534260943,4.0418429219324565,33.61000174894343,1.3400001525878906,-2.997651885882476,4.025997161865234,-1.5365142706965855,9.588508594427054,1.2447414455843244,6.807252878146144,-8.350919821579225,87.1594603019103,15.858235783344568,2.7812557162809113,2,-2.8449974060058594,-2.1999988555908203,1.7575016021728516,3.765003204345703,1.0,4,0.0029480597424826893,1.280988035750909,64.68000030517578,-1.051851611143999,63.20000076293945,-1.3375000894068392,61.52000045776367,0.0029480597424826893 6662,2016-02-29,64.23999786376953,65.25,63.97000122070313,63.97000122070313,3436600.0,-0.0032583257473433047,-8.481590324677606,-0.7499894036366521,73.48752757508908,50.96950853435373,-3.0268422088397244,-4.196722044874889,1.2815153427499553,4.241517622364626,33.33399227845765,1.279998779296868,-2.4048639733768553,3.831498336791995,-1.6841333643482699,9.347130037932253,1.0736824862218626,6.5893141873621275,-7.059609919063938,77.75326139745609,1.1946658269013284,2.7578158505701293,2,-2.5649986267089844,-1.989999771118164,1.9675006866455078,3.9750022888183594,1.5900039672851562,0,0.02786427420690951,1.7916474608598902,64.44999694824219,1.280988035750909,64.68000030517578,-1.051851611143999,63.20000076293945,0.02786427420690951 6663,2016-03-01,65.48000335693361,65.69000244140625,64.26000213623047,64.44999694824219,3437100.0,0.019302701344942275,-1.0283749343924333,3.814885981519834,72.35620702866235,56.067431237213,-3.6961168468582812,-5.624275361559327,-0.1691149909410825,3.0148992288942793,32.97913872494075,1.4500045776367188,-1.4750356805128533,5.007503509521499,-0.7190403113542487,10.734047330397253,2.144231599083625,7.870775419959372,-7.169869724486794,95.78315375670856,16.278117276503494,2.863271910437877,3,-3.585002899169936,-3.2300052642822408,1.0174961090087749,2.364997863769517,-1.5500030517578267,1,0.01420281395079237,-8.481590324677606,64.23999786376953,1.7916474608598902,64.44999694824219,1.280988035750909,64.68000030517578,0.01420281395079237 6664,2016-03-02,66.08999633789061,66.25,64.62999725341797,65.18000030517578,3354600.0,0.009315713953646387,1.6341436183080158,0.8834857968223139,72.14951325196738,61.45731571736677,-3.7172193953597983,-6.120404977330779,-0.957328440251402,2.429001919957571,31.8165281286495,1.6200027465820312,-0.5761766255977534,5.345996665954573,-0.908518538534949,11.600511870444102,2.218739063709812,8.473254268199334,-6.59908369601029,94.50159207906206,14.990178543618711,3.1272576022447636,3,-3.914997100830064,-3.8399982452392436,0.6525039672851705,1.5900039672851705,-1.8499984741210795,2,0.0003026823054834704,-1.0283749343924333,65.48000335693361,-8.481590324677606,64.23999786376953,1.7916474608598902,64.44999694824219,0.0003026823054834704 6665,2016-03-03,64.80000305175781,66.01000213623047,64.18000030517578,65.80000305175781,3946600.0,-0.019518737443070866,1.5774706912670184,-1.0989058897505937,69.96980280895424,65.24103976060945,-1.582491425867083,-4.6606052659354305,0.20476915432931264,3.740784031226042,30.377445350085974,1.9099960327148295,0.39598517988549986,3.7965032577514677,-2.686404884084027,10.279411399586962,0.5550491868337133,7.037957328669215,-4.092454685415952,41.532370327187266,-37.15479207679854,3.241454070917749,3,-1.69000244140625,-2.620004653930664,2.0024967193603516,2.8799972534179688,-1.6400032043457031,3,0.017283874451254677,1.6341436183080158,66.08999633789061,-1.0283749343924333,65.48000335693361,-8.481590324677606,64.23999786376953,0.017283874451254677 6666,2016-03-04,64.43000030517578,64.86000061035156,63.08000183105469,64.41000366210939,3704300.0,-0.005709918659826285,3.0454643974926956,-0.01999664306639204,66.33039125419356,67.30120749381591,-0.503552899745884,-4.049286642451008,0.4486441894459716,4.142780326617412,28.778030262747055,1.779998779296875,1.2716128876369552,3.141500473022461,-3.4212503511668046,9.704251297211727,-0.13987493907217186,6.422875885117094,-2.7248106447754523,42.58672725259809,-33.433092921272625,3.281375412094632,3,-0.9500007629394531,-2.410001754760742,2.0649986267089844,3.25,-1.470001220703125,4,0.0203321054227672,1.5774706912670184,64.80000305175781,1.6341436183080158,66.08999633789061,-1.0283749343924333,65.48000335693361,0.0203321054227672 6667,2016-03-07,63.59000015258789,64.43000030517578,62.90999984741211,63.88999938964844,2840900.0,-0.013037407242110666,1.2028975091151843,-15.002479969487961,62.74864226440798,68.46939794730667,0.4320471524349756,-2.7111292334484745,1.1385496039494711,4.96119513122747,26.66295602014665,1.5200004577636719,2.4182997828604016,1.8970003128051758,-4.139709066206251,7.9337096918165955,-1.1213543767005376,4.915355002310889,-1.0667446310596205,20.359289644011096,-52.47910954384504,3.018354689505711,3,-0.1100006103515625,-3.344999313354485,3.407498359680176,4.090000152587891,1.1799964904785014,0,0.029249831596023457,3.0454643974926956,64.43000030517578,1.5774706912670184,64.80000305175781,1.6341436183080158,66.08999633789061,0.029249831596023457 6668,2016-03-08,62.959999084472656,64.18000030517578,62.599998474121094,63.04999923706055,3570600.0,-0.009907234889188765,-2.901232474792429,0.300001271568989,59.31899229107643,68.50109524902915,1.4391333313001269,-1.6423755949967216,1.6219029540834384,5.560778510050298,24.197638104070553,1.5800018310546875,3.1262199984885584,0.9349992752075167,-4.563909947445623,6.4339084978606635,-1.8144553361190532,3.6844538865340866,3.2900009155273438,9.863026297362321,-59.71635510702406,2.749454611326573,3,1.4650001525878906,-3.3299999237060547,3.859999656677246,4.720001220703125,1.9800033569335938,1,0.045584542381129634,1.2028975091151843,63.59000015258789,3.0454643974926956,64.43000030517578,1.5774706912670184,64.80000305175781,0.045584542381129634 6669,2016-03-09,63.91999816894531,64.04000091552734,62.7400016784668,63.18999862670898,3124000.0,0.015247762046257884,1.6803968837624517,-8.11109227313194,67.18075265087354,68.79523866648672,0.661578419623396,-2.2723155366365546,0.5133941897643268,4.541305883622229,22.716821366293654,1.2999992370605469,3.3640944953167207,1.6114984512329116,-3.647348006160769,6.870344908626585,-1.017924777463918,4.240921679929748,2.257001800537111,38.70962689839716,-34.153244510473854,2.6294232286968366,3,0.5050010681152344,-4.289999008178711,2.90000057220459,3.7600021362304688,2.9199981689452983,2,0.00015647898180515263,-2.901232474792429,62.959999084472656,1.2028975091151843,63.59000015258789,3.0454643974926956,64.43000030517578,0.00015647898180515263 6670,2016-03-10,63.5,64.41999816894531,62.58000183105469,64.15000152587889,3274100.0,-0.0065706849339267626,2.0924443019714327,-0.8904136075039564,62.75146436388609,67.36592149879007,1.0019575255598028,-1.5771912164029516,0.7692030374068537,4.8923975707517116,21.434552170433435,1.839996337890625,3.633182060681378,0.9655002593994126,-4.075024005192958,6.00602452399179,-1.5547618728967763,3.4857623916956015,2.605459939575198,40.35081848723749,-31.531255706670265,2.5202621322961876,3,0.9150009155273438,-3.8700008392333984,2.309999465942383,3.4950008392333984,3.019996643066392,3,0.01165350966566181,1.6803968837624517,63.91999816894531,-2.901232474792429,62.959999084472656,1.2028975091151843,63.59000015258789,0.01165350966566181 6671,2016-03-11,64.47000122070311,64.65000152587889,63.52999877929688,63.83000183105469,2586300.0,0.015275609774852095,1.2400054931640836,-0.9846121342300782,54.73186551684195,65.28195904787373,0.03921634011517483,-2.1635116808307657,-0.3783781338214993,3.846615169852555,19.866769747778694,1.150001525878892,3.649292968088403,1.6215013504028164,-3.0482728471378806,6.291275547943513,-0.7133857483675285,3.9563884491731613,1.4944403945312672,91.3043318013113,21.93664181913249,2.334887098770347,3,-0.05500030517576704,-4.840002059936509,0.6399974822998189,1.8249988555908345,1.7200012207031392,4,-0.020319549379352653,2.0924443019714327,63.5,1.6803968837624517,63.91999816894531,-2.901232474792429,62.959999084472656,-0.020319549379352653 6672,2016-03-14,64.79000091552734,65.30999755859375,63.81000137329102,63.81000137329102,1858500.0,0.004963544109899409,-2.061218134612196,1.531250745058793,64.53334029586466,64.41275163311842,-0.21742540008294498,-2.157820429734798,-0.869453182815235,3.4426647564424258,18.00509991649658,1.4999961853027273,3.4158731337173975,1.6645009994506808,-2.757165797511348,6.08616779641271,-0.5463323990303337,3.875334397931695,1.039063108339846,80.95247410752712,10.624100597541783,2.210833398481013,3,-0.375,-5.160001754760742,-0.2850017547607422,0.8999996185302734,1.0100021362304688,0,-0.028245127414655014,1.2400054931640836,64.47000122070311,2.0924443019714327,63.5,1.6803968837624517,63.91999816894531,-0.028245127414655014 6673,2016-03-15,65.72000122070311,65.90000152587889,64.19000244140625,64.19000244140625,2475900.0,0.014354071493042575,-1.2352947042983757,1.5612239734372353,62.00000653948338,63.28502866506464,-1.2402247409220593,-2.726715171035238,-1.9332680841082208,2.4331096492134634,16.203386080288563,1.709999084472642,3.0253995705717074,2.276501274108874,-1.9136594717349595,6.466662019952707,0.18142090118695364,4.371581647030794,-3.1399993896484233,94.57830356260583,26.215276776767936,2.095080372921918,3,-1.4249992370605327,-6.090002059936509,-2.5500030517577983,-1.3650016784667827,0.45999908447267046,1,-0.014455334144720777,-2.061218134612196,64.79000091552734,1.2400054931640836,64.47000122070311,2.0924443019714327,63.5,-0.014455334144720777 6674,2016-03-16,66.0,66.16999816894531,64.56999969482422,65.62999725341797,2210600.0,0.004260480433598612,3.507043766991543,0.24183205345567194,57.096776045986424,61.85469235806822,-1.7146452831212144,-2.657828331535164,-2.2621233745134433,2.06655272227799,14.486853620977556,1.5999984741210938,2.711614347761639,2.248500061035159,-1.7264498019443266,6.223449924014638,0.26102512954541623,4.235974992524902,-3.3535981750488304,95.26467012929606,29.553640315642625,1.9874749314897406,3,-1.625,-4.965000152587891,-3.785001754760742,-2.565000534057617,-0.12999725341796875,2,-0.016060569069602293,-1.2352947042983757,65.72000122070311,-2.061218134612196,64.79000091552734,1.2400054931640836,64.47000122070311,-0.016060569069602293 6675,2016-03-17,64.66999816894531,65.75,63.2400016784668,65.08999633789061,4905000.0,-0.02015154289476795,1.8850464339270212,-1.1351217601088344,51.057698797195904,60.157726529512914,-0.4526220230202824,-0.8749293358574519,-0.9600442468898578,3.273441244254684,12.777348489153843,2.759998321533203,2.3010359307150168,0.6024982452392607,-2.465893295663278,3.6708897861417924,-0.9316975252120017,2.13669401569053,-1.8826524902343778,48.80539943052881,-13.606268650417157,1.5341957704512665,3,-0.2949981689453125,-2.884998321533203,-2.5349998474121094,-1.3700008392333984,1.2600021362304688,3,0.03355494402947645,3.507043766991543,66.0,-1.2352947042983757,65.72000122070311,-2.061218134612196,64.79000091552734,0.03355494402947645 6676,2016-03-18,64.31999969482422,65.31999969482422,63.81999969482422,64.90000152587889,4186100.0,-0.005412068718584906,1.1126787805847778,1.3809627611262618,50.37951556933126,58.783379118948844,-0.13395484339476127,-0.15897769012906338,-0.601991345252415,3.4909738419562757,10.94537230138526,1.5,1.8170205037312144,0.014999771118169747,-2.2059293566385634,2.235928898874903,-1.0954647927601968,1.1254643349965363,-1.3973479165039109,36.86004470882629,-22.63566832171903,1.1104645638783683,3,0.05500030517578125,-2.5349998474121094,-3.072500228881836,-1.0200023651123047,1.0100021362304688,4,0.03420393281530454,1.8850464339270212,64.66999816894531,3.507043766991543,66.0,-1.2352947042983757,65.72000122070311,0.03420393281530454 6677,2016-03-21,63.93999862670898,64.40000152587889,63.5099983215332,64.05000305175781,2437100.0,-0.005907976833305573,1.197535050415184,0.18966220304650344,42.04542095902689,56.864093415387785,0.33627778318417967,0.2885876310695963,-0.17885512729160524,3.74836687269201,10.504685781736175,0.8900032043456889,1.425867910217768,-0.3985012054443402,-2.5734328597825353,1.776430448893855,-1.4859670326134378,0.6889646217247574,-0.8874529927636701,23.890709443404816,-29.733693418880534,1.087465827169097,3,0.43500137329102273,-2.154998779296868,-3.2024993896484304,-0.6400012969970632,-0.5900001525878835,0,0.035189300328783535,1.1126787805847778,64.31999969482422,1.8850464339270212,64.66999816894531,3.507043766991543,66.0,0.035189300328783535 6678,2016-03-22,63.86999893188477,64.27999877929689,63.27000045776367,63.70000076293945,2842700.0,-0.0010947716034976906,1.0404050523654729,-1.5453757325657655,37.8555881794412,53.605741807450855,0.6134462288681632,0.57305087357161,-0.08724380292894551,3.6751059201725624,10.090139022304546,1.0099983215332173,1.1321654924521027,-0.586000823974608,-2.3312793454749325,1.1592776975257166,-1.4586400847247702,0.28663843677555434,-0.6927551965394656,21.501638499064793,-25.838712432636523,0.8726392607501625,3,0.5050010681152273,-1.6949996948242259,-3.494999885559089,-0.5700016021728587,-1.549999237060554,1,0.030217694569422582,1.197535050415184,63.93999862670898,1.1126787805847778,64.31999969482422,1.8850464339270212,64.66999816894531,0.030217694569422582 6679,2016-03-23,65.05000305175781,65.5,63.58000183105469,63.9000015258789,3352400.0,0.01847509221240906,-1.1452482535515027,6.764787721030187,51.384273657654184,52.34272061786953,-0.4351730372557654,-0.48617587715142463,-1.2662958481486584,2.333297685877085,9.180761151040812,1.9199981689453125,0.9818157341439644,0.5015031814575224,-1.1574544703949528,2.1604608333100046,-0.3279756444687223,1.33098200738376,-1.7800025939941406,72.11165671957093,23.043706692353915,0.8294788259262394,3,-0.3450031280517578,-2.8750038146972656,-5.1925048828125,-1.7500057220458984,-3.2000045776367188,2,0.017371209844815327,1.0404050523654729,63.86999893188477,1.197535050415184,63.93999862670898,1.1126787805847778,64.31999969482422,0.017371209844815327 6680,2016-03-24,64.23999786376953,65.73000335693361,64.06999969482422,64.59999847412111,3087800.0,-0.012452039200425369,-3.7428882833787873,-0.3130435936390941,48.996820148672356,51.70549335473957,0.548522730099819,0.3048026615475692,-0.5101868736524722,2.9864826124377544,8.673735166821213,1.6600036621093892,0.93192783513976,-0.2865018844604492,-1.949781355662381,1.3767775867414827,-1.1181416200614223,0.5451378511405167,-0.9699974060058594,39.4307423919362,-10.02506924428257,0.8316397356009672,3,0.46500205993652344,-2.0649986267089844,-4.727499008178711,-0.9400005340576172,-1.3499984741210938,3,0.025373675856421585,-1.1452482535515027,65.05000305175781,1.0404050523654729,63.86999893188477,1.197535050415184,63.93999862670898,0.025373675856421585 6681,2016-03-28,64.63999938964844,65.01999664306639,63.599998474121094,64.12999725341797,2305600.0,0.006226674022112633,1.2362234997987793,-1.4166701987877202,55.8139426815982,50.736671397598855,0.19575735544509598,-0.08457048307386117,-0.8883347861412929,2.4941036335163034,8.386325509176032,1.4199981689452983,0.6690932390155879,0.10399951934815022,-1.5596105558284137,1.7676095945247141,-0.7278055182401317,0.9358045569364322,-1.2539990234375011,55.69094785811172,2.449093081093558,0.8318050375882802,3,0.06500053405761719,-2.4650001525878906,-5.127500534057617,-1.3400020599365234,-2.55999755859375,0,0.019956697520234323,-3.7428882833787873,64.23999786376953,-1.1452482535515027,65.05000305175781,1.0404050523654729,63.86999893188477,0.019956697520234323 6682,2016-03-29,66.02999877929689,66.37999725341797,64.44000244140625,64.51000213623047,3287500.0,0.02150370363201226,-1.337348733103838,2.9803730907894423,65.67924931187449,51.145476150086765,-1.1173523024270509,-1.4056605961103799,-2.2753398608773026,1.0199894308555315,8.162119877025917,1.9399948120117188,0.5735718306912929,1.4044988632202262,-0.38024957424536865,3.189247300685821,0.5121246444874288,2.2968730819530236,-2.5326385009765744,88.74601817564107,28.777060652026805,0.8923742187327973,3,-1.2199993133545064,-2.8549995422363423,-6.517499923706069,-2.730001449584975,-4.149997711181662,1,-0.010601195837999566,1.2362234997987793,64.63999938964844,-3.7428882833787873,64.23999786376953,-1.1452482535515027,65.05000305175781,-0.010601195837999566 6683,2016-03-30,66.41000366210939,67.16000366210939,66.27999877929689,66.73000335693361,2458300.0,0.005755033921515773,-2.0344501006274416,-0.21052657996576607,63.51792407894472,51.858937042637685,-1.5524432801262549,-1.8049611167093644,-2.6988087309614457,0.5588221851994462,8.25076832508945,1.1300048828125,0.5908270700619767,1.73800373077394,-0.18369155367003032,3.6596990152179103,0.7771560885519619,2.698851372995925,-2.8100051879882955,79.05029004471086,15.715026533475154,0.9608476422219834,3,-1.2100009918213033,-2.4750022888183665,-5.502504348754897,-3.110006332397475,-4.170001983642592,2,-0.046077473561926596,-1.337348733103838,66.02999877929689,1.2362234997987793,64.63999938964844,-3.7428882833787873,64.23999786376953,-0.046077473561926596 6684,2016-03-31,66.11000061035156,67.09999847412111,65.69999694824219,66.33000183105469,2265000.0,-0.004517437663220547,-1.6922885061181645,0.6875044703526214,64.35640863588559,53.33657146915876,-1.3803547670631957,-1.58462721483545,-2.488883705300225,0.7369329189644418,8.454778067973562,1.4000015258789205,0.45164807642426297,1.4370004653930692,-0.4878206623188248,3.3618215931049633,0.4745899015371151,2.3994110292490163,-2.2252017211914037,70.50557523622129,4.086836602431504,0.9624105638559483,3,-0.8949985504150391,-2.1749992370605398,-4.822501182556152,-2.8100032806396484,-2.1700019836425852,3,-0.057328707919175326,-2.0344501006274416,66.41000366210939,-1.337348733103838,66.02999877929689,1.2362234997987793,64.63999938964844,-0.057328707919175326 6685,2016-04-01,65.91999816894531,66.12000274658203,65.12999725341797,65.36000061035156,2160500.0,-0.0028740347852379555,1.0624970197886037,-2.5454293244555415,58.7243885711768,54.26377958047493,-1.111253198918945,-1.3770156727614875,-2.376260492018069,0.806373210370225,8.3805945528597,0.9900054931640625,0.2789614643434106,1.1909982681274442,-0.812924340703546,3.1949208769584345,0.189036963711942,2.1929595725429394,-1.7731828979492121,65.16843578352241,1.8191711843428493,1.0019613044154965,4,-0.7049961090087891,-1.0499954223632812,-4.594999313354492,-2.6200008392333984,-1.4000015258789205,4,-0.061741501939870824,-1.6922885061181645,66.11000061035156,-2.0344501006274416,66.41000366210939,-1.337348733103838,66.02999877929689,-0.061741501939870824 6686,2016-04-04,65.73999786376953,66.48999786376953,65.37999725341797,66.0,2029600.0,-0.002730587229606174,-1.2652996084109893,-0.464291553133515,55.813919827129745,55.79361278804192,-0.7919225654393927,-1.152954162899107,-2.2831292619346755,0.8903655165198927,7.9677247334578025,1.1100006103515625,0.14485288708142718,0.945498085021967,-1.1024284195235907,2.9934245895675318,-0.07846516725081187,1.9694613372947458,-1.3521275214843627,47.793927902253785,-12.778056337924397,1.0239632522727808,4,-0.5249958038330078,-0.8699951171875,-4.104998588562012,-2.440000534057617,-1.1999969482421875,0,-0.043352579354003606,1.0624970197886037,65.91999816894531,-1.6922885061181645,66.11000061035156,-2.0344501006274416,66.41000366210939,-0.043352579354003606 6687,2016-04-05,65.44999694824219,65.95999908447266,65.05000305175781,65.09999847412111,2281800.0,-0.004411331380452799,-3.044522812431122,-1.3461369171630075,48.20714810405542,56.94378611299906,-0.29636953482578576,-0.755180742739725,-2.160272724811982,1.1046900109993487,7.399176670746253,0.9099960327148438,0.16790489642104944,0.5624973297119169,-1.4231030373466638,2.5480976967704976,-0.4303028538173663,1.5552975132412072,-0.840355940371083,18.957051221787392,-35.771985821876456,0.9928001835292902,4,-0.07999420166015625,-0.5799942016601562,-3.52249813079834,-2.1499996185302734,7.930000305175781,1,-0.05148961458092183,-1.2652996084109893,65.73999786376953,1.0624970197886037,65.91999816894531,-1.6922885061181645,66.11000061035156,-0.05148961458092183 6688,2016-04-06,65.83000183105469,66.06999969482422,65.25,65.66999816894531,1652900.0,0.0058060336215601804,1.5625014901175405,0.4571553133515172,48.8859924626256,56.66619931355143,-0.41248726692721505,-0.9582792874153938,-2.724505608202584,0.6522065311262537,6.70655386605494,0.8199996948242188,0.2416914409970019,0.7990020751953182,-1.0067546961773104,2.6047588465679468,-0.10387631049100321,1.7018804608816396,-1.0163318108445196,38.04880590404779,-11.075514145145327,0.902878385686315,4,-0.4500007629394531,-0.9599990844726562,-3.8675031661987305,-2.5300045013427734,9.180000305175781,2,-0.06000304804907486,-3.044522812431122,65.44999694824219,-1.2652996084109893,65.73999786376953,1.0624970197886037,65.91999816894531,-0.06000304804907486 6689,2016-04-07,63.93000030517578,65.91000366210939,63.66999816894531,65.69999694824219,2921700.0,-0.028862243248223618,1.0456577100076854,-11.062225824909403,45.48783301730379,56.27631185451048,1.4661116199512207,0.9934444054037215,-1.0639452751772325,2.460440647338487,6.1587435736457525,2.2400054931640767,0.4092338077292226,-1.1014995574951172,-2.905965856758641,0.7029667417684067,-2.0037327071268862,-0.19926640786334815,3.230003356933608,9.219934906648126,-38.294651009883474,0.9022331496317623,4,1.4500007629394531,0.94000244140625,-1.8575010299682617,-0.6300029754638672,11.269996643066406,3,-0.026435141852676702,1.5625014901175405,65.83000183105469,-3.044522812431122,65.44999694824219,-1.2652996084109893,65.73999786376953,-0.026435141852676702 6690,2016-04-08,64.23999786376953,64.69999694824219,63.27999877929688,64.12000274658203,2352000.0,0.004849015440543614,1.7307833384685223,-0.06779398009457019,49.509794296859155,55.57585092287281,1.2919795092075788,0.7818120610255619,-1.5715196444420556,2.0537984756050776,5.857335686987527,1.4199981689453054,0.6459089645444607,-0.8285018920898466,-2.5280419049403235,0.8710381207606304,-1.6782718985150922,0.02126811433539899,2.850205688476578,29.90652206464294,-18.172747458499497,0.8497700064252397,4,0.980003356933608,0.6300048828125,-2.027499198913574,-0.9949970245361328,12.3800048828125,4,-0.004669975825602357,1.0456577100076854,63.93000030517578,1.5625014901175405,65.83000183105469,-3.044522812431122,65.44999694824219,-0.004669975825602357 6691,2016-04-11,63.15999984741211,64.40000152587889,63.11999893188477,64.38999938964844,1862900.0,-0.0168119248485612,1.047997900397045,-10.250413275686673,45.59821269421111,53.34462463202132,2.3914481389896025,1.853674888205319,-0.7153931906076139,3.0581525093016353,5.6946817599765085,1.2800025939941193,0.6214756422852901,-1.8429998397827205,-3.73026678247426,0.04426710290881175,-2.786633311128483,-0.8993663684369579,3.7777955139160326,1.355962887530878,-47.726512562046565,0.9436334713457667,4,1.9800014495849751,1.7100028991699219,-0.5150003433227539,-0.2950000762939453,11.979999542236328,0,0.021532564897718265,1.7307833384685223,64.23999786376953,1.0456577100076854,63.93000030517578,1.5625014901175405,65.83000183105469,0.021532564897718265 6692,2016-04-12,62.959999084472656,63.1500015258789,61.9000015258789,63.13999938964844,2960800.0,-0.0031665732017516213,11.499713904254179,0.14634176598839463,44.93883559124037,51.28028146672084,2.3581585400650766,2.012741295755575,-0.5772771254919888,3.210915949184937,6.100821430669558,1.2599983215332102,0.6799727690218162,-1.951500511169428,-4.048088018602741,0.14508699626387767,-2.999794264886077,-0.9032067574527716,3.748728491088883,25.419616883473424,-26.030042337640268,1.048293753716654,4,1.5400009155273438,1.5700035095214844,-0.21000003814697266,-0.7100009918212891,11.529998779296875,1,0.025095328050034116,1.047997900397045,63.15999984741211,1.7307833384685223,64.23999786376953,1.0456577100076854,63.93000030517578,0.025095328050034116 6693,2016-04-13,64.76999664306639,65.02999877929689,62.90999984741211,63.040000915527344,3106700.0,0.028748373330903076,-1.1306544800696525,-9.611071080405125,48.54466795937863,49.5234213915534,0.3252665706009026,0.1348356631033596,-2.418119511401585,1.3619701563006998,6.40964490186233,2.11999893188478,0.6790698057606619,-0.09400272369386187,-2.156229361937136,1.9682239145494123,-1.1251160428154918,0.9371105954277752,1.554032848520535,71.57091242563192,21.79570343967586,1.0311133191216366,4,-0.5749969482421733,-0.23999404907225141,-2.9074964523315288,-2.519998550415025,8.730003356933608,2,0.13293192923568387,11.499713904254179,62.959999084472656,1.047997900397045,63.15999984741211,1.7307833384685223,64.23999786376953,0.13293192923568387 6694,2016-04-14,64.94000244140625,65.23999786376953,64.43000030517578,64.84999847412111,2100600.0,0.0026247615740466745,1.347836663386371,0.05202554309956267,53.897567519576825,48.987107941375626,-0.031465782805554454,-0.12506643414393182,-2.5035084611209584,1.1484998062086902,6.833555837979012,0.80999755859375,0.44715738047207765,0.12900295257568928,-1.863604339547365,2.1216102446987435,-0.8673006934858307,1.1253065986372164,1.030104812924037,91.01809127872448,38.284728925234454,0.9963036460615253,4,-0.7450027465820312,-0.4099998474121094,-2.912503242492676,-2.690004348754883,8.169998168945312,3,0.15506620443862973,-1.1306544800696525,64.76999664306639,11.499713904254179,62.959999084472656,1.047997900397045,63.15999984741211,0.15506620443862973 6695,2016-04-15,66.83999633789061,66.97000122070311,64.45999908447266,65.13999938964844,4647400.0,0.029257681322058415,1.561217896318463,18.88802237857365,60.49615764292716,49.50735658757534,-1.9972680103824416,-1.9543547833919348,-4.261213005232818,-0.8268242049982888,6.738791112906458,2.5100021362304545,0.25455332507395667,1.9204969406127788,-0.266608831939692,4.1076027131652495,0.8269440543365363,3.014049826889014,-4.939994812011712,97.43580097361313,43.21448737630476,1.0935528862762371,4,-2.4049949645996094,-2.30999374389647,-4.812497138977037,-4.589998245239244,6.4000015258789205,4,0.12507482148996485,1.347836663386371,64.94000244140625,-1.1306544800696525,64.76999664306639,11.499713904254179,62.959999084472656,0.12507482148996485 6696,2016-04-18,66.51999664306639,66.55999755859375,65.45999908447266,66.27999877929689,2847200.0,-0.0047875480603941645,5.874997019764919,0.14117546741343556,52.60359870243679,49.995851098506606,-1.7377308884096436,-1.5400449969252463,-3.771339279238333,-0.6061760945285783,6.638905184337113,1.3799972534179545,0.05726548066103021,1.4904973983764478,-0.788998972523757,3.7699937692766525,0.3507492129263454,2.63024558382655,-4.518595123291007,91.12416953207881,39.565177788987285,1.1397481854501024,4,-2.0849952697753906,-1.9899940490722514,-4.497496604919419,-4.269998550415025,8.830001831054702,0,0.15183413429363712,1.561217896318463,66.83999633789061,1.347836663386371,64.94000244140625,-1.1306544800696525,64.76999664306639,0.15183413429363712 6697,2016-04-19,66.19000244140625,66.73999786376953,65.33000183105469,66.58999633789061,1903500.0,-0.004960827094307119,3.028577656675749,-1.6666560701911926,48.82477988057057,49.98904970050048,-1.4435306005332933,-1.0886594540659473,-3.1676747029402605,-0.3235341055464289,6.413160476015342,1.4099960327148438,-0.07216091271685343,1.0480030059814425,-1.2271776259776743,3.323183637940552,-0.08958730999810882,2.1855933219609938,-4.089228927612311,80.78821390484899,31.35560702498013,1.1375903159795564,4,-1.7550010681152486,-1.6599998474121094,-4.167502403259277,-3.940004348754883,8.75,1,0.13521674902739345,5.874997019764919,66.51999664306639,1.561217896318463,66.83999633789061,1.347836663386371,64.94000244140625,0.13521674902739345 6698,2016-04-20,65.80000305175781,66.73999786376953,65.69999694824219,66.59999847412111,1804400.0,-0.005892119281815655,-1.0799859620211638,2.0000190737774775,48.35980074760017,50.308157226088966,-1.182596721187437,-0.5761972964020288,-2.529329360817428,0.04702153311347956,6.054180444902449,1.0400009155273438,-0.17473455273432137,0.5615034103393555,-1.6493245125111287,2.7723313331898467,-0.5439105510858866,1.6669173717645975,-3.6018449838256927,53.93709656587289,6.8738899138912615,1.105413961425245,4,-1.365001678466811,-1.2700004577636719,-3.77750301361084,-3.5500049591064453,9.30999755859375,2,0.13206678433094043,3.028577656675749,66.19000244140625,5.874997019764919,66.51999664306639,1.561217896318463,66.83999633789061,0.13206678433094043 6699,2016-04-21,66.18000030517578,66.33000183105469,65.23000335693361,65.83000183105469,1741700.0,0.005775033978631772,2.3846027442280393,-0.4375005960498506,51.34855995055136,50.51246452094366,-1.3520497609796394,-0.9140618080813283,-2.7136639024800147,-0.38952679006419544,6.305357820331888,1.0999984741210795,-0.1751825204680557,0.8850008010864201,-1.3629881641453494,3.1329897663181896,-0.23899368152946465,2.008995283702305,-3.886405374188243,68.525886726385,22.771663245012327,1.1239944826158859,4,-1.7449989318847798,-1.6499977111816406,-4.217499732971191,-3.930002212524414,9.519996643066406,3,0.11060742914882904,-1.0799859620211638,65.80000305175781,3.028577656675749,66.19000244140625,5.874997019764919,66.51999664306639,0.11060742914882904 6700,2016-04-22,65.87000274658203,66.84999847412111,65.31999969482422,65.90000152587889,2606400.0,-0.004684157708737646,-1.7079507399805804,-0.08571117166208474,50.66532768169225,51.07547729733045,-0.8789517078927531,-0.5013938325002414,-2.2311053572328134,-0.1283976578801287,6.811292982972482,1.5299987792968892,-0.2213095339394755,0.49350299835205647,-1.7112126564955332,2.698218653199646,-0.6088548290717313,1.5958608257758442,-3.4828796898001784,39.506254238564416,-5.742521268051242,1.1023578274237933,4,-1.4350013732910298,-1.3400001525878906,-3.1650028228759766,-3.620004653930664,10.879997253417969,4,0.10991342890364786,2.3846027442280393,66.18000030517578,-1.0799859620211638,65.80000305175781,3.028577656675749,66.19000244140625,0.10991342890364786 6701,2016-04-25,65.93000030517578,66.0,65.41999816894531,65.43000030517578,1153300.0,0.0009108479746777753,-1.230757944775375,-16.667344862673207,52.515744646820096,51.91735608128376,-0.564015726354981,-0.4846402975373394,-2.088818931386271,-0.22000674829004652,7.0778558449437,0.5800018310546875,-0.08415926671990803,0.48900051116943644,-1.700418435261824,2.6784194576006968,-0.6057089620461937,1.5837099843850666,-3.451219685115504,43.20981840102392,-5.143073867573783,1.0947094732156288,4,-0.9899997711181641,-1.3999977111816406,-2.8500003814697266,-3.680002212524414,10.69000244140625,0,0.11087513309202701,-1.7079507399805804,65.87000274658203,2.3846027442280393,66.18000030517578,-1.0799859620211638,65.80000305175781,0.11087513309202701 6702,2016-04-26,65.33000183105469,66.29000091552734,65.16999816894531,65.97000122070311,1516800.0,-0.009100538015225701,-1.3333227370261465,-1.2799987792968466,47.43851914388005,51.79445065733947,0.45541355975099407,0.06348205305626209,-1.323510090595164,0.33115795919042057,7.358760412986902,1.1200027465820312,-0.01364216543667851,-0.07599811553954794,-2.248083639732542,2.096087408653453,-1.162040877636045,1.010044646556949,-2.7613967989815507,9.52402577644962,-38.47444168472974,1.0860427620964992,4,0.3699989318847656,-0.7999992370605469,-2.250001907348633,-3.0800037384033203,11.25,1,0.15337511651964153,-1.230757944775375,65.93000030517578,-1.7079507399805804,65.87000274658203,2.3846027442280393,66.18000030517578,0.15337511651964153 6703,2016-04-27,63.349998474121094,65.41999816894531,62.349998474121094,65.12999725341797,5537400.0,-0.030307719293410362,1.6016939837713768,2.781250745058832,47.052830557334545,51.03392432820144,2.4728545435919074,1.8998916746706271,0.7986579716661595,2.238981495537118,7.2378104872389075,3.0699996948242188,0.14612947896745254,-1.9030012130737362,-4.204544207970869,0.39854178182339695,-3.0537727105222956,-0.7522297156251767,3.620002746582017,22.22222222222215,-29.414048978179373,1.150771497448566,4,1.3100013732910156,1.1800041198730469,-0.26999855041503906,-1.1000003814697266,13.010002136230469,2,0.18295192180659248,-1.3333227370261465,65.33000183105469,-1.230757944775375,65.93000030517578,-1.7079507399805804,65.87000274658203,0.18295192180659248 6704,2016-04-28,62.31999969482422,64.01999664306639,61.90999984741211,63.11999893188477,4233500.0,-0.01625886036473445,-1.604936033136066,0.44943808184889045,40.90908434107495,48.85758285021786,3.4555055856525883,2.7735985782932744,1.9463097213717333,3.223928555125383,7.54492845015759,2.1099967956542827,0.32066459102674116,-2.743499946594241,-5.351627275316432,-0.13537261787205068,-4.047563610955336,-1.439436282233146,4.557601470947247,8.29959436011522,-44.18160594354177,1.3040636643610959,4,2.059999465942383,2.210002899169922,0.9549999237060547,-0.07000160217285156,14.169998168945312,3,0.20523108116429567,1.6016939837713768,63.349998474121094,-1.3333227370261465,65.33000183105469,-1.230757944775375,65.93000030517578,0.20523108116429567 6705,2016-04-29,61.849998474121094,62.41999816894531,61.22999954223633,61.81000137329102,3729200.0,-0.0075417397786373686,1.0169528236925733,-0.04999642371789354,43.417068935705565,47.83685732058106,3.5126280965184833,3.08101707704688,2.5789627631649807,3.5952315213770873,8.327929850395652,1.1899986267089844,0.3157537865626381,-3.0100011825561523,-5.950671135661338,-0.0693312294509667,-4.480336159108745,-1.5396662060035595,4.828898638916002,12.252939992415842,-44.76632602430059,1.4703349765525933,4,2.190000534057617,2.345003128051758,1.590001106262207,0.39999961853027344,15.400001525878906,4,0.2239288409993434,-1.604936033136066,62.31999969482422,1.6016939837713768,63.349998474121094,-1.3333227370261465,65.33000183105469,0.2239288409993434 6706,2016-05-02,62.88999938964844,63.11999893188477,61.70000076293945,62.0,3360400.0,0.016814889914063436,1.1037033688053368,22.251597520271,49.67562656220722,47.9313958407629,2.1272667047089158,1.9147226851185906,1.6777217953394796,2.4550313123641843,8.774536575444328,1.4199981689453196,0.2581539654077005,-1.827500343322754,-4.863293608757786,1.2082929221122853,-3.345396976040277,-0.30960371060523784,3.461963869140618,32.80631219142236,-27.04476691590689,1.517896632717518,5,1.1499996185302734,1.305002212524414,0.5500001907348633,-0.6400012969970703,13.389999389648438,0,0.22038481069905824,1.0169528236925733,61.849998474121094,-1.604936033136066,62.31999969482422,1.6016939837713768,63.349998474121094,0.22038481069905824 6707,2016-05-03,62.08000183105469,63.22999954223633,62.02000045776367,62.61000061035156,3230100.0,-0.012879592406659701,-2.72306536615139,-0.5955046547910916,36.26149768585089,46.58713994501299,2.5624154383002775,2.5922074819269483,2.5006476561034674,3.1559088571501093,9.422505522556964,1.2099990844726562,-0.07258197247149667,-2.4689981460571317,-5.701341054599837,0.7633447624855734,-4.085169600328484,-0.8528266917857792,3.964643604741198,20.286457456096826,-36.509007571858135,1.616171454271354,5,1.9599971771240234,2.114999771118164,1.3599977493286133,0.1699962615966797,14.169998168945312,1,0.23421392536515517,1.1037033688053368,62.88999938964844,1.0169528236925733,61.849998474121094,-1.604936033136066,62.31999969482422,0.23421392536515517 6708,2016-05-04,61.88000106811523,62.47999954223633,61.099998474121094,61.7400016784668,3212800.0,-0.0032216616791305164,1.0597087157530347,-0.26415040018424407,34.41951419617908,44.706134861193846,2.400305364200385,2.6151934696652503,2.767935610381805,3.3067907080513024,10.21122637286484,1.3800010681152344,-0.30840217113433255,-2.471498870849622,-5.853515004132753,0.9105172624335012,-4.16250693749118,-0.7804908042080569,3.8757656140670846,26.71243435319927,-24.69022336700847,1.6910080666415632,5,2.0949974060058736,2.250000000000007,2.1124982833862376,0.3699970245361399,13.399997711181648,2,0.23755656931482982,-2.72306536615139,62.08000183105469,1.1037033688053368,62.88999938964844,1.0169528236925733,61.849998474121094,0.23755656931482982 6709,2016-05-05,62.2400016784668,62.7599983215332,61.18000030517578,62.27999877929688,4874100.0,0.005817721463115211,2.1600080871890532,-0.28569482288834863,22.2222119841571,41.54578867257883,1.589828828511017,2.236771105481168,2.4266330287528888,2.910762151503633,10.449458578357351,1.5799980163574219,-0.4932246791447028,-2.026998329162595,-5.535442745060919,1.4814460867357226,-3.78122053711175,-0.27277612121343253,3.143303547070616,53.52125036042603,7.613421502326112,1.754222207949159,5,1.4549980163574219,1.8599967956542969,2.327500343322754,0.009996414184570312,11.999996185302734,3,0.2268637299341505,1.0597087157530347,61.88000106811523,-2.72306536615139,62.08000183105469,1.1037033688053368,62.88999938964844,0.2268637299341505 6710,2016-05-06,63.93999862670898,63.9900016784668,61.9900016784668,62.18999862670898,3362800.0,0.02731357490998154,1.1621550287853877,-43.75317119694025,36.64595169543032,39.78247834464663,-0.46123351345088537,0.5408776732764053,0.7177616266772517,1.1714832476748356,10.19691558388728,2.0,-0.6230684362963075,-0.31200141906739276,-3.8234958183709935,3.199492980236201,-2.067748618719186,1.4437457805844076,1.100642058715131,98.26979251501763,55.682238700451045,1.7557471996517984,5,-0.24499893188475852,0.0950012207031321,0.6350030899047923,-1.69000053405761,10.579998016357429,4,0.19627775268387593,2.1600080871890532,62.2400016784668,1.0597087157530347,61.88000106811523,-2.72306536615139,62.08000183105469,0.19627775268387593 6711,2016-05-09,64.51999664306639,65.04000091552734,64.01000213623047,64.18000030517578,3044600.0,0.009070973237636837,-2.0294408042366037,0.1942836216517776,41.57412839262088,39.130879372284504,-1.4106154472380723,0.07166563247635338,0.14286064217014882,0.5154188497007084,9.818198746222963,1.1000022888183665,-0.8222796999885986,0.19999675750730717,-3.2749419252183287,3.674935440232943,-1.5374725838555037,1.937466098870125,-3.4199981689452983,86.80193019689212,47.02044252389364,1.7374693413628168,5,-1.259998321533189,-0.48499679565428266,0.5225057601928853,-2.269998550415025,9.870002746582045,0,0.19730322410519885,1.1621550287853877,63.93999862670898,2.1600080871890532,62.2400016784668,1.0597087157530347,61.88000106811523,0.19730322410519885 6712,2016-05-10,64.54000091552734,65.09999847412111,63.72999954223633,65.0,7604400.0,0.0003100476364190641,3.151536869848547,-1.3529530562786671,43.39621057143726,38.72458826274036,-1.73714553454068,0.18561700210692322,0.13506087662455002,0.3760600207096729,8.725193839254478,1.3699989318847798,-1.0112813074878915,0.14100093841553019,-3.2750963274332605,3.557098204264328,-1.5670476945088723,1.8490495713399255,-3.3612023925781216,86.00006103515594,46.02595369693701,1.7080486329243976,5,-1.440002441406243,-0.5050010681152344,0.5025014877319336,-2.2900028228759766,10.459999084472656,1,0.1819026603227869,-2.0294408042366037,64.51999664306639,1.1621550287853877,63.93999862670898,2.1600080871890532,62.2400016784668,0.1819026603227869 6713,2016-05-11,73.37999725341797,74.91999816894531,70.23999786376953,70.43000030517578,21901700.0,0.13696926266643206,-1.8108094485302542,-6.413049607748826,69.99999999999999,41.956912224843144,-10.062996443529812,-8.407313842562118,-8.629732993318186,-8.528467949541138,10.028560950225765,10.379997253417969,-1.0208010920895418,8.550497245788577,3.2740303149797256,13.826964176597436,5.912263780384151,11.188730711193003,-12.044350732421869,88.79184021135758,50.26353895121163,2.6382334654044284,5,-5.369998931884766,-5.369998931884766,-8.259994506835938,-11.129999160766602,1.1399993896484375,2,0.039111513409716636,3.151536869848547,64.54000091552734,-2.0294408042366037,64.51999664306639,1.1621550287853877,63.93999862670898,0.039111513409716636 6714,2016-05-12,75.01000213623047,76.23999786376953,73.38999938964844,73.62999725341797,8201300.0,0.022213204467469216,-2.064513482694406,0.4677987492952501,73.65424310047223,45.31659824315055,-10.843983080085309,-9.743787221099325,-10.18370900264324,-10.199491456127902,11.620941884639032,2.8600006103515625,-0.8715504567481531,9.677002143859866,2.706305453593842,16.64769883412589,6.191653798726861,13.162350488992878,-12.859294516357416,91.36844872416412,50.77596984842471,3.485348345133011,5,-6.340003967285156,-6.340003967285156,-9.885000228881836,-12.760004043579102,0.29999542236328125,3,0.0035994752083334802,-1.8108094485302542,73.37999725341797,3.151536869848547,64.54000091552734,-2.0294408042366037,64.51999664306639,0.0035994752083334802 6715,2016-05-13,75.19999694824219,76.08999633789062,74.66000366210938,74.7300033569336,4189100.0,0.0025329263644955358,-3.688554525783898,0.3405738611233967,73.83032929962538,48.000454102863685,-9.991886738578827,-9.776610792883616,-10.252312932403356,-10.39564682200043,12.954538475776989,1.42999267578125,-0.5307798555107155,9.44899692535401,1.2104799524871908,17.68751389822083,5.3297384389206,13.568255411787419,-11.922146108857419,91.6866422456891,49.300915631414334,4.119258486433408,5,-6.529998779296875,-6.529998779296875,-10.074995040893555,-12.94999885559082,0.31000518798828125,4,-0.012765945790308875,-2.064513482694406,75.01000213623047,-1.8108094485302542,73.37999725341797,3.151536869848547,64.54000091552734,-0.012765945790308875 6716,2016-05-16,76.62000274658203,77.1500015258789,74.80999755859375,75.06999969482422,4329200.0,0.01888305659529732,-1.2608653987910954,3.29792380241222,77.8490343755528,52.62129151283057,-10.347640285149794,-10.963244003160725,-11.519996320672874,-11.809307254542972,14.434764229031682,2.3400039672851562,0.061961327605388306,10.36400241851807,0.7960638809989291,19.931940956037202,5.580033149758506,15.147971687277632,-12.305180145246482,96.05068032074152,47.46303814283873,4.7839692687595665,5,-7.495002746582031,-7.495002746582031,-11.575000762939453,-14.370004653930664,-1.8199996948242188,0,-0.027408066147704524,-3.688554525783898,75.19999694824219,-2.064513482694406,75.01000213623047,-1.8108094485302542,73.37999725341797,-0.027408066147704524 6717,2016-05-17,75.13999938964844,76.5999984741211,74.52999877929688,75.72000122070312,5105100.0,-0.019316148575831416,-1.2999957614546687,-0.3741939929711265,79.81790178960779,57.66555680098929,-7.62176483029468,-9.252743063788898,-9.874647905216676,-10.337248443010765,15.84128723227427,2.0900039672851562,0.689058832965614,8.436499214172358,-1.9229037218923395,18.795902150237062,3.256797746140009,13.616200682204706,-9.541658895858546,70.91170664275903,18.204599488529794,5.179701468032352,5,-5.974998474121094,-6.0149993896484375,-10.134997367858887,-12.960000991821289,0.910003662109375,1,-0.009981368193933249,-1.2608653987910954,76.62000274658203,-3.688554525783898,75.19999694824219,-2.064513482694406,75.01000213623047,-0.009981368193933249 6718,2016-05-18,74.48999786376953,74.87000274658203,73.26000213623047,74.69999694824219,4432500.0,-0.008650539408554425,4.854433979276193,0.3620662439820052,81.38213966862705,64.23888209926375,-5.581925797901391,-8.346244758009902,-9.043135413685036,-9.692185965467047,17.069788990387366,1.8799972534179688,1.2169746946254207,7.351997947692865,-3.5619648847851835,18.26596078017092,1.8950165314538339,12.80897936393189,-7.7364912667707415,31.61943240433836,-25.60177349469702,5.456981416239027,5,-4.91999626159668,-5.364997863769531,-9.974996566772461,-12.469999313354492,-1.279998779296875,2,0.006846585459207244,-1.2999957614546687,75.13999938964844,-1.2608653987910954,76.62000274658203,-3.688554525783898,75.19999694824219,0.006846585459207244 6719,2016-05-19,73.5,74.22000122070312,72.94000244140625,74.22000122070312,3236700.0,-0.013290346249976825,2.5555461365659307,3.4285921889191644,79.25665339793471,68.97340451065311,-3.158921405228938,-7.146118092740778,-7.910336457765453,-8.717883858630188,18.620252052904306,1.5499954223632812,2.020179540266284,5.996000099182126,-5.268031518999464,17.260031717363724,0.3639842900913237,11.628015908272928,-5.706843910113193,13.301607609824343,-47.55853521467702,5.632015809090799,5,-3.059999465942383,-4.375,-9.13749885559082,-13.254999160766594,-2.0,3,0.013877505347842156,4.854433979276193,74.48999786376953,-1.2999957614546687,75.13999938964844,-1.2608653987910954,76.62000274658203,0.013877505347842156 6720,2016-05-20,73.11000061035156,74.01000213623047,72.93000030517578,73.4800033569336,3772500.0,-0.005306114144876695,-1.9588955195802806,0.5138918323231467,76.53167208501503,72.85757603203024,-1.4878251969834508,-6.520199577699373,-7.365583685941999,-8.349839603167396,19.942814426508864,1.0800018310546875,2.942850354865456,5.2440008163452205,-6.261685267225943,16.749686899916384,-0.5088422254403611,10.996843858130802,-4.381159976865547,4.2654088414171145,-57.6588949337975,5.7528430417855825,5,-2.6700000762939453,-3.9850006103515625,-8.747499465942383,-13.024999618530266,-0.5100021362304688,4,0.030091600736913415,2.5555461365659307,73.5,4.854433979276193,74.48999786376953,-1.2999957614546687,75.13999938964844,0.030091600736913415 6721,2016-05-23,73.23999786376953,73.88999938964844,72.41000366210938,73.38999938964844,3248300.0,0.0017781049423157835,1.5739021979261343,0.40540651999092725,80.032279152045,76.92825031876444,-0.28028537700377854,-6.402742533871859,-7.367397121058644,-8.511797210753258,21.229390952214423,1.4799957275390625,4.038236575126021,5.008498191833496,-6.700866627316287,16.717863010983272,-0.8461842177413956,10.863180601408388,-3.6690411410442323,19.80895535433028,-45.42494383163526,5.854682409574888,5,0.4550018310546875,-4.114997863769531,-8.757495880126953,-13.154996871948235,0.5,0,0.030994051593000727,-1.9588955195802806,73.11000061035156,2.5555461365659307,73.5,4.854433979276193,74.48999786376953,0.030994051593000727 6722,2016-05-24,75.3499984741211,75.66000366210938,73.25,73.68000030517578,3781500.0,0.028809402947775675,1.1047988379376057,-11.133207873455063,82.86968351047442,78.3582151532616,-0.7773804412926779,-8.140972682750217,-9.332368773928536,-10.63861971146936,22.579404183114487,2.4200057983398438,5.0359316330144,6.617498970031733,-5.421937413545294,18.65693535360876,0.5977807782432194,12.637217161820246,-5.021137271080434,90.4613788311298,19.513938722646614,6.019718191788514,5,-0.5699958801269531,-6.224998474121094,-10.867496490478516,-15.264997482299798,0.410003662109375,1,-0.007299209469157186,1.5739021979261343,73.23999786376953,-1.9588955195802806,73.11000061035156,2.5555461365659307,73.5,-0.007299209469157186 6723,2016-05-25,74.94000244140625,75.83000183105469,74.83999633789062,75.38999938964844,2002500.0,-0.005441221513171723,-2.0461278433766052,-0.26945954589063,80.91529346522208,79.16499852712269,-0.13726087029967005,-7.186624451440679,-8.809099066982128,-10.233151002016797,24.048972975965658,0.9900054931640625,6.025383671136581,5.628002738952631,-6.436285586894314,17.692291064799576,-0.40414142397084163,11.660146901876104,-3.92902720608177,73.97661210085083,0.7908014029141128,6.032144162923473,5,-0.15999984741210938,-5.81500244140625,-10.457500457763672,-14.855001449584954,0.9300003051757812,2,0.014811857141577178,1.1047988379376057,75.3499984741211,1.5739021979261343,73.23999786376953,-1.9588955195802806,73.11000061035156,0.014811857141577178 6724,2016-05-26,75.11000061035156,75.43000030517578,73.91999816894531,74.62999725341797,1853200.0,0.0022684569443165437,1.696425773666392,-1.0666813604150418,79.37928187765797,79.78154881357075,-0.3258490448372555,-6.692422159216051,-8.870539288893667,-10.36489995193736,25.172826729830227,1.5100021362304688,7.098350616120342,5.158500862121585,-6.6994127299318365,17.016414454175006,-0.7704559339051258,11.087457658148296,-3.485122745971637,78.94732145645665,8.565392194174905,5.928956796026712,5,-0.3299980163574219,-5.9850006103515625,-10.627498626708984,-15.024999618530266,0.779998779296875,3,-0.025296252302480338,-2.0461278433766052,74.94000244140625,1.1047988379376057,75.3499984741211,1.5739021979261343,73.23999786376953,-0.025296252302480338 6725,2016-05-27,75.69999694824219,76.45999908447266,75.33000183105469,75.33000183105469,2311200.0,0.00785509696573361,-5.108173870009898,0.7708177700071525,79.3901216571754,79.95278073375106,-0.9358793898080364,-6.526212291812129,-9.300007146963608,-10.894306128083073,26.116762337129117,1.3499984741210938,7.060305986368036,5.055997276306158,-6.421374689264994,16.53336924187731,-0.6826887064794249,10.794683259091741,-3.522606717712364,81.23449394451447,12.395476576230038,5.738685982785577,5,-1.1949958801269531,-6.5749969482421875,-11.21749496459961,-15.614995956420891,1.0400009155273438,4,-0.0554821283693554,1.696425773666392,75.11000061035156,-2.0461278433766052,74.94000244140625,1.1047988379376057,75.3499984741211,-0.0554821283693554 6726,2016-05-31,76.75,76.81999969482422,75.69999694824219,75.9800033569336,4700100.0,0.013870582484643013,1.4615552295116327,2.081099472121412,80.44888247419229,80.02288969870487,-2.1964872026582896,-6.835055957930521,-10.1626876190021,-11.856879536784803,27.631758274287353,1.1200027465820312,6.807097799880168,5.41300029754639,-5.762834141136338,16.588834736229124,-0.1749169217949742,11.000917516887753,-4.075348639935271,98.03922406700191,30.075061173272942,5.587917219341366,5,-2.134998321533203,-7.625,-12.267498016357422,-15.259998321533196,-0.12999725341796875,1,-0.05407168111894345,-5.108173870009898,75.69999694824219,1.696425773666392,75.11000061035156,-2.0461278433766052,74.94000244140625,-0.05407168111894345 6727,2016-06-01,76.62000274658203,77.37999725341797,76.19999694824219,76.80999755859375,3260500.0,-0.0016937752888335211,-1.2912484722788045,-0.24674758484022788,64.28574311941418,78.12329008212568,-2.050059278884021,-5.860370729513846,-9.830765735053319,-11.619841024060861,29.36005965541526,1.1800003051757812,6.520420304048784,4.5560029983520565,-5.956336501853627,15.06834249855774,-0.7001667517507855,9.812172748454898,-3.49781636993589,78.03483503083731,12.180393163765103,5.256169750102844,6,-1.7250022888183594,-7.3800048828125,-11.885001182556152,-14.380001068115227,1.6399993896484375,2,-0.03758815948281824,1.4615552295116327,76.75,-5.108173870009898,75.69999694824219,1.696425773666392,75.11000061035156,-0.03758815948281824 6728,2016-06-02,76.58000183105469,76.94000244140625,76.0999984741211,76.72000122070312,2062400.0,-0.0005220688344222957,1.8965562600299912,0.7368590129703249,58.051286786426076,75.76713823640249,-1.8801295455721743,-4.914589770172313,-9.58288511003147,-11.482642769911223,30.664002222697697,0.8400039672851562,5.981829841345586,3.7810020446777344,-5.742321490285207,13.304325579640675,-0.9806597228037361,8.542663812159205,-2.946878149195925,76.8787389004408,13.662926459437493,4.7616617674814705,6,-1.6850013732910156,-7.340003967285156,-11.46500015258789,-14.340000152587884,2.589996337890625,3,-0.010707752353326438,-1.2912484722788045,76.62000274658203,1.4615552295116327,76.75,-5.108173870009898,75.69999694824219,-0.010707752353326438 6729,2016-06-03,76.36000061035156,76.69999694824219,75.43000030517578,76.69999694824219,1863900.0,-0.002872828616385714,6.470648954312899,2.428555858310627,55.93048981031045,73.47811798365754,-1.3541798972490966,-3.776118719415109,-9.191315463666555,-11.182981229319893,32.08519795552522,1.2699966430664062,5.493926045299048,2.855000877380377,-5.378622105994083,11.088623860754836,-1.261810614306853,6.971812369067607,-2.277252099905695,50.24395508695668,-8.983403632466022,4.116811491687227,6,-1.4650001525878906,-7.120002746582031,-11.764999389648438,-14.119998931884759,3.1500015258789062,4,-0.00641694420970329,1.8965562600299912,76.58000183105469,-1.2912484722788045,76.62000274658203,1.4615552295116327,76.75,-0.00641694420970329 6730,2016-06-06,76.48999786376953,76.95999908447266,75.19999694824219,76.37000274658203,2816800.0,0.0017024260395350765,2.3207663960384637,-0.3529306166412351,49.23436376707405,70.05612738532743,-1.0664525920280425,-3.0753695759930224,-9.118583459366505,-11.254267246033919,34.452653785677676,1.7600021362304688,5.018955983584689,2.3574981689453125,-4.624590855487199,9.339587193377824,-1.1335463432709503,5.848542681161575,-2.011579504167017,59.174345639521654,4.414666217914821,3.491044512216258,6,-1.1749992370605469,-7.25,-12.03499698638916,-13.85999679565429,1.1300048828125,0,-0.007844142905974572,6.470648954312899,76.36000061035156,1.8965562600299912,76.58000183105469,-1.2912484722788045,76.62000274658203,-0.007844142905974572 6731,2016-06-07,77.25,78.08999633789062,76.76000213623047,76.86000061035156,4215200.0,0.009935967544201674,-3.5084829048776704,3.2501271617497456,63.57788670382197,67.91259440681048,-1.3385833917105003,-2.985859171774905,-9.675740426158185,-11.914776282204969,37.14775760148248,1.5999984741210938,4.6633238931045184,2.4810001373291044,-2.96299970602459,7.924999980682799,-0.2409997843477356,5.203000059005944,-2.423392173139632,70.93437663345635,17.46526067325855,2.7219999216768462,6,-1.2450027465820312,-7.655002593994141,-13.132499694824219,-14.619998931884759,0.8000030517578125,1,-0.00660196940104163,2.3207663960384637,76.48999786376953,6.470648954312899,76.36000061035156,1.8965562600299912,76.58000183105469,-0.00660196940104163 6732,2016-06-08,76.27999877929688,77.19000244140625,76.01000213623047,77.05999755859375,2527100.0,-0.012556650106189338,1.2692127116405998,-2.0,61.06306189060244,65.70679089851943,-0.24897031273330583,-1.1502018982354514,-8.554793997623818,-10.867476297758316,39.98281788944135,1.2399978637695312,4.406901614889108,0.9239990234375028,-1.6526454150717456,3.5006434619467512,-0.36432319581712136,2.212321242692127,-1.0800018310546875,37.37031346522421,-18.083444294390816,1.288322219254622,6,-0.27500152587890625,-6.685001373291016,-12.162498474121094,-13.649997711181634,1.5500030517578125,2,0.004457314797144951,-3.5084829048776704,77.25,2.3207663960384637,76.48999786376953,6.470648954312899,76.36000061035156,0.004457314797144951 6733,2016-06-09,76.25,76.79000091552734,75.5199966430664,75.58999633789062,3055400.0,-0.00039327189010152086,-2.174998569493982,-0.8461598654094448,69.2847405467063,64.58517519508034,-0.015205633585182454,-0.9424871075271994,-8.383337003164058,-10.784796446237948,39.35392073543716,1.2700042724609375,4.088863170944961,0.7505001068115291,-1.6782103342283392,3.1792105478513975,-0.46385511370840504,1.9648553273314633,1.839996337890625,36.332293201125665,-23.443282173344457,1.2143552205199353,6,0.39499664306640625,-6.655002593994141,-12.132499694824219,-13.619998931884759,2.0100021362304688,3,0.02636068375384215,1.2692127116405998,76.27999877929688,-3.5084829048776704,77.25,2.3207663960384637,76.48999786376953,0.02636068375384215 6734,2016-06-10,75.27999877929688,76.23999786376953,74.80999755859375,75.41000366210938,3025100.0,-0.012721327484631173,-1.6728794706519878,-0.19697600221944792,64.07263666625765,62.883232418311714,1.0967843529706158,0.05141477213675216,-7.270561029558806,-9.788136882102734,38.26169165990807,1.44000244140625,3.4379215600693698,-0.23300094604492472,-2.6532419608394946,2.187240068749645,-1.4431214534422026,0.9771195613523531,2.7585975646972685,14.329310842117996,-50.30053131694553,1.2101205073972827,6,1.1699981689453125,-5.645000457763672,-11.227499008178711,-11.71499633789061,1.220001220703125,4,0.051673744058537974,-2.174998569493982,76.25,1.2692127116405998,76.27999877929688,-3.5084829048776704,77.25,0.051673744058537974 6735,2016-06-13,74.23999786376953,75.43000030517578,73.80000305175781,74.88999938964844,3680300.0,-0.01381510271508346,-1.1307276888784725,4.999823943661972,55.80046732280677,60.144519623713315,2.1321201986690284,1.0707028564238499,-6.090801272800917,-8.718951551409134,36.89285891649533,1.6299972534179688,2.8181080373452687,-1.2250019073486271,-3.708629317960643,1.2586255032633886,-2.466815612654642,0.016811797957387853,3.6694545288086005,10.256305375441492,-57.562759929147695,1.2418137053060088,6,1.7050018310546875,-4.19999885559082,-10.342498779296875,-10.304996490478509,2.4599990844726562,0,0.07098605097122168,-1.6728794706519878,75.27999877929688,-2.174998569493982,76.25,1.2692127116405998,76.27999877929688,0.07098605097122168 6736,2016-06-14,74.5199966430664,74.77999877929688,73.3499984741211,74.13999938964844,2017000.0,0.0037715353900018567,2.1777730682829652,-0.5846097867295796,43.888051165309705,57.878109406590596,1.679105424903824,0.6591027730698329,-6.219103240401722,-8.970715541993584,35.143292786626255,1.4300003051757812,2.267015796055759,-0.8400028228759737,-3.2954338409722226,1.6154281952202751,-2.067718331924098,0.3877126861721507,3.1428887890625106,30.46867083766294,-33.06170084915799,1.2277155090481249,6,1.2000007629394531,-3.6099987030029297,-10.654996871948242,-10.584995269775384,0.8600006103515625,1,0.04159965436343138,-1.1307276888784725,74.23999786376953,-1.6728794706519878,75.27999877929688,-2.174998569493982,76.25,0.04159965436343138 6737,2016-06-15,74.38999938964844,75.2300033569336,74.04000091552734,74.55999755859375,2409900.0,-0.0017444613429148381,-1.7356531499929844,-0.44736683598690946,45.775702643218274,56.51415561290084,1.6310311614667938,0.7694827480825808,-5.9264430684557965,-8.850156268158358,33.53609959254648,1.19000244140625,1.6457488255221193,-0.9325000762939482,-3.4247109808789844,1.559710828291088,-2.1786055285864734,0.3136053759985771,2.9278550858398518,30.23256329731552,-30.655515925062584,1.2461054522925203,6,1.3299980163574219,-3.480001449584961,-10.742500305175781,-10.259998321533203,1.94000244140625,2,0.04920021094419691,2.1777730682829652,74.5199966430664,-1.1307276888784725,74.23999786376953,-1.6728794706519878,75.27999877929688,0.04920021094419691 6738,2016-06-16,75.0,75.08000183105469,73.56999969482422,73.98999786376953,2868800.0,0.008200035157366115,1.5811874409050894,-5.941253029351046,49.208628355014,55.7672821178679,0.8642196753215359,0.21043856053306342,-6.375589310313046,-9.475085114836872,32.46899724782923,1.5100021362304688,0.8646935614282967,-0.34799957275390625,-2.8146503617428635,2.118651216235051,-1.581324967248392,0.8853258217405795,2.0004259953789187,57.09349046193486,-1.447830605286157,1.2333253944944815,6,0.7199974060058594,-0.8350028991699219,-11.432500839233398,-10.869998931884766,1.9000015258789062,3,0.037733357747395724,-1.7356531499929844,74.38999938964844,2.1777730682829652,74.5199966430664,-1.1307276888784725,74.23999786376953,0.037733357747395724 6739,2016-06-17,74.5199966430664,75.16000366210938,73.58000183105469,75.16000366210938,4220600.0,-0.006400044759114598,3.937451571757245,-0.6336689756237583,41.374271778060596,54.89393856353308,1.179843511128908,0.8124292430858446,-5.675740697926486,-9.027482908548663,31.53691842993852,1.5800018310546875,0.6083326281653285,-0.8790027618408232,-3.2239505591937103,1.465945035512064,-2.0514766605172667,0.2934711368356204,2.188395150611882,56.24986245094084,0.555154135656025,1.1724738986764427,6,1.2000007629394531,0.7300033569335938,-6.509998321533203,-6.509998321533203,2.3199996948242188,4,0.05018794500324297,1.5811874409050894,75.0,-1.7356531499929844,74.38999938964844,2.1777730682829652,74.5199966430664,0.05018794500324297 6740,2016-06-20,75.30999755859375,76.33999633789062,74.12000274658203,74.69000244140625,2947600.0,0.010601193654251828,-1.5227278638495618,-0.9687317462777307,39.05773525312655,52.169477291233584,0.22893159792209872,0.20627305371391458,-6.242177422252354,-9.82422405818366,30.75901699267365,2.2199935913085938,0.4619082716924936,-0.19900169372559162,-2.283814563633186,1.8858111761820027,-1.2414081286793959,0.8434047412282126,1.129722769519958,65.55185567931004,14.584992151482794,1.042406434953799,6,-0.039997100830078125,-0.05999755859375,-6.6399993896484375,-6.6399993896484375,1.3600006103515625,0,0.0158013873321452,3.937451571757245,74.5199966430664,1.5811874409050894,75.0,-1.7356531499929844,74.38999938964844,0.0158013873321452 6741,2016-06-21,75.51000213623047,76.06999969482422,75.06999969482422,75.25,2072300.0,0.002655750685439884,-2.2257921614471177,0.41936158692656034,41.65414223925289,50.01293066330585,-0.27250473612703274,0.19505155940568386,-6.176867437860594,-10.034664474598642,30.246965614999045,1.0,0.35112664541480854,-0.11249732971191406,-1.9036804184001852,1.678685758976357,-1.0080888740560567,0.7830942146322286,0.8299942016601562,70.03627409665931,21.564150788267384,0.895591544344137,6,-0.44000244140625,-0.26000213623046875,-6.840003967285156,-6.840003967285156,0.7699966430664062,1,0.01575943290088655,-1.5227278638495618,75.30999755859375,3.937451571757245,74.5199966430664,1.5811874409050894,75.0,0.01575943290088655 6742,2016-06-22,74.80000305175781,75.52999877929688,74.69000244140625,75.20999908447266,2039300.0,-0.009402715724887933,-1.6666666666666667,-1.576894861938437,37.84155055823765,46.51924288680934,0.22962696858560605,0.9083028540927955,-5.19788622241164,-9.255667960444327,29.118047889305743,0.839996337890625,0.28298523558807176,-0.7949966430664119,-2.620357105480437,1.0303638193476132,-1.7076768742734316,0.11768358814060775,1.5399932861328125,44.404507132253094,-0.45477459977932,0.912680231207013,6,0.044994354248046875,0.4499969482421875,-5.6750030517578125,-5.6750030517578125,1.5199966430664062,2,0.007753932860922852,-2.2257921614471177,75.51000213623047,-1.5227278638495618,75.30999755859375,3.937451571757245,74.5199966430664,0.007753932860922852 6743,2016-06-23,76.05000305175781,76.18000030517578,74.8499984741211,75.62000274658203,2333500.0,0.016711229264724237,2.8551067570406574,-1.0487913805616034,48.14372855090949,44.74936420732621,-1.175323900960123,-0.26801622153234916,-6.217183711854531,-10.423112766700655,27.99636253677273,1.3799972534179688,0.033116099025463086,0.39950332641600994,-1.409428924468159,2.208435577300179,-0.5049627990260745,1.3039694518580944,-2.7000045776367188,89.49297596735938,43.44291076267065,0.9044661254420814,6,-1.2050056457519531,-0.8000030517578125,-6.905002593994141,-6.9250030517578125,0.5799942016601562,3,0.003681772098106384,-1.6666666666666667,74.80000305175781,-2.2257921614471177,75.51000213623047,-1.5227278638495618,75.30999755859375,0.003681772098106384 6744,2016-06-24,73.20999908447266,74.7699966430664,72.91000366210938,73.63999938964844,4622500.0,-0.03734390339672067,-2.611667888861729,-1.0,35.17181293794813,42.45729149789747,1.4976672727810012,2.5532525977332625,-3.180202375750355,-7.459706313376586,26.933382597632317,3.1399993896484375,-0.2147168262418262,-2.3455005645751896,-4.449457951787906,-0.24154317736247322,-3.397479258181548,-1.2935218709688314,2.970001220703125,8.74624090253928,-34.17128698135075,1.0519786936063558,6,1.4150009155273438,2.0400009155273438,-3.8624982833862305,-4.084999084472656,3.5699996948242188,4,0.05040298439491275,2.8551067570406574,76.05000305175781,-1.6666666666666667,74.80000305175781,-2.2257921614471177,75.51000213623047,0.05040298439491275 6745,2016-06-27,71.5,73.05999755859375,71.01000213623047,73.01000213623047,3631900.0,-0.02335745261381017,1.5465892666745646,3.5116303827114494,26.06163478543695,40.4765785668005,3.104606508675772,4.1449804974867845,-1.3502868679060782,-5.618230003732791,25.625751898584102,2.1999969482421875,-0.5884702623074816,-3.8454998016357393,-6.620224955589578,-1.0707746476819011,-5.232862378612666,-2.458137224658813,4.680000305175781,9.477718323244428,-28.660899206564036,1.3873625769769227,6,2.174999237060547,3.049999237060547,-1.7174997329711914,-2.375,7.129997253417969,0,0.07468526346700166,-2.611667888861729,73.20999908447266,2.8551067570406574,76.05000305175781,-1.6666666666666667,74.80000305175781,0.07468526346700166 6746,2016-06-28,72.5999984741211,72.6500015258789,71.36000061035156,71.98999786376953,2743800.0,0.015384594043651667,2.6337710343641874,-0.40397334263006585,34.84350009269646,39.261889394520296,1.9038221134187978,2.865024400749647,-2.3047982984883078,-6.564968924530177,24.144448773261562,1.2900009155273438,-0.8536437720491961,-2.538001251220706,-5.485783810468135,0.40978130802672297,-4.01189253084442,-1.0641099715969915,3.3732019042968773,30.75429208933331,-7.172457246265633,1.473891279623717,6,1.0750007629394531,1.9500007629394531,-2.817498207092285,-3.4749984741210938,5.6300048828125,1,0.056060603035343215,1.5465892666745646,71.5,-2.611667888861729,73.20999908447266,2.8551067570406574,76.05000305175781,0.056060603035343215 6747,2016-06-29,73.73999786376953,74.0,72.80999755859375,72.9000015258789,2120300.0,0.015702471261825224,-1.3333283468218469,1.3770417990344448,40.528299279382516,38.29740838611681,0.7397123153996574,1.5791639992917226,-3.2724257973796114,-7.4919499156987115,22.22072482109073,1.4000015258789062,-0.9532891447255025,-1.2540016174316406,-4.178241848855151,1.6702386139918701,-2.716121733143396,0.20811849828011475,2.034674584960939,52.80457822862219,14.069884672907591,1.462120115711753,6,-0.06499862670898438,0.8100013732910156,-2.329998016357422,-4.614997863769531,6.099998474121094,2,0.034445361935321106,2.6337710343641874,72.5999984741211,1.5465892666745646,71.5,-2.611667888861729,73.20999908447266,0.034445361935321106 6748,2016-06-30,75.76000213623047,76.11000061035156,73.2300033569336,73.87000274658203,3371100.0,0.02739360362055865,1.2239392475462183,2.2500090826521344,51.67833216224882,39.44230398435994,-1.297605461422819,-0.5327360759549435,-5.080458848415873,-9.298120015605235,20.60585607277964,2.8799972534179688,-0.9120078445955215,0.8070026397705021,-2.04572813179432,3.659733411335324,-0.6193627460119018,2.233368025552906,-4.75,93.13728276788532,49.195683201587244,1.4263653857824088,6,-2.085002899169922,-1.2100028991699219,-3.8075008392333984,-6.635002136230469,3.5099945068359375,3,0.007391731029610771,-1.3333283468218469,73.73999786376953,2.6337710343641874,72.5999984741211,1.5465892666745646,71.5,0.007391731029610771 6749,2016-07-01,75.87000274658203,76.56999969482422,75.44999694824219,75.75,1892500.0,0.0014519615529282603,-2.111080499719199,0.06349353721450313,56.09575025364722,41.33541676219557,-1.3365182758004437,-0.718148131407105,-4.985089954714482,-9.222292520373088,19.420128405959932,1.1200027465820312,-0.8706084742634346,0.9415031433105412,-1.8684447487825793,3.7514510354036616,-0.46347080273602614,2.3464770893571085,-4.758000640869142,87.41012130193754,37.587934766584674,1.4049739460465613,7,-2.0800018310546875,-1.3200035095214844,-3.917501449584961,-6.745002746582031,2.8199996948242188,4,0.010017061807344962,1.2239392475462183,75.76000213623047,-1.3333283468218469,73.73999786376953,2.6337710343641874,72.5999984741211,0.010017061807344962 6750,2016-07-05,75.88999938964844,76.41999816894531,75.27999877929688,75.77999877929688,1688200.0,0.0002635645491302352,-1.0540518248676884,0.9166507724585161,55.22502626058062,42.84329276456531,-1.4143204323678873,-0.827843888120583,-4.785256779865833,-9.066114225979874,18.048442479754538,1.1399993896484375,-0.8992776838977647,0.991499710083005,-1.7604675902712472,3.743467010437257,-0.38448394009412823,2.367483360260138,-4.559677380371099,86.94816843245935,33.24538436067202,1.3759836501771265,7,-2.0999984741210938,-1.3400001525878906,-3.937498092651367,-6.7649993896484375,2.6800003051757812,1,0.01172749238116122,-2.111080499719199,75.87000274658203,1.2239392475462183,75.76000213623047,-1.3333283468218469,73.73999786376953,0.01172749238116122 6751,2016-07-06,76.73999786376953,77.1500015258789,75.01000213623047,75.41999816894531,2274900.0,0.01120040164655789,-1.000007130302717,11.999930642252739,58.496011809831266,45.13823290363128,-2.314935892261545,-1.8108528582782526,-5.402950161464375,-9.720592438110941,16.34776293066834,2.1399993896484375,-0.8009997151068973,1.8669982910156193,-0.8014073359268252,4.535403917958064,0.532795477544397,3.2012011044868416,-5.2000887470703105,90.5529196470793,32.48170850673747,1.334202813471221,7,-2.6599960327148438,-2.1899986267089844,-4.924997329711914,-7.614997863769531,1.1100006103515625,2,0.024628608838426214,-1.0540518248676884,75.88999938964844,-2.111080499719199,75.87000274658203,1.2239392475462183,75.76000213623047,0.024628608838426214 6752,2016-07-07,76.62000274658203,76.83000183105469,76.0199966430664,76.55999755859375,1516600.0,-0.001563658073075791,2.3749980131924024,0.0454584862584169,56.07197250673577,46.01914889872309,-2.1340413709174015,-1.7540083767420356,-5.0279119742594105,-9.420715063943035,15.06907316647922,0.8100051879882812,-0.7426367373323757,1.7300029754638615,-0.9801509913909712,4.440156942318694,0.37492599203643806,3.085079958891285,-4.743488085332032,86.47961666167123,27.116317393271245,1.3550769834274188,7,-2.5400009155273438,-2.0700035095214844,-4.750001907348633,-7.495002746582031,0.80999755859375,3,0.021012797606867473,-1.000007130302717,76.73999786376953,-1.0540518248676884,75.88999938964844,-2.111080499719199,75.87000274658203,0.021012797606867473 6753,2016-07-08,78.26000213623047,78.5,77.01000213623047,77.31999969482422,3263000.0,0.021404324339072023,1.0985912466016914,15.665352828989192,62.89657066608297,49.099677535182515,-3.830391497342859,-3.4105639048129035,-6.324721730089067,-10.871225876070454,14.2912852789965,1.8799972534179688,-0.6761785324916474,3.2695022583007756,0.219265032730803,6.319739483870748,1.7443836455157822,4.794620871085769,-6.067078263102729,93.12326616984485,31.9878173368158,1.5251186127849878,7,-3.5050010681152344,-3.5050010681152344,-6.192502975463867,-9.020004272460938,1.220001220703125,4,0.020189038570556095,2.3749980131924024,76.62000274658203,-1.000007130302717,76.73999786376953,-1.0540518248676884,75.88999938964844,0.020189038570556095 6754,2016-07-11,79.16999816894531,79.55999755859375,78.27999877929688,78.27999877929688,2983300.0,0.011627855965692158,-1.8764037238328732,0.9468054022466074,63.20110088755668,53.226284879862476,-4.25333776869536,-4.231120198868268,-6.840673049392436,-11.592182247340759,14.071259163947945,1.2999954223632812,-0.4813030960280287,3.9849983215331974,0.40665585119612047,7.563340791870274,2.195827086364659,5.774169556701736,-6.472508205667793,91.42857621940485,29.577318225752407,1.7891712351685414,7,-3.7099990844726562,-3.884998321533203,-7.102499008178711,-9.930000305175781,-1.1199951171875,0,0.001263085467144931,1.0985912466016914,78.26000213623047,2.3749980131924024,76.62000274658203,-1.000007130302717,76.73999786376953,0.001263085467144931 6755,2016-07-12,79.51000213623047,79.98999786376953,78.5999984741211,79.27999877929688,2722600.0,0.00429460622898592,1.336143612758455,0.2584309153565244,63.55014054425102,56.415911596701875,-3.72987006861743,-4.380664171578275,-6.75940521680765,-11.715459200322172,14.515740690145662,1.3899993896484375,-0.45154191305503844,4.061502075195307,0.02885871424466302,8.09414543614595,2.045180394719978,6.077823755670636,-6.126261413421332,90.36152330644148,28.3251159317629,2.0163216804753237,7,-3.110004425048828,-4.010002136230469,-7.442502975463867,-10.270004272460938,0.2599945068359375,1,-0.010313164039654432,-1.8764037238328732,79.16999816894531,1.0985912466016914,78.26000213623047,2.3749980131924024,76.62000274658203,-0.010313164039654432 6756,2016-07-13,77.62000274658203,79.93000030517578,77.61000061035156,79.93000030517578,2426500.0,-0.023770586578656605,1.008659867360689,-10.043321060138654,58.84567318898744,58.45117536443576,-1.176633113599948,-2.3679165008963423,-4.494937740857495,-9.63700273609706,15.018575618421131,2.3199996948242188,-0.05079144016558246,2.0165023803710938,-2.103239887704646,6.136244648446834,-0.043368753666769067,4.076373514408957,-3.443511166857647,40.30240835120571,-22.974374655632502,2.0598711340378686,7,-1.0100021362304688,-2.1200027465820312,-5.342504501342773,-8.3800048828125,3.3600006103515625,2,0.012239073880785378,1.336143612758455,79.51000213623047,-1.8764037238328732,79.16999816894531,1.0985912466016914,78.26000213623047,0.012239073880785378 6757,2016-07-14,78.05000305175781,78.30000305175781,76.97000122070312,77.88999938964844,3203400.0,0.005539813063131005,3.0302862163036943,-0.06926572779876873,56.61375874958623,58.99955609636214,-1.0403711783626903,-2.6452846280255784,-4.511639960491777,-9.933210744911008,15.197630264566635,1.3300018310546875,0.6913385966889507,2.263502502441412,-1.9532890470898678,6.480294051972692,0.15510672767577205,4.371898277207052,-3.1758907179480076,35.76168978645251,-23.199288655285528,2.108395774765642,7,-0.5500030517578125,-2.5500030517578125,-5.250005722045898,-8.455005645751953,3.7099990844726562,3,-0.00256251851142264,1.008659867360689,77.62000274658203,1.336143612758455,79.51000213623047,-1.8764037238328732,79.16999816894531,-0.00256251851142264 6758,2016-07-15,77.83000183105469,78.7300033569336,77.5999984741211,78.44000244140625,2702500.0,-0.0028187214875217137,-1.112144201699846,-3.81241655540721,68.48002226563858,60.37558631991673,-0.5541346264158449,-2.3214162310127335,-3.865928167629079,-9.551395728130146,15.738485956920792,1.1300048828125,1.2765300182776969,1.902001190185544,-2.392871909444409,6.196874289815497,-0.24543535962943963,4.049437740000528,-2.3419832336497137,28.476873056333794,-35.314277617291125,2.14743654981498,7,-0.3300018310546875,-2.3300018310546875,-5.030004501342773,-8.235004425048828,3.6599960327148438,4,-0.005139425882928594,3.0302862163036943,78.05000305175781,1.008659867360689,77.62000274658203,1.336143612758455,79.51000213623047,-0.005139425882928594 6759,2016-07-18,78.26000213623047,78.86000061035156,77.72000122070312,78.12999725341797,2185500.0,0.005524865669529033,-1.4000064247739283,-0.2131225454636416,80.12480391016892,63.142228280982096,-0.6810841758187394,-2.589630076505969,-3.8680497010086583,-9.842263855540125,16.287933665050385,1.1399993896484375,1.763175490259158,2.145001220703122,-2.2169048000571365,6.506907241463381,-0.03595178967701429,4.325954231083259,-2.2317460268617424,42.715309584500694,-26.791699405086312,2.180953010380131,7,-0.7600021362304688,-2.7600021362304688,-5.140005111694336,-8.66500473022461,4.049995422363281,0,0.01558907727320813,-1.112144201699846,77.83000183105469,3.0302862163036943,78.05000305175781,1.008659867360689,77.62000274658203,0.01558907727320813 6760,2016-07-19,76.5,78.11000061035156,76.22000122070312,77.98999786376953,5143300.0,-0.02248916545091273,1.1849661528962978,-11.461091549295775,66.41415163104034,64.02202159444975,1.3125777543757096,-0.7756740530564628,-1.7466026056874426,-7.975582743557652,15.962284409283573,2.0400009155273438,1.9005074483166737,0.32549896240234943,-4.022615044626676,4.673612969431375,-1.848558041112156,2.499555965916855,3.4899978637695312,7.547138770700649,-64.09983512243745,2.174057003514511,7,1.5049972534179688,-1.0,-3.4575023651123047,-6.905002593994141,5.9199981689453125,1,0.02026147780075571,-1.4000064247739283,78.26000213623047,-1.112144201699846,77.83000183105469,3.0302862163036943,78.05000305175781,0.02026147780075571 6761,2016-07-20,76.69999694824219,78.22000122070312,76.44000244140625,77.22000122070312,5482000.0,0.0026143391927082593,-2.4230966738559503,0.3489966563746499,63.5283386113798,64.850506717188,1.2363224828258694,-0.9296100959231666,-1.594076331046665,-8.062982219712026,15.6376283110205,1.779998779296875,1.9764220771946555,0.465996170043951,-3.8763955070132425,4.8083878471011445,-1.7051996684846529,2.637192008572555,3.2146009826660134,18.181660549663324,-53.54169543260289,2.171195838528599,7,1.4050025939941406,-1.1999969482421875,-3.7074975967407227,-7.104999542236328,4.850006103515625,2,0.04002607323303908,1.1849661528962978,76.5,-1.4000064247739283,78.26000213623047,-1.112144201699846,77.83000183105469,0.04002607323303908 6762,2016-07-21,75.37999725341797,76.93000030517578,74.31999969482422,76.44000244140625,8602700.0,-0.017209905441260553,1.5588229794268234,2.038454766865225,48.14450563860477,63.21138838080153,2.6395014992853874,0.4596349367478467,0.06973144391753294,-6.633564588241654,15.289175077651523,2.6100006103515625,2.0459165004322273,-0.8830032348632812,-5.192695833324194,3.4266893635976317,-3.0378495340937377,1.2718430643671752,4.460708743286133,23.347959137374446,-43.78023571529103,2.1548462992304587,7,1.7750015258789062,0.12000274658203125,-2.064999580383301,-5.784999847412109,5.8300018310546875,3,0.07429034634598253,-2.4230966738559503,76.69999694824219,1.1849661528962978,76.5,-1.4000064247739283,78.26000213623047,0.07429034634598253 6763,2016-07-22,76.33000183105469,76.68000030517578,74.94999694824219,75.87999725341797,5822000.0,0.012602873603761555,2.008697498225339,-0.4245305426200364,52.075809229231055,61.975244863209795,1.5499271559382208,-0.49362573651850994,-0.8033204440114332,-7.487315518580743,14.596419073704443,1.7300033569335938,2.0198530684214973,0.05300140380859375,-4.25559685888193,4.361599666499117,-2.101297727536675,2.2073005351538626,3.289875913574221,44.2731658788002,-19.45136329666913,2.1542991313452644,7,0.8249969482421875,-0.8300018310546875,-3.0150041580200195,-6.735004425048828,5.180000305175781,4,0.0711384799543735,1.5588229794268234,75.37999725341797,-2.4230966738559503,76.69999694824219,1.1849661528962978,76.5,0.0711384799543735 6764,2016-07-25,76.9000015258789,76.91000366210938,75.7300033569336,76.04000091552734,3416500.0,0.00746757082602767,1.6818039950062422,1.9110930268043334,54.34222861030186,60.952143537215434,0.6974055979624296,-0.8147796447515532,-1.3407053739153554,-7.966509708297366,15.076410774832866,1.1800003051757812,2.066773639421939,0.4385009765624943,-3.6262361465599753,4.503238099684964,-1.5938675849987476,2.470869538123736,2.5078810967578136,66.15386722119953,5.14526813707031,2.032368561561238,7,0.22499847412109375,-1.4000015258789062,-1.9575042724609375,-7.305004119873047,4.8300018310546875,0,0.05968785756585415,2.008697498225339,76.33000183105469,1.5588229794268234,75.37999725341797,-2.4230966738559503,76.69999694824219,0.05968785756585415 6765,2016-07-26,76.83999633789062,77.3499984741211,76.20999908447266,76.91999816894531,2111900.0,-0.0007803015188249107,1.425524316602818,-0.09302531892620784,50.46124740554932,60.02054067238898,0.3786611349090947,-0.35226379280842934,-1.2542352784924162,-7.794528552369201,15.287373219089243,1.1399993896484375,1.855131921540078,0.1114959716796875,-3.215614699825025,3.4386066431844,-1.5520593640726759,1.7750513074320509,2.3643709676335902,64.61527325937388,7.040465903282019,1.6635553357523574,7,-0.24999618530273438,-1.339996337890625,-1.3549976348876953,-7.244998931884766,4.390007019042969,1,0.07118690111136572,1.6818039950062422,76.9000015258789,2.008697498225339,76.33000183105469,1.5588229794268234,75.37999725341797,0.07118690111136572 6766,2016-07-27,76.66999816894531,77.37000274658203,76.56999969482422,77.22000122070312,2319900.0,-0.002212365656523163,-1.1333414713541667,6.874880793438871,50.229547245818374,59.311183838637,0.44670538246292324,0.14575540089936112,-1.1049799815140773,-7.506498255518352,15.51374678835407,0.8000030517578125,1.543990739789308,-0.2620021820068388,-2.9652774081915254,2.441273044177848,-1.613639795099175,1.0896354310854974,2.3389944321508978,77.04905320559322,22.175012328780397,1.351637613092341,7,-0.07999801635742188,-1.1699981689453125,-1.4099979400634766,-7.075000762939453,5.090003967285156,2,0.07499674106329901,1.425524316602818,76.83999633789062,1.6818039950062422,76.9000015258789,2.008697498225339,76.33000183105469,0.07499674106329901 6767,2016-07-28,76.27999877929688,76.72000122070312,76.0,76.61000061035156,1268200.0,-0.00508672752005368,1.6181717297822167,0.6,39.73028052250235,56.116768089399635,0.6249454647369816,0.775565734341626,-0.6929707324523804,-6.986123872551559,16.32403015595003,0.720001220703125,1.1599525662034154,-0.7790016174316463,-3.055897308550044,1.4978940736867514,-1.9174494629908452,0.35944622812755256,2.5414341055484613,54.95862166805908,4.71949267130087,1.138447845559201,7,0.3100013732910156,-0.779998779296875,-1.1199989318847656,-6.685001373291016,7.180000305175781,3,0.0690876292186211,-1.1333414713541667,76.66999816894531,1.425524316602818,76.83999633789062,1.6818039950062422,76.9000015258789,0.0690876292186211 6768,2016-07-29,76.31999969482422,76.52999877929688,75.77999877929688,76.4800033569336,2911100.0,0.0005243958595630982,4.76935266154117,0.4848568918481528,33.75145606405552,50.96417388427593,0.38914853963406415,0.8218038338163893,-0.6890884809058662,-6.884134277956235,16.23215342354683,0.75,0.9682819307083719,-0.7670005798339901,-2.989765673252336,1.4557645135843558,-1.87838312654317,0.34438196687518996,2.3213758624202683,35.97539984555122,-8.679548649419417,1.1113825467091756,7,-0.049999237060546875,-0.8199996948242188,-1.272500991821289,-6.725002288818359,7.5500030517578125,4,0.06407231930295798,1.6181717297822167,76.27999877929688,-1.1333414713541667,76.66999816894531,1.425524316602818,76.83999633789062,0.06407231930295798 6769,2016-08-01,76.62999725341797,76.81999969482422,76.11000061035156,76.2300033569336,3756300.0,0.004061812890897798,-1.2187492549412298,-2.499904634751097,33.52400988154369,47.30971368988741,-0.1971087682757684,0.6025558403111688,-0.9187804248479381,-7.064225638199389,15.874353040922204,0.7099990844726562,0.78806247071428,-0.49500274658203125,-2.6552727751724348,1.6652672820083723,-1.5751377608772401,0.5851322677131776,1.8385232693297127,53.45889014179123,13.983003346210495,1.080135014295205,8,-0.3599967956542969,-1.1299972534179688,-1.582498550415039,-7.034999847412109,6.120002746582031,0,0.0636826968252937,4.76935266154117,76.31999969482422,1.6181717297822167,76.27999877929688,-1.1333414713541667,76.66999816894531,0.0636826968252937 6770,2016-08-02,76.77999877929688,76.94000244140625,75.75,76.58000183105469,5942400.0,0.001957477897106541,3.5768948619384373,0.5,43.99997820175367,45.139895866595616,-0.33884922446075905,0.5508941808369485,-0.9725048078763621,-7.07542370756272,15.676720961568922,1.19000244140625,0.4475026312050545,-0.3895011901855412,-2.4781338691893495,1.6991314888182671,-1.4338175296874454,0.654815149316363,1.5225809103338719,63.58006376655976,23.208688873764522,1.0443163395019033,8,-0.93499755859375,-1.279998779296875,-1.842498779296875,-7.185001373291016,5.3800048828125,1,0.06446997468527504,-1.2187492549412298,76.62999725341797,4.76935266154117,76.31999969482422,1.6181717297822167,76.27999877929688,0.06446997468527504 6771,2016-08-03,78.62999725341797,78.9800033569336,75.16999816894531,76.66000366210938,10446400.0,0.024094796868112667,1.8539302726288207,9.8501182574197,53.444143718847045,45.7287445421781,-2.1079611711521267,-1.2124112688159556,-2.706934810320405,-8.789940067938545,15.34703258025829,3.8100051879882812,-0.03661828627656405,1.365997314453125,-0.8100111556827443,3.5420057845889943,0.27799307938518325,2.4540015495210667,-4.30999755859375,90.81350060574506,47.79940638634474,1.0880042350679369,8,-1.6649971008300781,-2.954998016357422,-4.517498016357422,-9.03499984741211,1.2300033569335938,2,0.03306633847558227,3.5768948619384373,76.77999877929688,-1.2187492549412298,76.62999725341797,4.76935266154117,76.31999969482422,0.03306633847558227 6772,2016-08-04,78.2300033569336,78.72000122070312,77.88999938964844,78.36000061035156,4543900.0,-0.005087039430959561,-1.0493741110870405,-0.06598866818222307,52.32559067936222,45.75649803663711,-1.409391779315328,-0.7226672709952311,-2.2616596678452225,-8.260524044244647,14.999527429153552,0.8300018310546875,-0.23631562275878082,0.8855033874511662,-1.3092336770764064,3.0802404519787387,-0.2118651448126201,1.9828719197149525,-3.816803588867188,80.31498743454449,33.99713252364059,1.0973685322637865,8,-1.1550025939941406,-1.8300056457519531,-4.117504119873047,-8.635005950927734,2.6099929809570312,3,0.04512333667161994,1.8539302726288207,78.62999725341797,3.5768948619384373,76.77999877929688,-1.2187492549412298,76.62999725341797,0.04512333667161994 6773,2016-08-05,79.83999633789062,79.98999786376953,78.43000030517578,78.94000244140625,4294000.0,0.020580249416726426,1.6000025431379779,-6.92317624273725,58.07768727723201,46.17154899962935,-2.759302076168396,-2.3275569458638756,-3.793512122754535,-9.745268401537473,14.170718335189411,1.7599945068359375,-0.3544425158057436,2.416496658325201,-0.01767563328944277,4.850668949939845,1.199410512517872,3.63358280413253,-5.335460498046871,96.88793495070176,48.04420884644965,1.217086145807323,8,-2.259998321533203,-3.2299957275390625,-5.727497100830078,-10.244998931884766,1.0300064086914062,4,0.04534071784349569,-1.0493741110870405,78.2300033569336,1.8539302726288207,78.62999725341797,3.5768948619384373,76.77999877929688,0.04534071784349569 6774,2016-08-08,79.2699966430664,79.98999786376953,79.16999816894531,79.8499984741211,2917700.0,-0.007139275062237327,-1.1025666105872687,-0.644450849411685,66.1234009558516,47.91178828299627,-2.0313863420155087,-1.8442364589007525,-3.1558646473206693,-9.056533836853774,12.906932845395339,0.8199996948242188,-0.16748482069888837,1.8414970397949162,-0.6081417786123637,4.291135858202196,0.6166776305912833,3.066316448998549,-4.54604232226562,85.06221439233134,29.71438666962105,1.2248194092036397,8,-1.6899986267089844,-2.1149978637695312,-5.157497406005859,-9.674999237060547,1.5600051879882812,0,0.05802959881818004,1.6000025431379779,79.83999633789062,-1.0493741110870405,78.2300033569336,1.8539302726288207,78.62999725341797,0.05802959881818004 6775,2016-08-09,78.69000244140625,79.36000061035156,78.62999725341797,79.01000213623047,1980500.0,-0.007316692648187351,-2.318121131205243,0.5517218699850044,61.092578637321665,49.11879177094108,-1.2978547529753541,-1.4006357263981073,-2.5325877530445666,-8.33873564643504,11.283071242428665,0.7300033569335938,-0.09957377203615181,1.3025028228759794,-1.0248442441335186,3.6298498898854774,0.1388292893712304,2.4661763563807284,-3.7554063788867182,73.02913890722371,12.443848890173811,1.1636735335047508,8,-1.1100044250488281,-1.535003662109375,-4.520002365112305,-9.09500503540039,4.680000305175781,1,0.05159483330321257,-1.1025666105872687,79.2699966430664,1.6000025431379779,79.83999633789062,-1.0493741110870405,78.2300033569336,0.05159483330321257 6776,2016-08-10,78.56999969482422,79.0999984741211,78.26000213623047,78.54000091552734,1431700.0,-0.0015250062632974348,-1.8474628872911603,-0.09374627470614882,70.52771526313103,52.54072896434427,-0.9834097102244499,-1.2709760131608903,-2.403654276423026,-8.074639230211602,10.143562010510179,0.839996337890625,-0.10216274049891183,1.135000228881836,-1.2503811165464356,3.5203815743101075,-0.05769044383229982,2.3276909015959717,-3.43318756025468,32.380990441451615,-31.5549044995196,1.1926906727141373,8,-0.9900016784667969,-1.4150009155273438,-4.399999618530273,-8.97500228881836,4.319999694824219,2,0.04569179052092642,-2.318121131205243,78.69000244140625,-1.1025666105872687,79.2699966430664,1.6000025431379779,79.83999633789062,0.04569179052092642 6777,2016-08-11,77.8499984741211,79.16000366210938,77.83999633789062,78.8499984741211,3212600.0,-0.009163818550333436,-1.588238814008108,-33.33468972533062,60.079572510247594,55.46607523614339,-0.0193148546264581,-0.5973535280555211,-1.678713829265007,-7.207200710877913,9.245992498867201,1.32000732421875,-0.054728863110810266,0.4249992370605469,-1.9511854292292696,2.8011839033503634,-0.7630930960843614,1.6130915702054551,-2.5190589103835492,0.46521530845797626,-63.233230525130516,1.1880923331449078,8,-0.2700004577636719,-0.6949996948242188,-3.5349979400634766,-8.255001068115234,4.9199981689453125,3,0.025818910412678253,-1.8474628872911603,78.56999969482422,-2.318121131205243,78.69000244140625,-1.1025666105872687,79.2699966430664,0.025818910412678253 6778,2016-08-12,77.43000030517578,78.4000015258789,77.02999877929688,78.0,2028200.0,-0.005394966951539848,1.0,0.5699996948242188,53.585926369474095,57.695177068135656,0.6422328936950947,-0.22014597609606312,-1.2572654667743564,-6.639593004051903,7.924974492410142,1.3700027465820312,0.006252928886013365,0.025001144409174003,-2.343551702594411,2.393553991412759,-1.1592752790926113,1.2092775679109593,-1.9126984094369561,13.513569243220532,-47.81402714316462,1.184276423501791,8,0.14999771118164062,-0.27500152587890625,-3.114999771118164,-7.835002899169922,5.55999755859375,4,0.04403972645324794,-1.588238814008108,77.8499984741211,-1.8474628872911603,78.56999969482422,-2.318121131205243,78.69000244140625,0.04403972645324794 6779,2016-08-15,79.4800033569336,79.55999755859375,77.33000183105469,77.58999633789062,3225600.0,0.026475565590573513,1.1756104459670187,-3.3158035630630027,64.07255909741974,59.92546383432077,-1.0739157771278656,-2.291552342549295,-3.2748748285742977,-8.547408590283311,6.725870238174912,2.2299957275390625,0.28851765182567135,2.0140041351318416,-0.5053063166893565,4.53331458695304,0.7543489092212354,3.273659361042448,-3.7837936224735387,96.83817232187015,34.442360567031244,1.2596552259106022,8,-1.9000053405761719,-2.3250045776367188,-4.725002288818359,-9.680004119873047,3.9899978637695312,0,0.017488667978612815,1.0,77.43000030517578,-1.588238814008108,77.8499984741211,-1.8474628872911603,78.56999969482422,0.017488667978612815 6780,2016-08-16,78.05000305175781,78.88999938964844,77.81999969482422,78.77999877929688,2969600.0,-0.01799195073953197,1.2526381727942948,-0.38623969127305463,56.48499502367697,60.2633362015241,0.6204240337726645,-0.7794379296663578,-1.8326205154100137,-6.9691592130589015,6.4226648654443625,1.660003662109375,0.6125272073278296,0.5065036773681584,-1.9828705825813984,2.995877937317715,-0.73818345260662,1.7511908073429368,-2.182041792125375,40.316393857882105,-19.390371105045837,1.2446871299747775,8,0.4599952697753906,-0.8950042724609375,-2.6775035858154297,-7.720005035400391,5.1199951171875,1,0.03561817643304077,1.1756104459670187,79.4800033569336,1.0,77.43000030517578,-1.588238814008108,77.8499984741211,0.03561817643304077 6781,2016-08-17,79.7699966430664,79.86000061035156,77.80999755859375,78.0,3552800.0,0.022037072697716598,1.1025622967944881,-2.424667126523275,64.57812941184719,61.62472939402243,-1.0290727950284833,-2.3796479864048763,-3.544621860728398,-8.535783883487085,6.244811572574313,2.0500030517578125,0.9840898442098194,2.0729972839355497,-0.5711710289319001,4.7171655968029995,0.7509131275018319,3.3950814403692675,-3.7371539192684793,96.81964985684785,35.003992212988905,1.322084156433723,8,-1.2599983215332031,-2.6149978637695312,-3.819997787475586,-9.224998474121094,4.4900054931640625,2,0.045129826438679466,1.2526381727942948,78.05000305175781,1.1756104459670187,79.4800033569336,1.0,77.43000030517578,0.045129826438679466 6782,2016-08-18,80.9800033569336,81.80000305175781,79.62999725341797,79.80000305175781,4741900.0,0.015168694556694007,-1.8552484302141734,0.6666681034668551,67.73215102735671,62.69744758848073,-2.020439955867488,-3.3187597854688704,-4.701140339255062,-9.606022841864302,7.162919661519283,2.1700057983398438,1.2774528844060313,3.0030036926269474,0.2100864518417893,5.795920933412106,1.6065450722343684,4.3994623130195265,-4.788874427536797,82.80924611413052,16.9927694325131,1.3964586203925815,8,-1.56500244140625,-2.920001983642578,-4.9250030517578125,-10.435005187988281,2.5199966430664062,3,0.02358602066606741,1.1025622967944881,79.7699966430664,1.2526381727942948,78.05000305175781,1.1756104459670187,79.4800033569336,0.02358602066606741 6783,2016-08-19,81.76000213623047,81.88999938964844,80.80000305175781,80.94999694824219,3238700.0,0.00963199242977164,1.0373769135881694,0.6864448970355284,68.846474666571,63.000011334116216,-2.793176760242261,-3.8694892809466523,-5.416517319425324,-10.246366855441465,8.144449957033196,1.089996337890625,1.3846739505580388,3.511502456665042,0.36002502319159646,6.662979890138487,1.9357637399283192,5.087241173401765,-5.232340759492004,97.14918151276251,28.539803707009938,1.575738716736725,8,-2.3000030517578125,-3.6550025939941406,-5.260002136230469,-11.215003967285156,3.4399948120117188,4,0.012353161453604988,-1.8552484302141734,80.9800033569336,1.1025622967944881,79.7699966430664,1.2526381727942948,78.05000305175781,0.012353161453604988 6784,2016-08-22,81.48999786376953,81.81999969482422,81.04000091552734,81.06999969482422,3218900.0,-0.003302400506436487,-2.2500238420701275,0.5185129369213235,67.1522329473438,63.67330625745201,-2.4307700699863233,-3.412967261925786,-5.052425536745119,-9.832069882824356,9.307764390663289,0.779998779296875,1.5419562006890288,3.011998367309573,-0.3849525086083361,6.408949243227482,1.3135229293506256,4.710473805268521,-4.533349445998269,90.19604543227607,20.085049960483957,1.6984754379589515,8,-2.029998779296875,-3.384998321533203,-4.989997863769531,-10.944999694824219,3.5100021362304688,0,0.01840716700603684,1.0373769135881694,81.76000213623047,-1.8552484302141734,80.9800033569336,1.1025622967944881,79.7699966430664,0.01840716700603684 6785,2016-08-23,82.30999755859375,82.62000274658203,81.48999786376953,81.9800033569336,4603800.0,0.010062580885019212,1.3789461849195706,0.7857039055404178,64.48820236295163,63.00224926854319,-2.9986081603627923,-4.007629786564664,-5.733341905154049,-10.498509934039689,10.565657655593274,1.1300048828125,1.5357640688269498,3.558498001098627,-0.14971951896859537,7.26671552116585,1.7043892410650159,5.412606761132238,-4.958681063072319,93.55499264819012,24.986100564200157,1.8541087600336148,8,-2.484996795654297,-3.839996337890625,-5.80999755859375,-11.764999389648438,1.9500045776367188,1,0.014093107721010467,-2.2500238420701275,81.48999786376953,1.0373769135881694,81.76000213623047,-1.8552484302141734,80.9800033569336,0.014093107721010467 6786,2016-08-24,82.41999816894531,82.62999725341797,81.94999694824219,82.30999755859375,3310900.0,0.0013364185835780251,1.5660447976046525,0.3333410399278663,66.88153163371763,63.7580225044843,-2.7994461173974656,-3.86281620662794,-5.709139954043565,-10.44987819312567,11.88160528706753,0.6800003051757812,1.5060576045682552,3.3809986114501953,-0.5335834558654682,7.295580678765859,1.4237075777923707,5.33828964510802,-4.54181304831782,93.00003051757812,24.846338420140114,1.9572910336578302,8,-2.5900001525878906,-3.9449996948242188,-5.667499542236328,-11.834999084472656,2.9800033569335938,2,0.009099733276657584,1.3789461849195706,82.30999755859375,-2.2500238420701275,81.48999786376953,1.0373769135881694,81.76000213623047,0.009099733276657584 6787,2016-08-25,81.55000305175781,82.19999694824219,80.95999908447266,82.0199966430664,3304400.0,-0.010555631357867523,1.9879675334822455,-4.272645304480511,57.32650806414707,64.1736426927813,-1.5079923413480998,-2.7170676354132297,-4.70809388736933,-9.420068749128262,12.99676996555649,1.4599990844726562,1.556758230919641,2.2475032806396484,-1.5939104289982282,6.088916990277525,0.3267964258207172,4.16821013545858,-3.101600475195468,40.983736414006444,-22.563049600385455,1.920706854818937,8,-1.5700035095214844,-3.0750045776367188,-4.747503280639648,-10.560003280639648,3.8600006103515625,3,0.03323113406571765,1.5660447976046525,82.41999816894531,1.3789461849195706,82.30999755859375,-2.2500238420701275,81.48999786376953,0.03323113406571765 6788,2016-08-26,81.20999908447266,81.51000213623047,80.0199966430664,81.19999694824219,3037800.0,-0.004169269829080946,3.8851979238321555,-0.021281431099134784,58.47902983999616,63.55213944195646,-0.6430291060035103,-2.099580010276611,-4.2579530112633535,-8.926672689385114,13.788848227222761,1.5300064086914062,1.546007550024484,1.6629993438720732,-1.9973378233596435,5.32333651110379,-0.16716923974378517,3.4931679274879315,-2.25980514668764,45.5939526100708,-14.602088097084504,1.8301685836158603,8,-0.9900016784667969,-2.420001983642578,-4.882499694824219,-9.350000381469727,4.349998474121094,4,0.028198509313432485,1.9879675334822455,81.55000305175781,1.5660447976046525,82.41999816894531,1.3789461849195706,82.30999755859375,0.028198509313432485 6789,2016-08-29,81.51000213623047,81.95999908447266,80.63999938964844,81.0999984741211,1975900.0,0.0036941639593637277,1.0152704654521736,40.991609458428684,62.63439445160364,64.23540604505942,-0.6982197575879212,-2.124146073855428,-4.426587997706221,-9.039644271819284,14.900217657480056,1.3199996948242188,1.7182268383567418,1.7190021514892635,-1.769160578805682,5.207164881784209,-0.025079213658216304,3.4630835166367433,-2.1182318005695038,57.08831972124947,-1.4231004969885532,1.7440813651474734,8,-1.2900047302246094,-2.610004425048828,-5.182502746582031,-9.650003433227539,3.9599990844726562,0,0.04527045411978392,3.8851979238321555,81.20999908447266,1.9879675334822455,81.55000305175781,1.5660447976046525,82.41999816894531,0.04527045411978392 6790,2016-08-30,81.7300033569336,82.4000015258789,81.4800033569336,82.4000015258789,1711500.0,0.0026990702360114582,1.7462706962126215,-1.6341272794938593,64.03197567268707,64.17472229626385,-0.3814280690407372,-2.059903466347805,-4.53542418194337,-9.074385723538086,15.925406926727254,0.9199981689453125,2.0194223052829443,1.6915031433105412,-1.5936486166732493,4.976654903294332,0.04892726331864594,3.3340790233024364,-1.9496457911417906,65.51748329426071,3.5478657176949753,1.6425758799918977,8,-0.600006103515625,-2.830005645751953,-5.417503356933594,-6.6150054931640625,2.8499984741210938,1,0.040009745610624536,1.0152704654521736,81.51000213623047,3.8851979238321555,81.20999908447266,1.9879675334822455,81.55000305175781,0.040009745610624536 6791,2016-08-31,81.2300033569336,81.68000030517578,81.02999877929688,81.37000274658203,2077500.0,-0.006117704385944833,-1.407374964679288,0.20895488396456308,65.30798128035515,63.90537010215256,0.38828581514673033,-1.428363170174464,-3.934224938716838,-8.372908147449863,16.315211707629764,0.7000045776367188,2.0482830035225845,1.0615028381347713,-2.194612137004114,4.317617813273657,-0.5665546494346643,2.689560325704207,-1.1076890286266519,50.84051392521927,-18.127885739791893,1.6280574875694422,8,0.09499359130859375,-2.330005645751953,-5.185003280639648,-5.730003356933594,2.5799942016601562,2,0.03730147302817066,1.7462706962126215,81.7300033569336,1.0152704654521736,81.51000213623047,3.8851979238321555,81.20999908447266,0.03730147302817066 6792,2016-09-01,81.76000213623047,81.98999786376953,81.02999877929688,81.5199966430664,1813900.0,0.006524667701514275,1.742866485013624,-1.7143324250681198,69.41703262641178,63.96876543102376,-0.02171850210248749,-1.7711515346533417,-4.331890439030175,-8.693108551540433,16.788269341712482,0.9599990844726562,2.297251006496481,1.415001678466794,-1.7808151286280633,4.610818485561651,-0.18290672508064176,3.01291008201423,-1.3367658569102048,73.1093245114633,-2.755027083367011,1.597908403547429,9,-0.43500518798828125,-2.860004425048828,-5.715002059936523,-6.260002136230469,2.9799957275390625,3,0.044520539316809105,-1.407374964679288,81.2300033569336,1.7462706962126215,81.7300033569336,1.0152704654521736,81.51000213623047,0.044520539316809105 6793,2016-09-02,83.45999908447266,84.18000030517578,82.16000366210938,82.30000305175781,3524700.0,0.02079252573170942,-1.8055610009377832,4.833206179668129,68.42590093940426,64.11028409680826,-1.626226397354344,-3.358219255851992,-5.917368971053733,-10.200192310918737,17.001400809361662,2.4199981689453125,2.353798567815133,2.9339984893798885,-0.5393854315542512,6.407382410314028,1.1973065289128186,4.670690449846958,-2.771951488260669,79.66098772616084,6.183253627865696,1.7366919604670703,9,-1.3600006103515625,-3.7849998474121094,-7.414999008178711,-7.959999084472656,-0.089996337890625,4,0.023364541085880708,1.742866485013624,81.76000213623047,-1.407374964679288,81.2300033569336,1.7462706962126215,81.7300033569336,0.023364541085880708 6794,2016-09-06,83.87000274658203,84.44999694824219,83.30000305175781,83.30000305175781,2648500.0,0.004912576882422304,-3.035068463813896,0.49138072782041925,79.75458016904793,65.80654829748563,-1.8585714867838163,-3.589993017350622,-6.114172993086186,-10.415654647941565,17.266701278957882,1.149993896484375,2.2703745203123447,3.114001846313471,-0.6094001634367316,6.837403856063673,1.2523008414383696,4.975702851188572,-2.8400039672851562,83.0410961348842,5.146901071650561,1.8617010048751026,9,-1.6350059509277344,-4.060005187988281,-7.985002517700195,-8.370002746582031,-1.3400039672851562,1,0.020150169985306166,-1.8055610009377832,83.45999908447266,1.742866485013624,81.76000213623047,-1.407374964679288,81.2300033569336,0.020150169985306166 6795,2016-09-07,82.75,84.2699966430664,82.54000091552734,83.76000213623047,3050100.0,-0.013354032549231953,-1.4195739277501827,-1.771934521021001,66.23092758486857,65.73425895872462,-0.7482803683603692,-2.2664310556301075,-4.734462605901143,-9.135985800767315,17.73325169681935,1.7299957275390625,2.0737761454502106,1.790999221801755,-1.9007037305075585,5.482702174111068,-0.05485225435289465,3.6368506979564046,-1.172801513671871,50.29246028028002,-24.16648414631748,1.8458514761546532,9,-0.5150032043457031,-2.94000244140625,-6.864999771118164,-7.25,-0.9899978637695312,2,0.032870105386140436,-3.035068463813896,83.87000274658203,-1.8055610009377832,83.45999908447266,1.742866485013624,81.76000213623047,0.032870105386140436 6796,2016-09-08,82.16000366210938,82.63999938964844,81.58000183105469,82.63999938964844,3188500.0,-0.007129865110460765,3.4166958069746003,0.47524228941782554,56.8925209696812,65.68603817045064,-0.22243401046964095,-1.469007276368302,-3.9217214914667267,-8.383023717700183,18.244610507877063,1.1699981689453125,1.9055239803080326,1.0215026855468778,-2.527458944503806,4.570464315597562,-0.7529781294784641,2.79598350057222,2.2899932861328125,33.0410961348842,-38.69429558512475,1.7744808150253437,9,0.07499313354492188,-2.350006103515625,-6.4875030517578125,-6.660003662109375,0.42999267578125,3,0.029454698893366382,-1.4195739277501827,82.75,-3.035068463813896,83.87000274658203,-1.8055610009377832,83.45999908447266,0.029454698893366382 6797,2016-09-09,79.86000061035156,81.79000091552734,79.83999633789062,81.41999816894531,2212500.0,-0.027994193637293274,-1.437496423734956,3.2500238420701275,40.57539810188714,63.69674575510519,2.025650514351611,1.0427640783196637,-1.4578585951853,-5.926505799380905,18.694427712110333,2.32000732421875,1.6745951374084171,-1.379000473022458,-4.637840116157392,1.8798391701124757,-3.008420294589925,0.2504193485450088,4.532596435546878,0.4339321000526279,-65.27419122706183,1.629419821567465,9,2.2849960327148438,0.8799972534179688,-3.5400009155273438,-4.3600006103515625,2.4599990844726562,4,0.049461519134150755,3.4166958069746003,82.16000366210938,-1.4195739277501827,82.75,-3.035068463813896,83.87000274658203,0.049461519134150755 6798,2016-09-12,80.83999633789062,80.91999816894531,79.51000213623047,79.7300033569336,3371100.0,0.012271421488219136,1.220472062525156,-0.7115350757071873,46.987944991999385,61.958251370704716,1.103718168245834,0.3492411345581843,-2.324349145551281,-6.736471884916881,19.677036650242613,1.4099960327148438,1.410880858752435,-0.5695045471191378,-3.303866181649809,2.1648570874115336,-1.9366853643844735,0.7976762701461979,3.3704966796875055,26.92298782229979,-34.21336101285671,1.367180817265333,9,1.1400032043457031,-0.09999847412109375,-4.102497100830078,-5.339996337890625,3.1700057983398438,0,0.04824346490044218,-1.437496423734956,79.86000061035156,3.4166958069746003,82.16000366210938,-1.4195739277501827,82.75,0.04824346490044218 6799,2016-09-13,80.87000274658203,81.12000274658203,79.94000244140625,80.61000061035156,2710500.0,0.0003711827072083729,2.105255232645686,0.2342376399590347,42.800031433081486,59.59914645519298,1.0877715021180592,0.45187731895411787,-2.2417076601059307,-6.6006154639543695,20.022749243989583,1.1800003051757812,1.356799433041644,-0.6089981079101534,-3.203972074729009,1.9859758589087022,-1.9064850913195812,0.6884888754992744,3.058460818115236,28.571474366166484,-27.288310038541738,1.2974869834094287,9,1.1099967956542969,-0.1300048828125,-3.775003433227539,-5.370002746582031,1.8899993896484375,1,0.03091381124140824,1.220472062525156,80.83999633789062,-1.437496423734956,79.86000061035156,3.4166958069746003,82.16000366210938,0.03091381124140824 6800,2016-09-14,80.83000183105469,81.7699966430664,80.5,81.13999938964844,1410400.0,-0.0004946323008383491,-1.618546484190656,-1.1922885061181372,41.993982540763064,57.00870215079386,1.1026353936630358,0.7492414491227919,-2.0878457592251607,-6.388350672818191,20.521287724033694,1.2699966430664062,1.3117618022815947,-0.7879989624023409,-2.8533895135083895,1.2773915887037077,-1.8206942379553652,0.2446963131506834,2.833354047934577,42.17255121814481,-8.617905528635767,1.032695275553024,9,1.1499977111816406,-0.09000396728515625,-3.462503433227539,-5.3300018310546875,1.6899948120117188,2,0.02103175689387471,2.105255232645686,80.87000274658203,1.220472062525156,80.83999633789062,-1.437496423734956,79.86000061035156,0.02103175689387471 6801,2016-09-15,83.37000274658203,83.66999816894531,80.55999755859375,80.55999755859375,3167500.0,0.031423986861169206,-1.213519479355874,-9.06460425280567,57.84481698353829,55.72290041269681,-1.231375647690399,-1.5886799495129367,-4.50952527372165,-8.740526864377273,20.831927977432752,3.1100006103515625,1.252924946304148,1.5720016479492216,-0.4421127802779097,3.586116076176353,0.5649444338356631,2.57905886206278,-3.8600006103515625,92.78856470044511,39.073968389461115,1.0070572141135647,9,-1.3900032043457031,-2.6300048828125,-6.002504348754883,-7.870002746582031,-0.5,3,-0.019311509623496703,-1.618546484190656,80.83000183105469,2.105255232645686,80.87000274658203,1.220472062525156,80.83999633789062,-0.019311509623496703 6802,2016-09-16,82.88999938964844,83.36000061035156,82.16000366210938,83.26000213623047,3731900.0,-0.005757506790453726,3.2105178621621984,-0.1316733321929989,57.155018855761064,54.47058018118089,-0.64170798975465,-1.0100325979004765,-3.910470272608933,-8.064002881015611,20.216913768144284,1.2099990844726562,1.1467277770806845,0.9964984893798885,-1.0353560504495647,3.0283530292093417,-0.019428780534838097,2.012425759294615,-3.296797332763674,81.25001146244261,25.41318159521778,1.0159272699147255,9,-0.9099998474121094,-2.1500015258789062,-5.522500991821289,-7.3899993896484375,1.2600021362304688,4,-0.0036192912771969565,-1.213519479355874,83.37000274658203,-1.618546484190656,80.83000183105469,2.105255232645686,80.87000274658203,-0.0036192912771969565 6803,2016-09-19,82.7699966430664,83.41000366210938,82.45999908447266,83.13999938964844,1872800.0,-0.0014477349193589006,1.0878962415218356,1.0,55.44979718768686,51.77004873880745,-0.703897484604596,-0.8542835109629863,-3.723225908168615,-7.71456719383805,19.537838470144532,0.9500045776367188,1.0634977843479305,0.825996017456049,-1.2417754531359293,2.8937674880480273,-0.20788971783994725,1.8598817527520453,-3.0952586639404274,75.87124512679536,19.358579862579646,1.0338857352959925,9,-0.8799972534179688,-2.029998779296875,-5.402498245239258,-7.269996643066406,0.17000579833984375,0,-0.005436715796700242,3.2105178621621984,82.88999938964844,-1.213519479355874,83.37000274658203,-1.618546484190656,80.83000183105469,-0.005436715796700242 6804,2016-09-20,82.98999786376953,83.38999938964844,82.62000274658203,82.88999938964844,2173000.0,0.00265798271868789,-1.4062704893604339,-0.2702641400499,55.44979718768686,50.57214536134282,-1.1866429855508756,-1.0078179647310606,-3.9013790814139497,-7.685080785359446,18.822065099227476,0.7699966430664062,0.8882633872507029,0.9709972381591854,-1.135882034169498,3.0778765104878687,-0.08244239800515629,2.024436874323527,-3.2353546808471663,78.54887388146273,22.21791155396351,1.0534396361643434,9,-1.3999977111816406,-2.0999984741210938,-5.622499465942383,-7.489997863769531,-0.40999603271484375,1,0.012290689224203843,1.0878962415218356,82.7699966430664,3.2105178621621984,82.88999938964844,-1.213519479355874,83.37000274658203,0.012290689224203843 6805,2016-09-21,83.47000122070312,83.62999725341797,82.26000213623047,83.4800033569336,2663300.0,0.005783869975771516,7.838965322044744,-0.10002288853284505,59.70534975832571,50.88468189341444,-1.7363716379698104,-1.4719273702796158,-4.344054914930979,-7.902767889929763,17.60706724878461,1.3699951171875,0.6094493876043146,1.3930004119873018,-0.8093146073525617,3.5953154313271654,0.2918429023173701,2.4941579216572336,-3.637050938060298,93.56923122212572,35.03417889802005,1.1011575096699342,9,-1.8800010681152344,-2.3400039672851562,-6.102502822875977,-7.970001220703125,-0.75,2,-0.008506038985136022,-1.4062704893604339,82.98999786376953,1.0878962415218356,82.7699966430664,3.2105178621621984,82.88999938964844,-0.008506038985136022 6806,2016-09-22,83.16999816894531,84.19999694824219,82.76000213623047,84.0999984741211,2194300.0,-0.003594142175277759,1.5486695788969085,92.98016781083143,56.23339294278909,52.62445909795908,-1.4282277625769666,-1.1729953405524327,-3.9485111375569772,-7.356135851805718,16.433626365451833,1.4399948120117188,0.15641358566185204,1.055497360229495,-1.1963921575470522,3.3073868780060423,-0.07044739865877148,2.1814421191177615,-3.2603069285764406,49.50969759074895,-6.885134267287512,1.1259447588882703,9,-1.3149986267089844,-2.0400009155273438,-5.337499618530273,-7.6699981689453125,-3.720001220703125,3,-0.007815336541892703,7.838965322044744,83.47000122070312,-1.4062704893604339,82.98999786376953,1.0878962415218356,82.7699966430664,-0.007815336541892703 6807,2016-09-23,84.26000213623047,84.5,83.5199966430664,84.5,2644400.0,0.01310573513625668,7.166767333184983,0.25806213442496534,53.738322421663426,53.37450103458843,-2.043333163507967,-2.160324121044738,-4.942200911008996,-8.177735335166517,16.09339665973234,1.3300018310546875,-0.028515461862667735,2.0100013732910185,-0.41810570308521733,4.438108449667254,0.7959478351028935,3.2240549114791435,-4.178698667546669,89.28579943528803,34.35371507750242,1.2140535381881215,9,-2.0400009155273438,-2.2550010681152344,-6.42750358581543,-8.760002136230469,-5.7400054931640625,4,-0.01649655061011157,1.5486695788969085,83.16999816894531,7.838965322044744,83.47000122070312,-1.4062704893604339,82.98999786376953,-0.01649655061011157 6808,2016-09-26,83.5,84.25,83.22000122070312,83.66999816894531,1836700.0,-0.009019726049872445,-1.8219309797036014,0.7083320087738818,48.32578335746426,53.98847347063094,-0.9681393132647287,-1.2858927771694368,-4.085637700140126,-7.147829753098932,16.366756394554145,1.0400009155273438,-0.07975857361699923,1.1354991912841825,-1.302070058255694,3.573068440824059,-0.08328543348575579,2.354283816054121,-3.153574739437232,55.35710028235599,3.816181693215526,1.2187846247699408,9,-1.0,-1.4949989318847656,-4.76249885559082,-7.094997406005859,-5.660003662109375,0,0.007784449411723404,7.166767333184983,84.26000213623047,1.5486695788969085,83.16999816894531,7.838965322044744,83.47000122070312,0.007784449411723404 6809,2016-09-27,85.19999694824219,85.52999877929688,83.19000244140625,83.4000015258789,2453200.0,0.020359244889128103,-1.1081108946006413,-10.588322412709811,60.533072679205176,56.0483723749023,-2.2231189597632977,-2.840926123215695,-5.681190896407202,-8.571045926378673,16.64779535817184,2.339996337890625,0.2921941817017881,2.650996398925784,-0.057755520328058196,5.359748318179626,1.296620439298863,4.005372358552705,-4.604357203313185,89.90819052507554,36.6309615067926,1.3543759596269178,9,-2.154998779296875,-2.6799964904785156,-6.417497634887695,-8.749996185302734,-6.079994201660156,1,-0.026525758072607153,-1.8219309797036014,83.5,7.166767333184983,84.26000213623047,1.5486695788969085,83.16999816894531,-0.026525758072607153 6810,2016-09-28,85.0,85.5999984741211,84.58000183105469,85.3499984741211,1794400.0,-0.002347382105702178,1.399996409690246,-0.1944440912308364,62.63341234221979,56.58043852586691,-1.5303330333739922,-2.512189609626688,-5.320181964287741,-8.11976534667815,16.717571234815452,1.0199966430664062,0.5418185681926673,2.2874996185302763,-0.6018400825497707,5.176839319610323,0.8428297679902528,3.7321694690703,-4.009611532321571,78.873265922352,22.08469630936125,1.4446698505400244,9,-1.1199989318847656,-2.4449996948242188,-6.217500686645508,-8.549999237060547,-4.480003356933594,2,-0.028470566693474253,-1.1081108946006413,85.19999694824219,-1.8219309797036014,83.5,7.166767333184983,84.26000213623047,-0.028470566693474253 6811,2016-09-29,84.26000213623047,85.12999725341797,84.12000274658203,84.93000030517578,1324900.0,-0.00870585722081807,-1.126311055429737,1.9142888283378747,72.72724406693364,58.310685771552755,-0.7272951145091326,-1.6164279448128553,-4.430898723996307,-7.139496736457119,17.00328179915047,1.0099945068359375,0.8493539303933062,1.3960018157958984,-1.483774059519419,4.275777691111216,-0.04388612186176033,2.835889753453557,-2.8086526679077792,44.39840067366715,-18.712356214481254,1.4398879376576588,9,-0.3300018310546875,-1.7050018310546875,-5.11250114440918,-7.444999694824219,-4.040000915527344,3,-0.01827677280422435,1.399996409690246,85.0,-1.1081108946006413,85.19999694824219,-1.8219309797036014,83.5,-0.01827677280422435 6812,2016-09-30,85.4000015258789,85.83000183105469,83.7699966430664,84.3499984741211,2860300.0,0.013529543801877653,1.1570693594516432,-1.56717301692136,73.17071279650102,60.279676394754325,-1.6470084882695204,-2.6032136678090296,-5.362733857530429,-8.030476473937568,17.25858394329592,2.0600051879882812,1.2306113371034542,2.354001235961917,-0.6875454112031321,5.395547883126966,0.8332279123793995,3.8747745595444343,-3.5337871569763735,83.71210588677283,15.36191130452923,1.5207733235825234,9,-1.3549995422363281,-2.729999542236328,-6.247503280639648,-8.580001831054688,-4.319999694824219,4,-0.06967218350498128,-1.126311055429737,84.26000213623047,1.399996409690246,85.0,-1.1081108946006413,85.19999694824219,-0.06967218350498128 6813,2016-10-03,85.41000366210938,86.05000305175781,85.12999725341797,85.22000122070312,2047900.0,0.00011712103105110394,-3.972864860406615,0.18095418016944473,73.1160590741099,62.24259438213467,-1.3892366122339013,-2.592557669886787,-5.190789788546169,-7.9300222356065575,16.480504325506246,0.9200057983398438,1.2329271795854027,2.266503143310544,-0.950859934604992,5.48386622122608,0.657821604352776,3.875184682268312,-3.068134797748584,77.62240373893604,4.065299194376337,1.6086815389577667,10,-1.2550010681152344,-2.6300010681152344,-6.182504653930664,-8.590003967285156,-3.9200057983398438,0,-0.08066978952840853,1.1570693594516432,85.4000015258789,-1.126311055429737,84.26000213623047,1.399996409690246,85.0,-0.08066978952840853 6814,2016-10-04,85.55999755859375,86.06999969482422,85.12000274658203,85.93000030517578,1724800.0,0.0017561630962781294,1.9230606711503926,-1.9473578541599743,73.8166764755145,63.810519572933416,-1.2698797105806818,-2.7504675993329357,-5.171718806215196,-7.993592705790405,15.547694818507651,0.9499969482421875,1.2932362315673913,2.3319972991943416,-1.0502510316623557,5.714245630051039,0.640873133765993,4.02312146462269,-2.6989899079973725,77.82602349850399,0.28663330988229063,1.6911241654283486,10,-1.1449966430664062,-2.7699966430664062,-6.055000305175781,-8.739997863769531,-6.1199951171875,1,-0.09022909585073635,-3.972864860406615,85.41000366210938,1.1570693594516432,85.4000015258789,-1.126311055429737,84.26000213623047,-0.09022909585073635 6815,2016-10-05,85.47000122070312,85.75,84.97000122070312,85.55999755859375,1961700.0,-0.0010518506364962654,2.319135121096033,0.24323154009526363,64.03741665553197,64.67763331879374,-0.9681610102343257,-2.5784456259203665,-4.908283160741519,-7.819852553640601,15.125964158519112,0.779998779296875,1.4012828672954356,2.1060009002685547,-1.411362994393329,5.623364794930438,0.34731895293761283,3.8646828475994965,-2.0955548430302997,73.91314443419822,-1.6272128775539159,1.7586819473309447,10,-0.8400001525878906,-2.6800003051757812,-5.910003662109375,-8.650001525878906,-8.680000305175781,2,-0.07429505538117331,1.9230606711503926,85.55999755859375,-3.972864860406615,85.41000366210938,1.1570693594516432,85.4000015258789,-0.07429505538117331 6816,2016-10-06,84.58000183105469,85.63999938964844,83.86000061035156,85.55000305175781,3189300.0,-0.010413003123168951,2.0956664809065098,10.77822990844354,60.7097754888518,65.45223921514801,0.1596722562535291,-1.5787959036473467,-3.846130003812803,-6.8731079127923635,15.039372047279635,1.779998779296875,1.4863679974859707,1.0950016021728572,-2.4144597092919327,4.604462913637647,-0.6597290535595448,2.8497322579052593,-0.7742669226376364,35.2175701405797,-37.96469627064531,1.7547306557323972,10,0.049999237060546875,-1.7900009155273438,-4.565004348754883,-7.760002136230469,-7.1300048828125,3,-0.04800195199922064,2.319135121096033,85.47000122070312,1.9230606711503926,85.55999755859375,-3.972864860406615,85.41000366210938,-0.04800195199922064 6817,2016-10-07,83.80999755859375,85.19000244140625,83.44000244140625,85.05999755859375,3076700.0,-0.00910385736333974,1.3178658043654001,1.2886581720937549,56.088997681700626,66.31481858450759,0.9600946861727095,-0.5245908742817278,-2.896797273690268,-6.02662840370445,15.946830700410835,1.75,1.4651649232509243,0.12749748229980185,-2.939727941248563,3.1947229058481668,-1.4061152294743806,1.6611101940739843,2.2600021362304688,14.06827009825394,-56.3459711180539,1.533612711774181,10,0.8200035095214844,-1.0199966430664062,-3.697500228881836,-6.989997863769531,-7.430000305175781,4,-0.042834941444554575,2.0956664809065098,84.58000183105469,2.319135121096033,85.47000122070312,1.9230606711503926,85.55999755859375,-0.042834941444554575 6818,2016-10-10,84.73999786376953,84.91999816894531,83.8499984741211,84.06999969482422,2278100.0,0.011096531825163236,1.0776717726882166,-0.53599853515625,59.45945945945946,66.19552822675809,0.25086698811433905,-1.2094406008853156,-3.6342546184405364,-6.863590503107844,17.042001723362254,1.1100006103515625,1.549283249418579,0.8624977111816463,-1.927158540691707,3.6521539630549995,-0.5323304147550374,2.25732583711833,1.2774018859863219,49.42953536068508,-19.131378929929227,1.3948281259366795,10,0.015003204345703125,-1.9499969482421875,-4.627500534057617,-7.9199981689453125,-7.1199951171875,0,-0.043190891255375785,1.3178658043654001,83.80999755859375,2.0956664809065098,84.58000183105469,2.319135121096033,85.47000122070312,-0.043190891255375785 6819,2016-10-11,83.37000274658203,84.80000305175781,83.1500015258789,84.69999694824219,2308800.0,-0.01616704214920972,1.1568557053171171,-1.9850713976633492,49.506910476431244,64.73702801944825,1.4907465670513886,0.376768496419686,-2.09365986187548,-5.391771649554045,17.925819020616512,1.6500015258789062,1.5635834833869922,-0.6324974060058537,-3.054561662059328,1.7895668500476205,-1.843529534032598,0.5785347220208905,2.5958490570068307,8.46159037756722,-54.58397506088629,1.2110321280267389,10,1.2399978637695312,-0.5800018310546875,-2.482503890991211,-5.775001525878906,-4.540000915527344,1,-0.022550135790772474,1.0776717726882166,84.73999786376953,1.3178658043654001,83.80999755859375,2.0956664809065098,84.58000183105469,-0.022550135790772474 6820,2016-10-12,82.52999877929688,85.02999877929688,82.16000366210938,85.02999877929688,2395200.0,-0.010075614005177647,1.29599609375,1.879707442994407,47.003746121007424,61.87886158101199,2.1719372230624288,1.423653548149261,-1.094135517059982,-4.447567615054879,18.62375109787568,2.8699951171875,1.6915741630904222,-1.5575012207031307,-3.6004295987741415,0.4854271573678801,-2.578965409738629,-0.5360370316676324,3.3232190131835893,10.6320566505163,-51.88982799331022,1.0214641890355036,10,1.5850028991699219,0.26000213623046875,-1.5075016021728516,-4.799999237060547,-2.9099960327148438,2,-0.037440886751421654,1.1568557053171171,83.37000274658203,1.0776717726882166,84.73999786376953,1.3178658043654001,83.80999755859375,-0.037440886751421654 6821,2016-10-13,81.76000213623047,82.5199966430664,80.77999877929688,82.08999633789062,3034000.0,-0.009329900090336185,1.924378906876102,0.1319976806640625,37.9343458742297,57.963709700759615,2.8496907473286512,2.178543627720387,-0.22991706495123765,-3.578866223506566,18.68302863240768,1.75,1.4943122342492359,-2.246997833251953,-4.522599851877985,0.028604185374078384,-3.3847988425649618,-1.1091968239389445,3.8716228084277304,22.222279889555523,-35.38926409178719,1.137801009313013,10,1.6649971008300781,1.029998779296875,-0.7375049591064453,-4.030002593994141,-2.7700042724609375,3,-0.06078768457493422,1.29599609375,82.52999877929688,1.1568557053171171,83.37000274658203,1.0776717726882166,84.73999786376953,-0.06078768457493422 6822,2016-10-14,82.58999633789062,83.9800033569336,82.3499984741211,82.3499984741211,2658300.0,0.010151592220817296,-12.58349492958642,-0.7272790326682542,45.63755689141366,54.910542791571146,1.7647629674881955,1.3965219696530937,-0.9412072311623518,-4.338017924341102,18.358800452910174,2.220001220703125,1.2906855902442373,-1.402003479003909,-3.7122980833266155,0.9082911253187973,-2.5571507811652623,-0.2468561768425559,2.653498513538665,42.58817784926471,-14.676158180222167,1.1551473021613508,10,0.8350028991699219,0.20000457763671875,-1.5674991607666016,-4.859996795654297,-4.329994201660156,4,-0.062235132795257275,1.924378906876102,81.76000213623047,1.29599609375,82.52999877929688,1.1568557053171171,83.37000274658203,-0.062235132795257275 6823,2016-10-17,82.31999969482422,83.22000122070312,82.16000366210938,82.7699966430664,1981900.0,-0.0032691204145572916,-1.75327969561254,-1.8750039736783546,33.99997456862022,50.48646480191623,1.732543081518429,1.719222868075292,-0.6050993438528707,-3.9914831230667573,18.034364917933164,1.05999755859375,1.0241390420854657,-1.6495002746582088,-4.0179378361523845,0.7189372868359669,-2.8337190554052967,-0.46528149391112095,2.566415470834471,36.23531565946691,-16.201679331095185,1.1842187807470865,10,0.9449996948242188,0.470001220703125,-0.87750244140625,-4.415000915527344,-4.569999694824219,0,-0.07215746432734405,-12.58349492958642,82.58999633789062,1.924378906876102,81.76000213623047,1.29599609375,82.52999877929688,-0.07215746432734405 6824,2016-10-18,84.01000213623047,84.4000015258789,83.11000061035156,83.18000030517578,2185200.0,0.020529670161217206,-1.6597923548843794,-1.844461022006714,45.281222567044594,48.40244323652875,-0.22400461868897992,0.11547515465105107,-2.1896138891631267,-5.5970574800607835,17.630432311051912,2.0800018310546875,0.6845955505718848,-0.010498046875,-2.333622254870562,2.312626161120562,-1.172060150872781,1.151064057122781,0.5478997185192753,76.00007898667279,25.795590156988112,1.1615621039977801,10,-0.8000030517578125,-1.0050010681152344,-2.650003433227539,-5.3800048828125,-4.660003662109375,1,-0.07606236432760027,-1.75327969561254,82.31999969482422,-12.58349492958642,82.58999633789062,1.924378906876102,81.76000213623047,-0.07606236432760027 6825,2016-10-19,82.76000213623047,84.36000061035156,82.62000274658203,84.22000122070312,2269200.0,-0.01487918067152294,1.0,-1.7590311609522935,43.181808723877964,46.45489137375387,0.6718030948480589,1.3803265790060948,-0.8277783630653346,-4.278461513353108,17.38028331613722,1.7399978637695312,0.29025080200980824,-1.2249980926513615,-3.604555999003921,1.1545598137011979,-2.414777045827634,-0.03521913947508892,-1.9800033569335938,54.696183830332515,3.60205520128288,1.1897789531762768,10,0.22499847412109375,0.5249977111816406,-1.400003433227539,-3.920001983642578,-3.5900039672851562,2,-0.04748671101659285,-1.6597923548843794,84.01000213623047,-1.75327969561254,82.31999969482422,-12.58349492958642,82.58999633789062,-0.04748671101659285 6826,2016-10-20,82.5199966430664,82.81999969482422,81.5999984741211,82.69999694824219,2468400.0,-0.002900017967242041,4.809449419629071,0.12328795756799833,35.74253716122814,44.19417353814582,0.6580699828920729,1.6539369763070795,-0.4725517832449384,-3.987324828799885,17.019846666375777,1.220001220703125,-0.1637429372402721,-1.4325035095214815,-3.8758311472695937,1.0108241282266306,-2.6541673283955305,-0.21083969064743258,-1.6683978271484392,32.85704165099917,-13.528215907659835,1.2216638188740525,10,0.38500213623046875,0.7950019836425781,-1.1599979400634766,-3.134998321533203,-3.7899932861328125,3,-0.03514292310296696,1.0,82.76000213623047,-1.6597923548843794,84.01000213623047,-1.75327969561254,82.31999969482422,-0.03514292310296696 6827,2016-10-21,82.87000274658203,82.98999786376953,82.0,82.1500015258789,2708200.0,0.004241470161826966,1.062513907874241,-4.0,37.83523861235568,41.79148233291207,0.17958902439048074,1.259006165587877,-0.677682746850536,-4.281569693076605,16.432937276648474,0.9899978637695312,-0.4704010680134303,-1.0129974365234347,-3.4982137456297124,1.4722188725828431,-2.2556055910765735,0.22961071802970423,-1.9482358947753937,45.35724600955853,2.8025197880657444,1.2426081545531418,10,0.03499603271484375,0.5549964904785156,-1.5100040435791016,-3.485004425048828,-1.5,4,-0.04682037835424746,4.809449419629071,82.5199966430664,1.0,82.76000213623047,-1.6597923548843794,84.01000213623047,-0.04682037835424746 6828,2016-10-24,84.1500015258789,84.37000274658203,81.77999877929688,81.91000366210938,3046700.0,0.015445863845463315,-1.0719968505955486,3.1111028694951894,43.906672126596526,41.16923362737488,-1.3330906844736887,0.03183277381542382,-1.781405809211094,-5.497159302995357,16.005038429595892,2.5900039672851562,-0.6756141074111923,0.23450126647949787,-2.2466233073708253,2.715625840329821,-1.0060610204456708,1.4750635534046665,-3.159469998901372,91.07143830278855,50.7898152974638,1.2405622869251642,10,-1.2450027465820312,-0.7250022888183594,-2.7900028228759766,-4.765003204345703,-4.910003662109375,0,-0.06999404970702305,1.062513907874241,82.87000274658203,4.809449419629071,82.5199966430664,1.0,82.76000213623047,-0.06999404970702305 6829,2016-10-25,82.94000244140625,84.79000091552734,82.88999938964844,84.19000244140625,2822900.0,-0.014379073826879751,-1.8148043493003594,-0.5580362464705502,40.03152761010615,40.39454268171918,-0.2128892125592614,1.121328628259164,-0.47164471609325176,-4.225620447973213,14.949042502291881,1.9000015258789062,-0.8253000575729601,-0.8624980926513643,-3.302825355337532,1.5778291700348035,-2.0826617239944483,0.3576655386917196,-1.814292065644537,42.006361810006695,5.731917885057904,1.220163631343084,10,-0.15500259399414062,0.4849967956542969,-1.6250038146972656,-3.555004119873047,-7.3600006103515625,1,-0.06257538327265877,-1.0719968505955486,84.1500015258789,1.062513907874241,82.87000274658203,4.809449419629071,82.5199966430664,-0.06257538327265877 6830,2016-10-26,82.58000183105469,84.11000061035156,82.5,82.94999694824219,2026000.0,-0.00434049433029482,-5.075487994472275,0.29599609375,41.77631826612023,40.82142850304035,0.17315985584234284,1.3604860460706476,0.032091777874939,-3.8076243746327236,13.70645115244755,1.6100006103515625,-1.1152950117494242,-1.101498794555667,-3.5317842449252907,1.328786655813957,-2.316641519740486,0.11364393062915212,-1.2344340229070383,30.721084856022195,-5.452120470362438,1.2151427251848124,10,0.6149978637695312,0.8449974060058594,-1.3400020599365234,-3.1950035095214844,-6.720001220703125,2,-0.03911362660831197,-1.8148043493003594,82.94000244140625,-1.0719968505955486,84.1500015258789,1.062513907874241,82.87000274658203,-0.03911362660831197 6831,2016-10-27,82.72000122070312,84.43000030517578,82.58000183105469,83.27999877929688,3159900.0,0.0016953183161081409,-3.4047774750227067,1.5135268888155724,45.27321572727393,40.780946151469266,0.20524024857465406,1.1586001485349868,-0.015030418155561165,-3.9003604974149795,12.870107835112481,1.8499984741210938,-1.201102290729608,-0.8844993591308565,-3.335110538566383,1.5661118203046698,-2.1098049488486197,0.3408062305869066,-1.1677674261126896,31.229294826463082,-7.420303232745482,1.225305589717763,10,0.47499847412109375,0.7049980163574219,-1.3600025177001953,-3.335002899169922,-5.2700042724609375,3,-0.04291589699432108,-5.075487994472275,82.58000183105469,-1.8148043493003594,82.94000244140625,-1.0719968505955486,84.1500015258789,-0.04291589699432108 6832,2016-10-28,79.44999694824219,81.41999816894531,78.55000305175781,80.77999877929688,6933800.0,-0.03953099884194056,1.199229460563932,2.3750136239782016,30.930065364150877,40.439845128750456,3.333553710233744,4.173992280206079,3.272760138144207,-0.5861398936359592,12.00133808895888,4.1699981689453125,-1.2779655231561264,-3.857003402709964,-6.787498278454962,-0.926508526964966,-5.322250840582456,-2.391755964837472,5.340003967285156,14.422984047957607,-21.91857648600506,1.465247437872499,10,2.2200050354003906,2.860004425048828,2.042501449584961,-0.06499862670898438,-2.5799942016601562,4,-0.00906222302031845,-3.4047774750227067,82.72000122070312,-5.075487994472275,82.58000183105469,-1.8148043493003594,82.94000244140625,-0.00906222302031845 6833,2016-10-31,78.5199966430664,80.13999938964844,77.43000030517578,79.63999938964844,5380700.0,-0.01170547943232314,1.5565995976579228,0.8421061689019423,31.9433982200741,38.95786464575373,4.098878178679186,4.807844989682138,4.184961217897865,0.3835967243516336,11.128306207476104,2.7099990844726562,-1.2098200250141247,-4.442503356933599,-7.903906259807073,-0.981100454060126,-6.173204808370329,-2.71180190549687,6.145204315185552,14.80973162363039,-24.023318594756553,1.7307014514367354,10,2.5900039672851562,3.2300033569335938,3.5925045013427734,0.8900032043457031,-0.5699996948242188,0,0.036296564255740904,1.199229460563932,79.44999694824219,-3.4047774750227067,82.72000122070312,-5.075487994472275,82.58000183105469,0.036296564255740904 6834,2016-11-01,77.83999633789062,78.76000213623047,77.18000030517578,78.63999938964844,7226300.0,-0.008660218215073345,2.0384400950732124,0.7142866874203854,32.328557153748065,37.75194780462819,4.259560945779583,5.1435396362679455,4.847598029656098,1.1152707383855898,10.231392804335531,1.5800018310546875,-1.3274573615540248,-4.736503601074219,-8.668139179441397,-0.8048680227070406,-6.702321390257808,-2.7706858118906297,6.535796594238292,9.1033935546875,-31.921432396627146,1.965817789183587,11,3.1450042724609375,3.785003662109375,4.412504196166992,1.5700035095214844,-0.05999755859375,1,0.017985631959715587,1.5565995976579228,78.5199966430664,1.199229460563932,79.44999694824219,-3.4047774750227067,82.72000122070312,0.017985631959715587 6835,2016-11-02,79.12000274658203,81.93000030517578,77.86000061035156,78.83000183105469,9449900.0,0.016444070772242858,-2.6502184466849816,-0.3624997615823304,40.42091182798556,38.27176721204568,2.6920154115785806,3.545178457696167,3.538308830765942,-0.08848833563723701,8.792129485430152,4.090003967285156,-1.2835534419454007,-3.1389972686767607,-7.112150627689346,0.8341560903358243,-5.125573948183046,-1.1524205891704753,4.8240426279297,26.75865436422414,-15.956997307072275,1.9865766795062896,11,1.8649978637695312,2.5049972534179688,3.662496566772461,0.8049964904785156,-0.37000274658203125,2,-0.04474217382001133,2.0384400950732124,77.83999633789062,1.5565995976579228,78.5199966430664,1.199229460563932,79.44999694824219,-0.04474217382001133 6836,2016-11-03,80.5199966430664,82.29000091552734,79.12000274658203,79.12000274658203,7210600.0,0.0176945632948029,-3.5285885558583105,4.827549919760069,42.787464411699816,38.822014523083915,1.0934775227042763,1.9240718085740127,2.1211502567794014,-1.407790705392685,8.239228812462814,3.1699981689453125,-1.4649881998570322,-1.5360031127929688,-5.42380190444743,2.3517956788614924,-3.4799025086201993,0.40789628303426184,3.0182060272851743,65.36195575250306,21.695350128400655,1.9438993958272281,11,0.46500396728515625,1.1050033569335938,2.6975040435791016,-0.55999755859375,0.100006103515625,3,-0.05787377331089494,-2.6502184466849816,79.12000274658203,2.0384400950732124,77.83999633789062,1.5565995976579228,78.5199966430664,-0.05787377331089494 6837,2016-11-04,80.22000122070312,81.72000122070312,79.02999877929688,79.94999694824219,4694600.0,-0.003725725718707107,-1.5497646097439273,0.1928610354223433,42.698203592178984,38.68774024148196,1.0929772866985843,2.0462351644169274,2.4281879640999904,-1.0259533332512376,8.026179849242423,2.69000244140625,-1.5479329082421174,-1.656498718261716,-5.53480901242601,2.221811575902578,-3.5956538653438628,0.28265642882043096,2.936709307737914,59.49120454837274,14.269723633184185,1.939155147082146,11,0.7649993896484375,1.404998779296875,3.0224990844726562,-0.26000213623046875,0.5400009155273438,4,-0.03453009511730165,-3.5285885558583105,80.5199966430664,-2.6502184466849816,79.12000274658203,2.0384400950732124,77.83999633789062,-0.03453009511730165 6838,2016-11-07,81.08000183105469,82.02999877929688,80.33000183105469,81.08999633789062,3750900.0,0.010720526019259324,-1.25165977829202,-0.03701610624470189,39.188199278501955,38.59403709352594,-0.2774791451209211,0.9465056978111477,1.5963291386665617,-1.8080202270575825,7.744746755249494,1.80999755859375,-1.5173150926045764,-0.6134983062744084,-4.261457831881444,3.034461219332627,-2.437478069077926,1.2104814565291093,1.7181060839904347,76.32096007930986,33.547249802778374,1.8239797628035193,11,-0.27500152587890625,0.5449981689453125,2.2775001525878906,-1.0050010681152344,-0.3800048828125,0,-0.05192401318940487,-1.5497646097439273,80.22000122070312,-3.5285885558583105,80.5199966430664,-2.6502184466849816,79.12000274658203,-0.05192401318940487 6839,2016-11-08,81.48999786376953,82.44999694824219,80.68000030517578,81.05999755859375,2198200.0,0.005056685045088605,-1.9747972431479404,-43.023664122137404,45.00391974193331,38.9526594797274,-1.022293761764729,0.40943477297039976,1.2101478285212863,-2.129242952828065,8.051045770753946,1.7699966430664062,-1.5329890383292906,-0.10950202941894815,-3.6714403717961943,3.452436312958298,-1.8904712006075641,1.6714671417696678,0.9710235946834302,79.08497057943552,36.25709373592548,1.7809691711886226,11,-0.68499755859375,0.13500213623046875,1.9775047302246094,-1.3049964904785156,0.0200042724609375,1,-0.04344092536909039,-1.25165977829202,81.08000183105469,-1.5497646097439273,80.22000122070312,-3.5285885558583105,80.5199966430664,-0.04344092536909039 6840,2016-11-09,79.44000244140625,80.98999786376953,78.44999694824219,78.7300033569336,4446900.0,-0.02515640540070141,-2.999963955954176,1.6511594897180675,39.393956908623274,38.29940849987732,0.5983778921323335,2.3358249187799345,3.253535473535436,-0.014107664857874624,8.229810906128671,3.0400009155273438,-1.787292999934749,-2.004997634887701,-5.66373971910933,1.653744449333928,-3.8343686769985084,-0.17562659277689363,3.0099945068359375,24.750137329101562,-18.540109664772864,1.829371042110814,11,0.3749961853027344,2.0249977111816406,4.162498474121094,1.0699958801269531,0.06999969482421875,2,-0.020896319374282157,-1.9747972431479404,81.48999786376953,-1.25165977829202,81.08000183105469,-1.5497646097439273,80.22000122070312,-0.020896319374282157 6841,2016-11-10,76.79000091552734,80.05999755859375,76.19000244140625,79.97000122070312,5526900.0,-0.03335852774971282,1.3035733343021474,-4.478879444665327,31.926264271102184,38.41009726731635,2.5912457562748017,4.8426822196076955,5.8821186953009885,2.683091906977893,7.8427635131182925,3.8699951171875,-1.9801637132933507,-4.406499099731448,-8.609758863968167,-0.20323933549472883,-6.508128981849808,-2.3048692176130885,5.659996032714844,9.584648572229467,-32.062594148596254,2.101629882118362,11,2.529998779296875,4.125,6.920000076293945,3.829998016357422,2.7099990844726562,3,0.025524144564456286,-2.999963955954176,79.44000244140625,-1.9747972431479404,81.48999786376953,-1.25165977829202,81.08000183105469,0.025524144564456286 6842,2016-11-11,77.44999694824219,77.94000244140625,75.52999877929688,75.80000305175781,4039300.0,0.008594817357026274,-1.2009141328279591,-0.5188659553896389,29.320959891492976,38.11871523080735,1.8078272349424651,3.982026872151863,5.190845912173671,2.0859475898118376,8.623492401908415,2.410003662109375,-2.196033803094963,-3.4895030975341825,-7.954421051882463,0.9754148568140977,-5.7219620747083155,-1.2570441203600495,4.499200439453119,27.745645621145336,-7.3337646996365535,2.232458977174137,11,1.5400009155273438,2.910003662109375,6.260004043579102,3.170001983642578,2.0500030517578125,4,0.04092970849899813,1.3035733343021474,76.79000091552734,-2.999963955954176,79.44000244140625,-1.9747972431479404,81.48999786376953,0.04092970849899813 6843,2016-11-14,76.37999725341797,78.08000183105469,76.13999938964844,77.47000122070312,5043100.0,-0.013815361355524303,-1.4713411700674983,-0.6606109086873694,29.576558836872906,37.81293764004344,2.8411187388080066,4.831935260611573,6.161686140320924,3.1932561512853397,9.296397795836233,1.94000244140625,-2.5426986772665146,-4.262502670288086,-9.114256419253536,0.5892510786773641,-6.688379544770811,-1.836625795805361,4.927280273437489,12.283218194126247,-21.01448761377692,2.425876874482725,11,2.6100006103515625,3.9000015258789062,7.33000373840332,4.240001678466797,3.2800064086914062,0,0.05734492066398311,-1.2009141328279591,77.44999694824219,1.3035733343021474,76.79000091552734,-2.999963955954176,79.44000244140625,0.05734492066398311 6844,2016-11-15,77.62000274658203,78.41999816894531,77.0,77.0,2639300.0,0.016234688894396054,-3.5806189626530487,-0.5688077889535169,35.360092669698915,37.25062440023381,1.7507337786244506,3.255576534454221,4.821668033542593,2.0434956289215194,10.111833144029513,2.0400009155273438,-2.376179170932957,-2.7029972076416016,-7.461734479721329,2.055740064438126,-5.082365843681458,-0.32362857160174485,3.1095469055175613,38.27846735778373,4.462549841116612,2.379368636039862,11,1.3699951171875,2.6599960327148438,6.152498245239258,2.9999961853027344,2.1699981689453125,1,0.03968041861214422,-1.4713411700674983,76.37999725341797,-1.2009141328279591,77.44999694824219,1.3035733343021474,76.79000091552734,0.03968041861214422 6845,2016-11-16,78.83000183105469,78.94000244140625,77.02999877929688,77.5999984741211,2454200.0,0.015588753435414437,1.6344794927784063,1.9838675936750139,39.200442598214195,36.85206642095763,0.553475903595583,1.8298741561851841,3.559761147270464,0.9589975953610406,11.154329263185076,1.910003662109375,-2.1311561366896825,-1.2964981079101534,-5.955034712512173,3.3620384966918664,-3.6257664102111704,1.0327701943908636,1.379592733764639,72.8477691172805,37.10581159580046,2.3292683023010126,11,0.15999603271484375,1.4499969482421875,4.869998931884766,1.7899971008300781,1.839996337890625,2,0.033997212265952426,-3.5806189626530487,77.62000274658203,-1.4713411700674983,76.37999725341797,-1.2009141328279591,77.44999694824219,0.033997212265952426 6846,2016-11-17,79.62000274658203,80.16999816894531,78.54000091552734,78.76000213623047,2642700.0,0.010021576775051333,-1.5076821953824666,0.6991855798634156,50.547346732843806,37.724193436587065,-0.4219916627268958,0.8553263885228546,2.744982338566615,0.2828018197555622,11.368958844570628,1.6299972534179688,-1.807839822756236,-0.36149749755858807,-4.884922849897009,4.161927854779833,-2.6232101737277986,1.9002151786106225,-4.090003967285156,88.14664882089666,47.65459896740698,2.261712676169214,11,-0.6300048828125,0.5399971008300781,3.832498550415039,0.9999961853027344,1.4599990844726562,3,-0.0013815700396504482,1.6344794927784063,78.83000183105469,-3.5806189626530487,77.62000274658203,-1.4713411700674983,76.37999725341797,-0.0013815700396504482 6847,2016-11-18,78.98999786376953,80.61000061035156,78.76000213623047,79.80000305175781,3180500.0,-0.00791264583119533,-1.9133911246478155,-0.9418658292081403,51.543011663008095,39.09695036819885,0.01697373994537088,1.243501946166333,3.416525066849786,1.0059012272904084,11.63176542775857,1.8499984741210938,-1.7084836173743696,-0.7975021362304631,-5.1280168432220705,3.5330125707611444,-2.962759489726267,1.3677552172653407,-3.367199096679684,63.758337714117964,19.19073896591008,2.165257353495806,11,0.0,1.1700019836425781,4.117502212524414,1.6300010681152344,1.3899993896484375,4,0.006456540701647473,-1.5076821953824666,79.62000274658203,1.6344794927784063,78.83000183105469,-3.5806189626530487,77.62000274658203,0.006456540701647473 6848,2016-11-21,78.26000213623047,79.18000030517578,77.55999755859375,79.06999969482422,3061800.0,-0.009241622322842091,2.1456401291813574,0.9999905810547335,51.374365319388716,39.804777654582786,0.34071524487582394,1.5911898422263846,4.148839421176035,1.7934379953718746,12.26934016088952,1.6200027465820312,-1.7715700089309792,-1.2329978942871094,-5.089521396928177,2.623525608353958,-3.161259645607643,0.6952638570334244,-2.4377152954101575,34.903100365619125,-13.565940020787927,1.928261751320534,11,-3.814697265625e-06,1.8999977111816406,4.847497940063477,2.359996795654297,1.9000015258789062,0,0.015844592766698584,-1.9133911246478155,78.98999786376953,-1.5076821953824666,79.62000274658203,1.6344794927784063,78.83000183105469,0.015844592766698584 6849,2016-11-22,77.75,78.55999755859375,76.93000030517578,78.5199966430664,2737200.0,-0.0065167661935746635,2.8352945400364415,0.9506160048225454,45.27910411582809,40.458682899827764,0.29548050496030953,1.7838951286117322,4.654314375637966,2.356843306505894,12.783104408487722,1.6299972534179688,-1.8366160534369556,-1.4834999084472713,-5.051046359120619,2.0840465422260763,-3.267273133783945,0.3002733168894025,-1.7362046083984382,22.28259855497621,-27.737481326631695,1.7837732253366763,11,0.31999969482421875,2.4099998474121094,5.277500152587891,3.799999237060547,1.0100021362304688,1,0.024565963499799004,2.1456401291813574,78.26000213623047,-1.9133911246478155,78.98999786376953,-1.5076821953824666,79.62000274658203,0.024565963499799004 6850,2016-11-23,79.3499984741211,79.69999694824219,77.7699966430664,77.9000015258789,2853600.0,0.020578758509596007,-1.2573014357482577,-1.8831211295516472,46.02311744191595,42.024999918807076,-1.4735915531782808,-0.07430396007015361,3.0695770474857937,0.8197747905661146,13.37011807627729,1.9499969482421875,-1.8918783450525751,0.27799873352050497,-2.9255500284039613,3.481547495444971,-1.323775647441721,1.879773114482731,-3.152354873769525,65.76081435487048,16.950979079818183,1.6017743809622322,11,-1.279998779296875,0.8100013732910156,3.7575016021728516,2.200000762939453,-0.18000030517578125,2,0.005545084434371406,2.8352945400364415,77.75,2.1456401291813574,78.26000213623047,-1.9133911246478155,78.98999786376953,0.005545084434371406 6851,2016-11-25,79.16999816894531,79.91999816894531,78.54000091552734,79.18000030517578,780400.0,-0.0022684348914573382,-1.173229765530665,-0.006898039504561861,46.401633600719535,43.92285255316558,-1.0286597903861434,-0.18329507507399967,3.181177182021713,1.0487251862441838,13.745278537063394,1.3799972534179688,-2.1077041380282253,0.27549858093262003,-2.431976645853439,2.982973807718679,-1.0782390324604165,1.6292361943256566,-2.795860288193751,60.86950211985197,12.856802393483022,1.3537376133930321,11,-0.7949981689453125,0.9900016784667969,3.9650020599365234,2.3800010681152344,1.4599990844726562,4,0.018946571108907406,-1.2573014357482577,79.3499984741211,2.8352945400364415,77.75,2.1456401291813574,78.26000213623047,0.018946571108907406 6852,2016-11-28,78.7300033569336,79.55999755859375,78.52999877929688,79.41999816894531,2350300.0,-0.0055575953288869995,1.1237228545135638,68.98474446987032,41.707833298964246,45.2707719378424,-0.43359927480312876,0.2108018663209208,3.5617230922388075,1.537524471259971,13.019508537912339,1.029998779296875,-2.0862599021399717,-0.12849655151367756,-2.82399248856467,2.566999385537315,-1.4762445200391738,1.2192514170118187,-2.1864309669980315,60.200813972774014,15.117521027163818,1.3477479685254956,11,0.039997100830078125,1.4299964904785156,4.379995346069336,2.819995880126953,0.2299957275390625,0,0.02984882984784143,-1.173229765530665,79.16999816894531,-1.2573014357482577,79.3499984741211,2.8352945400364415,77.75,0.02984882984784143 6853,2016-11-29,81.37000274658203,81.69000244140625,78.93000030517578,78.94999694824219,3376600.0,0.03353231648777699,-1.2439050109013543,-3.5072811508309467,49.63416109193424,46.856779540312985,-2.560603166526093,-2.3238812167157334,0.895594755861282,-1.0640096192337154,11.77279081245944,2.9599990844726562,-1.6022817134985843,2.369002532958987,-0.5437282332287339,5.281733299146708,0.9126371498651338,3.8253679160528407,-4.663773227829836,93.27732035268302,50.32649620013319,1.456365383093858,11,-2.0600013732910156,-1.2100028991699219,1.7949962615966797,0.17999649047851562,-2.3600006103515625,1,-0.012166713281887453,1.1237228545135638,78.7300033569336,-1.173229765530665,79.16999816894531,-1.2573014357482577,79.3499984741211,-0.012166713281887453 6854,2016-11-30,79.23999786376953,81.37000274658203,79.1500015258789,81.29000091552734,3417700.0,-0.02617678273215951,1.0090447750888942,-0.8471066693989502,49.393190118639836,47.989307042582496,-0.19739391075320611,-0.08813257307616595,2.9670887448357917,1.077935153573435,10.360821535833848,2.220001220703125,-1.1489883421480727,0.16899757385253622,-2.6931029472441708,3.031098094949243,-1.2620526866958102,1.6000478344008826,-2.2347419696580886,37.49997567160955,-7.432839858446641,1.4310502605483513,11,0.07000350952148438,0.9200019836425781,3.9250011444091797,2.3100013732910156,-0.5999984741210938,2,0.011610371316787882,-1.2439050109013543,81.37000274658203,1.1237228545135638,78.7300033569336,-1.173229765530665,79.16999816894531,0.011610371316787882 6855,2016-12-01,75.58000183105469,79.27999877929688,75.16999816894531,79.20999908447266,4920000.0,-0.046188744717120755,1.1803736180563846,1.7707277315052588,46.5408826979357,47.54414437203716,3.300154517595999,3.471018344356594,6.509363731813153,4.723280700112042,10.983896330994265,4.1100006103515625,-0.6853655903386056,-3.3139984130859403,-6.5735844633631615,-0.054412362808719195,-4.943791438224551,-1.6842053879473298,6.1100006103515625,6.288395604909956,-41.33465917679012,1.6297930251386086,12,2.8499984741210938,4.219997406005859,7.524997711181641,5.969997406005859,3.2699966430664062,3,0.042074625934570564,1.0090447750888942,79.23999786376953,-1.2439050109013543,81.37000274658203,1.1237228545135638,78.7300033569336,0.042074625934570564 6856,2016-12-02,75.86000061035156,76.47000122070312,73.73999786376953,75.6500015258789,4093800.0,0.0037046675378860083,2.8181856983562126,-0.05785103123009893,45.353605256657104,46.856432549109265,2.716364677512061,2.9766168161079207,6.122141838821975,4.460288780591583,11.994641886549612,2.7300033569335938,-0.38696588967299306,-2.800999832153323,-6.232856537795385,0.6308568734887388,-4.516928184974347,-1.0850714793322993,5.699601745605463,26.666685860100976,-22.501175954543086,1.7159283528210292,12,1.8549995422363281,3.2249984741210938,7.44999885559082,5.840000152587891,3.1599960327148438,4,0.0436329756388385,1.1803736180563846,75.58000183105469,1.0090447750888942,79.23999786376953,-1.2439050109013543,81.37000274658203,0.0436329756388385 6857,2016-12-05,77.44999694824219,77.83000183105469,75.5,76.16999816894531,2501500.0,0.02095961409303837,1.2843059523987614,6.095258855585831,53.034599720702666,47.040903038144144,0.9889444461808523,1.2316033618606923,4.406048113374823,2.8898518317915887,12.779495683129952,2.3300018310546875,-0.19890192981037558,-1.0725032806396513,-4.462773941516417,2.3177673802371146,-2.7676386110780413,0.6226320497987388,3.7968212280273406,46.66662827979805,-6.870835936422971,1.695135330438386,12,0.2650032043457031,0.6450004577636719,5.860002517700195,4.490001678466797,2.1500015258789062,0,0.04105875313721308,2.8181856983562126,75.86000061035156,1.1803736180563846,75.58000183105469,1.0090447750888942,79.23999786376953,0.04105875313721308 6858,2016-12-06,76.87000274658203,78.02999877929688,76.5,77.62999725341797,2303700.0,-0.007488627818123095,-1.0399983723958333,-0.5937462747061488,47.79021620382234,47.31991549236573,1.5098040590176396,1.5600056168253644,4.8751063781140545,3.48974414754548,13.735816315937699,1.529998779296875,-0.3419499226376672,-1.4419975280761719,-4.6831773279196085,1.7991822717672648,-3.062587427997883,0.17859237184553933,4.076542617187499,41.022318214542835,-13.848585771308457,1.6205898999217176,12,0.8449974060058594,1.2249946594238281,5.119998931884766,5.069995880126953,3.4799957275390625,1,0.027188711632816442,1.2843059523987614,77.44999694824219,2.8181856983562126,75.86000061035156,1.1803736180563846,75.58000183105469,0.027188711632816442 6859,2016-12-07,77.94999694824219,78.11000061035156,76.41999816894531,76.8499984741211,3289700.0,0.01404961835659857,1.3802754092723628,-1.4473768747364828,47.38715596330275,47.47147532807538,0.5153582926548239,0.21207877348975046,3.639634240326288,2.4292643043359874,14.704272850996114,1.69000244140625,-0.4436157441153483,-0.18500328063964844,-3.0615772025375776,2.6915706412582807,-1.6232902415886201,1.2532836803093232,2.708286515527348,75.99275069924629,22.429342917124387,1.4382869609489666,12,-0.23499679565429688,0.14500045776367188,3.4800033569335938,3.8000030517578125,2.2800064086914062,2,0.013598527639354652,-1.0399983723958333,76.87000274658203,1.2843059523987614,77.44999694824219,2.8181856983562126,75.86000061035156,0.013598527639354652 6860,2016-12-08,77.77999877929688,78.5999984741211,77.4000015258789,78.02999877929688,3445700.0,-0.0021808617780727513,-1.376244504539892,-0.22727304253740144,44.32797032904748,47.24106829788959,0.49084975944148823,0.2649197078969934,3.655420947169972,2.6460886301548925,14.812210899325073,1.1999969482421875,-0.4978184831821437,-0.2720012664794922,-3.085125878956319,2.5411233459973346,-1.6785635727179056,1.1345610397589212,2.601553260472656,83.12758041475016,32.53674652165383,1.406562306238416,12,-0.06499862670898438,0.3149986267089844,3.5250015258789062,3.845001220703125,2.75,3,0.011056834968483864,1.3802754092723628,77.94999694824219,-1.0399983723958333,76.87000274658203,1.2843059523987614,77.44999694824219,0.011056834968483864 6861,2016-12-09,78.75,79.06999969482422,77.80999755859375,77.80999755859375,2073900.0,0.012471088145109555,-1.6808486461918057,-3.760009765625,49.27536766043982,48.08190544916466,-0.6090406170959142,-0.5804757368797624,2.5631562497587623,1.7258360834795212,13.954055399796273,1.2900009155273438,-0.37628519794215265,0.5999999999999943,-2.1641469690560626,3.3641469690560513,-0.7820734845280413,1.98207348452803,1.3658898727295252,91.03642234793034,40.37161934703554,1.3820734845280305,12,-1.0349998474121094,-0.6550025939941406,2.5550003051757812,2.875,1.6299972534179688,4,0.0012698218936011418,-1.376244504539892,77.77999877929688,1.3802754092723628,77.94999694824219,-1.0399983723958333,76.87000274658203,0.0012698218936011418 6862,2016-12-12,80.62000274658203,80.62999725341797,78.51000213623047,78.87999725341797,3926900.0,0.02374606662326384,1.4090928794985391,1.8510648659177975,56.666675287460365,48.86329591533423,-2.439268144107757,-2.3197474626506107,0.5533476033540268,-0.06196232452464301,12.71435294931641,2.1199951171875,-0.33698807927922303,2.311502456665039,-0.6407804307094409,5.263785344039519,0.8353610129777991,3.787643900352279,-6.8800048828125,99.76260073611894,45.15822870688146,1.476141443687237,12,-3.06500244140625,-2.525005340576172,0.68499755859375,1.0049972534179688,-0.5,0,-0.019846267042994636,-1.6808486461918057,78.75,-1.376244504539892,77.77999877929688,1.3802754092723628,77.94999694824219,-0.019846267042994636 6863,2016-12-13,80.76000213623047,82.5999984741211,80.45999908447266,80.45999908447266,3462800.0,0.0017365341711597093,-13.266517471135751,0.17241500267466436,58.68437909288017,49.89565024580537,-2.98924701236686,-2.229068673015547,0.2719641761466107,-0.1332775956711174,11.77738264311959,2.1399993896484375,-0.2872373709187883,2.232501602172846,-0.7668805403663015,5.231883744711993,0.7328105309032793,3.7321926734424125,-6.882204284667964,70.22659794450789,11.057292089004761,1.4996910712695735,12,-2.5900039672851562,-2.5900039672851562,0.5449981689453125,0.8649978637695312,-0.8800048828125,1,-0.01436359127569875,1.4090928794985391,80.62000274658203,-1.6808486461918057,78.75,-1.376244504539892,77.77999877929688,-0.01436359127569875 6864,2016-12-14,80.69999694824219,81.68000030517578,79.9800033569336,80.61000061035156,2573600.0,-0.00074300627044388,-1.5185310772778136,0.2999847413661563,54.274856556139405,50.75498067449467,-3.0177055110150945,-2.030596757638591,0.1821375370702185,-0.01334119158410374,10.911034798124234,1.6999969482421875,-0.1196785729359533,2.0184967041015653,-1.0986633764483287,5.135656784651459,0.45991666382661833,3.5770767443765124,-6.473311071777346,63.46148767411902,4.914215056324814,1.5585800402749486,12,-2.529998779296875,-2.529998779296875,0.5150032043457031,0.9250030517578125,-0.18999481201171875,2,-0.004337032061420887,-13.266517471135751,80.76000213623047,1.4090928794985391,80.62000274658203,-1.6808486461918057,78.75,-0.004337032061420887 6865,2016-12-15,81.51000213623047,82.62000274658203,80.73999786376953,81.31999969482422,3957900.0,0.010037239388097863,-1.785179826841784,2.1112241437775516,57.12547294606777,52.06296597331808,-3.2386595099021775,-2.771631470742477,-0.7684750597865957,-0.7571384775175432,10.441065119246034,1.9200057983398438,-0.2735569768146888,2.6945018768310547,-0.6701288058779511,6.0591325595400605,1.012186535476559,4.3768172181855505,-6.948383755859382,76.92308912423846,17.898342534339058,1.6823153413545024,12,-2.450000762939453,-3.3300018310546875,-0.2950019836425781,0.11499786376953125,-0.029998779296875,3,-0.015703579263285583,-1.5185310772778136,80.69999694824219,-13.266517471135751,80.76000213623047,1.4090928794985391,80.62000274658203,-0.015703579263285583 6866,2016-12-16,79.51000213623047,81.5,79.16999816894531,81.44000244140625,4088200.0,-0.024536865999062685,1.2731775940929746,-10.157765820751687,52.16907387275457,51.966796434657184,-0.7447797419847006,-0.8224630911529829,1.0934700665310118,1.3008260638498115,10.378759831476891,2.3400039672851562,-0.32440126509855816,0.7000019073486357,-2.6594471967911772,4.059451011488449,-0.9797226447212779,2.379726459418549,-4.464880693886727,24.330896630072804,-33.1180635037929,1.6797245520699078,12,0.009998321533203125,-1.3300018310546875,1.1299972534179688,2.1149978637695312,2.1899948120117188,4,0.01282853245707094,-1.785179826841784,81.51000213623047,-1.5185310772778136,80.69999694824219,-13.266517471135751,80.76000213623047,0.01282853245707094 6867,2016-12-19,79.5,80.52999877929688,79.1500015258789,79.30999755859375,2197500.0,-0.00012579720741712208,-4.411812225114442,-0.09844684526562543,43.90878523625031,51.53552632714918,-0.46198676449641596,-0.8140295445759733,0.9872780479325627,1.3755502252419092,10.54819431271618,1.3799972534179688,-0.025277713364715737,0.6644996643066463,-2.7084176196927103,4.037416948306003,-1.021958977693032,2.3509583063063246,-4.000385679401958,10.086407809682951,-41.061221705990384,1.6864586419996757,12,0.020000457763671875,-1.3199996948242188,0.6175003051757812,1.6300010681152344,3.660003662109375,0,0.011069147841735516,1.2731775940929746,79.51000213623047,-1.785179826841784,81.51000213623047,-1.5185310772778136,80.69999694824219,0.011069147841735516 6868,2016-12-20,79.5,80.26000213623047,79.26000213623047,79.5999984741211,2218100.0,0.0,-2.4483103353020876,-0.5263009958239641,50.983367103904676,51.935105342771614,-0.05552827771208513,-0.755082332392206,0.8387069448786519,1.4402906206187396,10.182175362523997,1.0,0.3106677044534507,0.6024997711181612,-2.771462265404381,3.9764618076407032,-1.0844812471431169,2.2894807893794393,-3.5731623738429192,10.086407809682951,-41.02004824121023,1.6869810182612732,12,0.5100021362304688,-1.3199996948242188,0.17499923706054688,1.2999992370605469,4.339996337890625,1,0.007798776686566367,-4.411812225114442,79.5,1.2731775940929746,79.51000213623047,-1.785179826841784,81.51000213623047,0.007798776686566367 6869,2016-12-21,79.66000366210938,80.18000030517578,79.12999725341797,79.48999786376953,2181700.0,0.0020126246806211334,-1.3595388110239595,-1.7000839246204318,70.98766110422129,54.89729320667982,0.058716013313585336,-0.8059794899945842,0.5730940164425959,1.3416652475345927,9.503458604972376,1.0500030517578125,0.3921526896871512,0.6670032501220646,-2.6782036327710586,4.012210133015188,-1.005600191324504,2.3396066915686333,-3.3315761287267946,15.186406145478553,-39.871224811929864,1.6726034414465623,12,0.5549964904785156,-1.4800033569335938,-0.025005340576171875,1.1399955749511719,3.7699966430664062,2,0.002761656806365753,-2.4483103353020876,79.5,-4.411812225114442,79.5,1.2731775940929746,79.51000213623047,0.002761656806365753 6870,2016-12-22,79.79000091552734,80.1500015258789,79.18000030517578,79.73999786376953,1206800.0,0.0016319011730074884,1.5194697104809465,0.2941255665754162,70.53291760971142,57.25924320104333,0.2724752926136773,-0.9500313020290605,0.363900623467174,1.2720302386691742,9.42836789098751,0.970001220703125,0.6550361608840092,0.7750003814697237,-2.5858430356470734,4.135843798586521,-0.9054213270886748,2.4554220900281223,-3.084078869352794,27.84822351202835,-29.528327109801065,1.6804217085583997,12,0.7750015258789062,-1.6100006103515625,-0.15500259399414062,1.0099983215332031,3.2099990844726562,3,0.009023702374253428,-1.3595388110239595,79.66000366210938,-2.4483103353020876,79.5,-4.411812225114442,79.5,0.009023702374253428 6871,2016-12-23,80.66999816894531,81.12000274658203,79.56999969482422,79.8499984741211,2017100.0,0.011028916447182624,-1.2463857053610425,16.398992981385412,68.17156319910995,58.5375640801155,-0.34255178532905006,-1.8044031238301699,-0.5618768863506602,0.4285859795585907,9.635785581359771,1.5500030517578125,0.8924349175211148,1.5799976348876896,-1.861391868999391,5.02138713877477,-0.14069711705585064,3.30069238683123,-3.6092312807463145,77.3867670625762,17.884844521688983,1.7206947519435423,12,0.2050018310546875,-2.4899978637695312,-1.0349998474121094,0.13000106811523438,1.8400039672851562,4,0.010040971939678345,1.5194697104809465,79.79000091552734,-1.3595388110239595,79.66000366210938,-2.4483103353020876,79.5,0.010040971939678345 6872,2016-12-27,81.08000183105469,81.76000213623047,80.75,80.98999786376953,1246800.0,0.005082480121676891,-2.543869042042002,0.10976097656286345,74.2232117694468,60.26410104417846,-0.7604075569329893,-2.1389910372465977,-1.040597703784897,0.06427731830099503,9.954000228326338,1.0900039672851562,1.2395340785666917,1.8725013732910156,-1.675942339278393,5.420945085860424,0.09827951700631843,3.646723229575713,-3.685680791352709,74.14452309120445,11.796745761362871,1.7742218562847032,12,-0.2050018310546875,-2.9000015258789062,-1.5050029754638672,-0.2800025939941406,0.1999969482421875,1,0.007646708228736587,-1.2463857053610425,80.66999816894531,1.5194697104809465,79.79000091552734,-1.3595388110239595,79.66000366210938,0.007646708228736587 6873,2016-12-28,80.37999725341797,81.26000213623047,79.97000122070312,81.06999969482422,1314200.0,-0.008633504709278483,1.4112001597170727,-7.6663558531830125,64.62090448958008,61.41366192567187,-0.1340747565463971,-1.5989363481377126,-0.4101570642306456,0.7806633116244086,10.206903254124533,1.2900009155273438,1.4229802564390184,1.2219970703124972,-2.225617749847842,4.6696118904728365,-0.5018103397676725,2.945804480392667,-2.672135311303194,47.528428869807385,-12.552478268975904,1.723807410080172,12,0.49500274658203125,-2.1999969482421875,-0.8049983978271484,0.4200019836425781,1.1399993896484375,2,0.03458579875197976,-2.543869042042002,81.08000183105469,-1.2463857053610425,80.66999816894531,1.5194697104809465,79.79000091552734,0.03458579875197976 6874,2016-12-29,80.16000366210938,81.01000213623047,79.69999694824219,80.52999877929688,1470100.0,-0.0027369196171407317,-1.0310023420311798,0.5362229102167183,64.23445194403175,62.2035484810012,0.0014141998547785306,-1.3770882869667105,-0.3182001788284339,1.0250266438848996,10.418767458582755,1.3100051879882812,1.3056269996330059,0.9560031890869141,-2.5206465767456194,4.4326529549194476,-0.7823216938293598,2.694328072003188,-2.1574132717265684,37.984599279643724,-18.388708939105676,1.7383248829162685,12,0.28499603271484375,-1.9800033569335938,-0.9500045776367188,0.6399955749511719,2.0499954223632812,3,0.04590809016542918,1.4112001597170727,80.37999725341797,-2.543869042042002,81.08000183105469,-1.2463857053610425,80.66999816894531,0.04590809016542918 6875,2016-12-30,78.76000213623047,80.55999755859375,78.5199966430664,80.55999755859375,1815900.0,-0.01746508809780245,1.2666734483679412,4.8649166941603434,50.05689486817836,61.96886192493719,1.0843347049895158,0.28813911546012605,0.9751540629565625,2.450765230239938,9.740096369223277,2.0400009155273438,1.0924785680067544,-0.6029983520507756,-3.645568001534045,2.4395712974324937,-2.124283176792403,0.918286472690852,-0.4803670044757098,7.407564390567824,-42.7394940480869,1.5212848247416313,12,1.3799972534179688,-0.5800018310546875,0.3549976348876953,2.039997100830078,2.720001220703125,4,0.05929403304062464,-1.0310023420311798,80.16000366210938,1.4112001597170727,80.37999725341797,-2.543869042042002,81.08000183105469,0.05929403304062464 6876,2017-01-03,79.16999816894531,79.62000274658203,78.2699966430664,79.5199966430664,2187300.0,0.005205637653560302,3.909017769208362,0.1944440912308364,40.109122058705665,61.54667712743222,0.6940208332275262,0.1463371177130739,0.468813378049731,2.0710677543531233,8.566321434989016,1.350006103515625,0.983222243775117,-0.35850219726562216,-2.920996064796867,2.203991670265623,-1.6397491310312375,0.9227447364999932,3.4500045776367188,25.78796874795056,-17.33606483149826,1.2812469337656198,1,0.845001220703125,-0.9899978637695312,-0.05499839782714844,1.6300010681152344,4.090003967285156,1,0.0483769346928824,1.2666734483679412,78.76000213623047,-1.0310023420311798,80.16000366210938,1.4112001597170727,80.37999725341797,0.0483769346928824 6877,2017-01-04,80.62999725341797,81.11000061035156,79.12000274658203,79.38999938964844,1852300.0,0.018441317648600686,-1.2359637730543875,-3.542866485013624,49.248527484313456,61.35391716969986,-0.6580304291176731,-1.1206662751435488,-1.0838349288634674,0.6616610136642578,8.088990791747477,1.9899978637695312,0.773000044524494,0.9424968719482365,-1.4670359168923284,3.3520296607888014,-0.26226952247203883,2.147263266368512,1.9030053710937551,78.9296412915342,37.6131878973635,1.204766394420282,1,-0.6149978637695312,-2.4499969482421875,-1.362497329711914,0.17000198364257812,5.540000915527344,2,0.023316444832605976,3.909017769208362,79.16999816894531,1.2666734483679412,78.76000213623047,-1.0310023420311798,80.16000366210938,0.023316444832605976 6878,2017-01-05,78.95999908447266,80.45999908447266,78.7300033569336,79.9800033569336,3295000.0,-0.02071187183222334,-1.3378388131102243,-0.8225855078170665,41.52048001225462,58.07978593725912,1.0362901732548977,0.7525194464943752,0.4309337670945297,2.379760365203481,7.60614513945119,1.899993896484375,0.7600005276744497,-0.8320011138916072,-2.8814087416441367,1.2174065138609222,-1.856704927767879,0.1927026999846646,3.4877434204101547,24.295826673293128,-13.632038881824137,1.0247038138762667,1,1.0550003051757812,-0.779998779296875,0.5050010681152344,1.8400001525878906,7.3600006103515625,3,0.02938196202791543,-1.2359637730543875,80.62999725341797,3.909017769208362,79.16999816894531,1.2666734483679412,78.76000213623047,0.02938196202791543 6879,2017-01-06,79.01000213623047,79.5199966430664,78.37000274658203,79.11000061035156,2017700.0,0.0006332706729683668,1.5000124393581291,0.09803730907894147,36.8421052631579,54.33636234319762,0.9883205219754814,0.8284775481002953,0.26208964173065397,2.3459048904433786,7.0261435449914105,1.149993896484375,0.9161944362420797,-0.834998321533206,-2.7330696231206133,1.0630729800542014,-1.7840339723269096,0.1140373292604977,3.354185451416015,26.056495050302892,-6.652104914536075,0.9490356507937026,1,1.0049972534179688,-0.8300018310546875,0.7249984741210938,1.7899971008300781,7.049995422363281,4,0.031768060232528095,-1.3378388131102243,78.95999908447266,-1.2359637730543875,80.62999725341797,3.909017769208362,79.16999816894531,0.031768060232528095 6880,2017-01-09,78.63999938964844,79.43000030517578,78.05000305175781,79.19000244140625,2332300.0,-0.004682986160968183,1.6796094930520578,5.500114442664225,44.47266554665514,51.70315149292487,1.3164827211671764,1.3346405803032155,0.5181072762407553,2.7529006270387697,6.669073079542759,1.3799972534179688,0.9353593582656288,-1.2480010986328125,-2.9808733873439337,0.4848711900783087,-2.114437242988373,-0.3815649542772519,3.6423043791064487,19.280941458063232,-13.88892284391104,0.866436144355558,1,1.2650032043457031,-0.45999908447265625,1.095001220703125,2.1599998474121094,9.30999755859375,0,0.04539674113087733,1.5000124393581291,79.01000213623047,-1.3378388131102243,78.95999908447266,-1.2359637730543875,80.62999725341797,0.04539674113087733 6881,2017-01-10,78.8499984741211,79.2300033569336,77.94000244140625,78.48999786376953,2328900.0,0.0026703851233791376,1.3035517227285731,-0.6545429324455542,45.97272893147821,48.5642089553728,0.9176697632700836,1.1937198896468857,0.1896998720393981,2.554027833678049,6.557626509585073,1.2900009155273438,0.7064677023732315,-1.043001937866208,-2.762574916559629,0.6765710408272128,-1.9027884272129114,-0.18321544851950478,3.2630132659539157,28.70651603617827,-7.07825581405973,0.8597864893467082,1,0.7500038146972656,-0.6699981689453125,0.2650012969970703,1.7700004577636719,9.0,1,0.03335453308443226,1.6796094930520578,78.63999938964844,1.5000124393581291,79.01000213623047,-1.3378388131102243,78.95999908447266,0.03335453308443226 6882,2017-01-11,79.0199966430664,79.41999816894531,78.16999816894531,78.80000305175781,2618900.0,0.0021559692103367833,1.4509884586328379,0.6110922731318611,47.087357515927756,46.616037069411426,0.4746437625604898,0.9462204625595803,0.006245593621855505,2.376937086053317,6.696792422168177,1.25,0.47063431431617175,-0.7930034637451229,-2.519028745470038,0.9330218179797924,-1.6560161046075876,0.07000917711734189,2.842634539088479,42.856969854768835,3.6636644143609587,0.8630126408624602,1,0.5050048828125,0.040004730224609375,-0.6199970245361328,0.8850021362304688,8.280006408691406,2,0.05365737374447366,1.3035517227285731,78.8499984741211,1.6796094930520578,78.63999938964844,1.5000124393581291,79.01000213623047,0.05365737374447366 6883,2017-01-12,79.5999984741211,79.76000213623047,78.25,78.8499984741211,2035700.0,0.0073399374296934106,1.8224145798870572,3.4091902202184845,49.653549564216895,44.99593680498756,-0.2543880882113001,0.28971187704931367,-0.5507688343213601,1.780688996900011,6.068209866389219,1.5100021362304688,0.21270675384123194,-0.1550014495849581,-1.8240574055376015,1.5140545063676853,-0.9895294275612798,0.6795265283913636,2.0272749835888675,91.2085885198553,46.955317497075654,0.8345279779763196,1,-0.0749969482421875,-0.07999801635742188,-1.6949996948242188,0.30500030517578125,7.94000244140625,3,0.08253768619053692,1.4509884586328379,79.0199966430664,1.3035517227285731,78.8499984741211,1.6796094930520578,78.63999938964844,0.08253768619053692 6884,2017-01-13,80.3499984741211,81.26000213623047,79.12999725341797,79.13999938964844,2818000.0,0.009422110733379396,-2.463413121282231,1.6133321126302083,53.01722862207197,45.324862777642394,-1.0891375399043568,-0.5142177764318063,-1.2466706190421917,1.022950215366393,5.945653638696016,2.1300048828125,-0.13894398896928806,0.6124984741210966,-1.0218165072121792,2.2468134554543724,-0.2046590165455342,1.4296559647877274,1.0560387226106513,72.59024862176814,25.17699950953088,0.8171574906666348,1,-0.7499961853027344,-0.8299980163574219,-2.4449996948242188,-0.44499969482421875,7.029998779296875,4,0.07429995437555514,1.8224145798870572,79.5999984741211,1.4509884586328379,79.0199966430664,1.3035517227285731,78.8499984741211,0.07429995437555514 6885,2017-01-17,80.2300033569336,80.58999633789062,79.47000122070312,80.0,2073300.0,-0.001493405344944021,1.3579109679802759,0.190085562778615,47.41786980415193,46.13694586046976,-0.8255047729929856,-0.5217859965221123,-1.1141209979230808,1.1213371625495085,5.442535050943463,1.1199951171875,-0.34867609039741865,0.5565032958984375,-0.8729652705274731,1.985971862324348,-0.15823098731451068,1.2712375791113857,1.029998779296875,68.97593753087952,24.306783615297718,0.7147342832129538,1,-0.6300010681152344,-0.220001220703125,-2.3250045776367188,-0.32500457763671875,6.4199981689453125,1,0.07266600969369552,-2.463413121282231,80.3499984741211,1.8224145798870572,79.5999984741211,1.4509884586328379,79.0199966430664,0.07266600969369552 6886,2017-01-18,80.52999877929688,80.81999969482422,79.81999969482422,80.51000213623047,1926600.0,0.003739192444360828,2.3333418104599266,0.08694065744518525,46.730060581649155,45.857116204618166,-1.0195086360614312,-0.7815165214390163,-1.442949989435931,0.7995022624131991,5.723048227544365,1.0,-0.5432694536373219,0.8054988861083956,-0.6714036793108136,2.2824014515276048,0.06704760339879101,1.5439501688180002,0.7300033569335938,76.37532622409651,33.97084115927535,0.7384512827096029,1,-0.9299964904785156,-0.3149986267089844,-2.625,-0.625,6.010002136230469,2,0.09213955397268547,1.3579109679802759,80.2300033569336,-2.463413121282231,80.3499984741211,1.8224145798870572,79.5999984741211,0.09213955397268547 6887,2017-01-19,80.37999725341797,81.33999633789062,80.05000305175781,80.4000015258789,1746100.0,-0.0018626788544975348,-2.7941387667175297,-1.0003815337657382,50.0,46.79928509214544,-1.0154884207403967,-0.5925899087203561,-1.3144483205211657,0.9404616816958935,6.1290048250752704,1.2899932861328125,-0.4906282810521816,0.6114974975585881,-0.8894813038414497,2.112476298958626,-0.13899190314143084,1.361986898258607,-2.4399948120117188,68.93203164350686,26.053091246151865,0.7504894007000223,1,-0.7399978637695312,-0.09999465942382812,-2.4749984741210938,-0.47499847412109375,6.620002746582031,3,0.09293358392576301,2.3333418104599266,80.52999877929688,1.3579109679802759,80.2300033569336,-2.463413121282231,80.3499984741211,0.09293358392576301 6888,2017-01-20,80.12000274658203,80.5199966430664,78.88999938964844,80.48999786376953,2642900.0,-0.0032345672520520674,6.581511710432931,18.495804729214342,49.74682920846343,48.233143308290494,-0.6410571421094176,-0.2990997638660531,-1.1071427418320354,1.1952393232217844,6.261012656392075,1.6299972534179688,-0.375835801069627,0.320502853393549,-1.1827353729207886,1.8237410797078866,-0.4311162597636269,1.072121966550725,-2.1120004272460875,50.204281185578246,6.4292117149203065,0.7516191131571718,1,-0.48000335693359375,0.15999984741210938,-2.295003890991211,-0.21500396728515625,6.379997253417969,4,0.08961557737193271,-2.7941387667175297,80.37999725341797,2.3333418104599266,80.52999877929688,1.3579109679802759,80.2300033569336,0.08961557737193271 6889,2017-01-23,79.87999725341797,80.16999816894531,79.26000213623047,80.05000305175781,2672200.0,-0.002995575198907474,3.4390479912168073,0.45948119432530515,58.30858115695295,49.77046726499025,-0.2957679170969101,-0.04402503805744118,-0.9369188129279564,1.4237891748499294,6.467479855243216,0.9099960327148438,-0.45867989213195415,0.06949768066405682,-1.432661838618131,1.5716571999462445,-0.6815820789770441,0.8205774403051578,-1.805355053710926,40.40812640521166,-7.6380715593881305,0.751079759641097,1,-0.23999786376953125,0.4000053405761719,-1.7099990844726562,0.02500152587890625,7.94000244140625,0,0.0958938899034778,6.581511710432931,80.12000274658203,-2.7941387667175297,80.37999725341797,2.3333418104599266,80.52999877929688,0.0958938899034778 6890,2017-01-24,80.51000213623047,80.80000305175781,79.41000366210938,79.87999725341797,2004300.0,0.007886891643396288,1.2975069042484773,-3.7057846789032,59.62646654849873,51.287549222436965,-0.7069618936542383,-0.6506844586099731,-1.5647357022289299,0.7823630060153022,6.818466659170204,1.3899993896484375,-0.3004205289972788,0.6635025024414034,-0.8707560261733818,2.1977610310561886,-0.10362676186599629,1.430631766748803,-2.370052853759759,66.12264344836606,14.630515940766529,0.767129264307396,1,-0.7550048828125,-0.22999954223632812,-2.3400039672851562,-0.6050033569335938,6.5,1,0.08533095186810247,3.4390479912168073,79.87999725341797,6.581511710432931,80.12000274658203,-2.7941387667175297,80.37999725341797,0.08533095186810247 6891,2017-01-25,81.4800033569336,81.58999633789062,80.5199966430664,80.8499984741211,2727000.0,0.01204820761353087,1.5176734583969123,1.0,56.56882490837653,52.34104559937572,-1.4132861801540315,-1.6410269942781497,-2.435801778697723,-0.18555136772252467,6.867673608470204,1.0799942016601562,-0.060049898561260306,1.59300346374512,-0.0701348512848341,3.256141778775074,0.761434306230143,2.424572621260097,-3.2760531333544805,95.92618128592177,45.925820392409655,0.831569157514979,1,-1.5600051879882812,-1.6300010681152344,-2.8600025177001953,-1.5750045776367188,5.7599945068359375,2,0.06345112857074242,1.2975069042484773,80.51000213623047,3.4390479912168073,79.87999725341797,6.581511710432931,80.12000274658203,0.06345112857074242 6892,2017-01-26,81.69999694824219,81.87000274658203,81.0999984741211,81.55999755859375,1854400.0,0.002699970327012524,2.2082777036048062,0.2222195310986243,77.29083362589498,55.411854939562176,-1.3557104845006478,-1.9101235770581866,-2.5735409526948274,-0.4106202433137014,6.67388276652765,0.7700042724609375,0.1320110641762824,1.7819972991943303,0.005950653796503502,3.558043944592157,0.8939739764954169,2.6700206218932436,-3.3606048800906194,94.29511386474482,39.34784578610167,0.8880233226989145,1,-1.3199958801269531,-1.7949943542480469,-2.849996566772461,-1.9549980163574219,5.44000244140625,3,0.05924117684302188,1.5176734583969123,81.4800033569336,1.2975069042484773,80.51000213623047,3.4390479912168073,79.87999725341797,0.05924117684302188 6893,2017-01-27,83.16000366210938,83.25,81.86000061035156,82.0,2607200.0,0.01787033988253528,1.074631624496117,8.285776566757493,82.27061686558858,58.66223141106401,-2.5229382918777077,-3.321474182543227,-3.8981373700383983,-1.8944080030361476,7.174012856735998,1.5500030517578125,0.35266460760904295,3.103003692626956,0.8137220556278351,5.392285329626077,1.9583628741273884,4.2476445111265235,-4.608774953251981,97.74445147683359,37.52575056182013,1.1446408184995616,1,-2.0900039672851562,-2.56500244140625,-4.310003280639648,-3.4700050354003906,5.1399993896484375,4,0.046176000105688564,2.2082777036048062,81.69999694824219,1.5176734583969123,81.4800033569336,1.2975069042484773,80.51000213623047,0.046176000105688564 6894,2017-01-30,83.83999633789062,84.02999877929688,82.75,82.95999908447266,4067300.0,0.008176919743103417,1.031740649466246,0.7586159269685091,88.57570090918969,63.23532375606821,-2.9679216863914064,-3.912216633336314,-4.4720015072650625,-2.60101561975992,7.980391772579451,1.279998779296875,0.5927901426183126,3.598996734619135,0.751387065842053,6.446606403396217,2.175191900230601,5.022801569007669,-4.912865925741826,95.88738869659417,29.230812182338724,1.4238048343885394,1,-2.3799972534179688,-2.8549957275390625,-4.7449951171875,-4.374996185302734,5.160003662109375,0,0.03172714430221424,1.074631624496117,83.16000366210938,2.2082777036048062,81.69999694824219,1.5176734583969123,81.4800033569336,0.03172714430221424 6895,2017-01-31,83.43000030517578,84.08999633789062,82.88999938964844,83.81999969482422,6583400.0,-0.004890220069458051,1.5806589223600447,-0.4431825078244887,82.99719228968007,67.26500505696055,-2.2979213768255704,-3.303805215329973,-3.997460840170021,-2.2024055846294175,9.193646486445504,1.1999969482421875,0.7784707902461463,2.955500793457034,-0.1361896573311583,6.0471912442452265,1.4096555680629308,4.501346018851137,-3.9925830563121707,81.51271459009631,9.640319620237207,1.5458452253940977,1,-1.94000244140625,-2.4150009155273438,-4.232500076293945,-4.045001983642578,5.599998474121094,1,0.05261895449586973,1.031740649466246,83.83999633789062,1.074631624496117,83.16000366210938,2.2082777036048062,81.69999694824219,0.05261895449586973 6896,2017-02-01,83.0,84.25,81.44999694824219,83.43000030517578,7607300.0,-0.005154024974264648,1.7053173570594025,1.1025666105872687,77.63895320313188,70.33599985730854,-1.6547164729344388,-2.711161427365525,-3.5320497583720396,-1.7769867414588987,9.932152765936756,2.8000030517578125,0.876963540251964,2.334000396728513,-0.8891427249469075,5.557143518403933,0.7224288358908098,3.945571957566216,-3.0042732604531466,60.3174795399114,-14.596235434337302,1.611571560837709,2,-1.4300003051757812,-1.904998779296875,-3.6274986267089844,-3.615001678466797,6.80999755859375,2,0.048313278749764654,1.5806589223600447,83.43000030517578,1.031740649466246,83.83999633789062,1.074631624496117,83.16000366210938,0.048313278749764654 6897,2017-02-02,82.51000213623047,82.9800033569336,81.37999725341797,82.68000030517578,4079700.0,-0.005903588720114872,3.1558369498444403,0.39534429836234275,70.46420293587433,72.63793027146531,-0.9284384671527732,-2.1851294614821484,-2.991294794759284,-1.2577416744861125,10.46199903239971,1.6200027465820312,1.0496974366628677,1.750002288818365,-1.5767132803978257,5.076717858034556,0.0866445042102697,3.4133600734264604,-1.9186771402201686,39.372954752682915,-32.0965618756949,1.663357784608095,2,-0.7550010681152344,-1.4150009155273438,-2.982501983642578,-3.1250038146972656,8.220001220703125,3,0.057326331415304965,1.7053173570594025,83.0,1.5806589223600447,83.43000030517578,1.031740649466246,83.83999633789062,0.057326331415304965 6898,2017-02-03,81.27999877929688,82.66999816894531,80.97000122070312,82.51000213623047,4300800.0,-0.014907324264793576,1.1935509275894487,7.235391796068575,56.126493338091244,72.39547606936955,0.5402248911922953,-0.8141476106993792,-1.7002470383421127,-0.020994338010652314,11.130707747552188,1.6999969482421875,1.1913515773467793,0.403998947143549,-2.818608675854989,3.626606570142087,-1.20730486435572,2.015302758642818,2.970001220703125,9.451148596470007,-59.320544330378226,1.6113038114992706,2,0.5500030517578125,-0.18499755859375,-1.7524986267089844,-2.0149993896484375,9.620002746582031,4,0.07209646528494029,3.1558369498444403,82.51000213623047,1.7053173570594025,83.0,1.5806589223600447,83.43000030517578,0.07209646528494029 6899,2017-02-06,81.5199966430664,81.77999877929688,80.4000015258789,80.83000183105469,2351100.0,0.0029527296674942693,1.2809889216063355,-0.5609698608724778,58.36572448652435,72.25539361803908,0.6228218704321478,-0.9027456975855586,-1.858711694575831,-0.25326329694649985,11.8905474887413,1.3799972534179688,1.328515955573664,0.5184970855712834,-2.5916723244752404,3.628666495617807,-1.0365876194519785,2.0735817905945453,2.664403381347654,29.090793794228215,-38.0169537930621,1.5550847050232595,2,0.8050041198730469,-0.42499542236328125,-1.9924964904785156,-2.2549972534179688,9.990005493164077,0,0.08316985632835006,1.1935509275894487,81.27999877929688,3.1558369498444403,82.51000213623047,1.7053173570594025,83.0,0.08316985632835006 6900,2017-02-07,82.20999908447266,82.4000015258789,81.55000305175781,81.80999755859375,2944000.0,0.008464210866291122,1.179465359899058,0.5797167151339577,60.37037420774374,72.67778798463542,0.22274788024077452,-1.3824588249114669,-2.509062626243093,-0.9308073370478382,12.820175486947821,0.8800048828125,1.5210804252370878,1.0299995422363253,-1.9148987592535462,3.974897843726197,-0.4424496085086105,2.502448692981261,1.8230250000000012,47.01294223257971,-18.14084924502803,1.4724491507449344,2,0.11500167846679688,-1.1149978637695312,-2.8974990844726562,-2.9449996948242188,7.9899978637695455,1,0.0825933705284494,1.2809889216063355,81.5199966430664,1.1935509275894487,81.27999877929688,3.1558369498444403,82.51000213623047,0.0825933705284494 6901,2017-02-08,81.4800033569336,82.91000366210938,81.2699966430664,81.94000244140625,2738900.0,-0.008879646462335744,-2.727235684251593,-1.149993324305251,56.336446035172585,70.34952269677737,1.0647091493159024,-0.4693932484436516,-1.7412776392271212,-0.23302818996985764,13.838863548278452,1.6400070190429688,1.6619316772520278,0.16850357055663778,-2.5656574979785205,2.902664639091796,-1.1985769637109485,1.535584104824224,2.4076998251953086,41.86050637852416,-21.872884011980645,1.3670805342675794,2,0.8449974060058594,-0.38500213623046875,-2.3200035095214844,-2.2150039672851562,8.109992980957031,2,0.09266071565178469,1.179465359899058,82.20999908447266,1.2809889216063355,81.5199966430664,1.1935509275894487,81.27999877929688,0.09266071565178469 6902,2017-02-09,83.26000213623047,83.4000015258789,81.48999786376953,82.20999908447266,3193000.0,0.0218458358610929,1.8721820038319013,-2.2826198729537426,65.39215847603546,68.47413843127148,-0.5260515893325532,-2.0189680568993396,-3.447839767012411,-2.0275557277623335,15.126347094425673,1.9199981689453125,1.8045790228017466,1.7365020751953182,-0.9055093984947149,4.378513548885351,0.41549633835029454,3.057507812040342,0.48819297964843145,95.33335367838541,28.65395381962709,1.3210057368450194,2,-0.9350013732910156,-2.1650009155273438,-4.162502288818359,-3.9950027465820312,5.900001525878906,3,0.07866917192298573,-2.727235684251593,81.4800033569336,1.179465359899058,82.20999908447266,1.2809889216063355,81.5199966430664,0.07866917192298573 6903,2017-02-10,86.16999816894531,86.66000366210938,84.12999725341797,84.73999786376953,6561700.0,0.03495070811977041,1.099580543552242,1.361901094269978,74.43670175084993,66.90313852478928,-3.312526058848107,-4.649923133596701,-6.334178727426135,-4.933390431128203,16.848808350387763,3.4000015258789062,1.9969629532137105,4.317998123168948,1.1098536031527573,7.526142643185139,2.7139258631608527,5.922070383177044,-5.769996643066406,92.17243888259877,21.25408393234683,1.6040722600080946,2,-2.639995574951172,-3.8699951171875,-7.072498321533203,-6.904998779296875,2.2400054931640625,4,0.05291871051276931,1.8721820038319013,83.26000213623047,-2.727235684251593,81.4800033569336,1.179465359899058,82.20999908447266,0.05291871051276931 6904,2017-02-13,86.31999969482422,87.48999786376953,85.69999694824219,86.30999755859375,4435000.0,0.0017407627836409922,-1.9105626508041855,0.006994499367774085,73.44634786142686,65.84193358831669,-3.4349673784025754,-4.563719105132009,-6.389625463231766,-5.081828921675481,17.900411712965074,1.7900009155273438,2.081283825492932,4.169499588012698,0.4756106116770269,7.863388564348369,2.3225550998448625,6.016444076180534,-5.794798126220698,81.18974374070858,9.265522126179619,1.8469444881678352,2,-2.375,-3.604999542236328,-7.222499847412109,-7.055000305175781,2.4199981689453125,0,0.05305840879572332,1.099580543552242,86.16999816894531,1.8721820038319013,83.26000213623047,-2.727235684251593,81.4800033569336,0.05305840879572332 6905,2017-02-14,86.05999755859375,86.44999694824219,85.22000122070312,85.80000305175781,3046800.0,-0.0030120729512242983,1.365391669234268,25.993897787948132,69.60616466318596,64.94940152832271,-3.0873334596009414,-4.052318412276264,-5.9181496062016095,-4.8294240665955925,18.876706585961916,1.2299957275390625,1.9737173562078567,3.617997741699213,-0.34789091148005014,7.583886394878476,1.6350534151095815,5.600942068288845,-5.256204138183591,77.00964590784871,7.786019536616763,1.9829443265896334,2,-2.1149978637695312,-3.3449974060058594,-6.962497711181641,-6.7949981689453125,2.5500030517578125,1,0.06332796574768795,-1.9105626508041855,86.31999969482422,1.099580543552242,86.16999816894531,1.8721820038319013,83.26000213623047,0.06332796574768795 6906,2017-02-15,87.94999694824219,88.04000091552734,85.69999694824219,85.91999816894531,3293500.0,0.021961415794389705,1.1176442158318085,7.807852573507835,73.40825575348181,65.27651850805688,-4.695071539995979,-5.647477145428354,-7.579379765556126,-6.711317418899938,19.96456047980909,2.3400039672851562,1.7968424389956397,5.136997222900391,0.580018500001529,9.693975945799252,2.85850786145096,7.415486584349821,-6.878755350097649,98.62589426945378,31.228058881153657,2.2784893614494273,2,-3.7299957275390625,-4.959995269775391,-8.907495498657227,-8.68499755859375,1.4000015258789062,2,0.025582718340787736,1.365391669234268,86.05999755859375,-1.9105626508041855,86.31999969482422,1.099580543552242,86.16999816894531,0.025582718340787736 6907,2017-02-16,87.8499984741211,88.27999877929688,87.19999694824219,87.69000244140625,2739100.0,-0.0011369923546438176,1.117657618573897,0.0788158270569311,69.55797171074944,66.76890499390778,-4.199564724050219,-5.227149415935827,-7.298315502683167,-6.621116355044961,20.848596372640245,1.0800018310546875,1.6895684330850145,4.663498687744138,-0.2633465949788416,9.590343970467117,2.200076046382648,7.1269213291056275,-6.360631316933592,89.63855067294911,25.00204674391759,2.4634226413614875,2,-3.509998321533203,-4.625,-8.959997177124023,-8.764999389648438,1.1699981689453125,3,0.019806464359610754,1.1176442158318085,87.94999694824219,1.365391669234268,86.05999755859375,-1.9105626508041855,86.31999969482422,0.019806464359610754 6908,2017-02-17,87.30000305175781,87.86000061035156,86.94999694824219,87.76000213623047,1773700.0,-0.0062606196006400605,1.7576034309362247,-2.875065566735015,64.58689286412714,67.46014592475255,-3.0238152543440293,-4.333865727248622,-6.551214294790796,-6.07208093760336,22.55701226383497,0.910003662109375,1.6470906175345874,3.7545032501220703,-1.2767769236787387,8.78578342392288,1.2388631632216658,6.270143337022475,-5.267385364801555,67.97397028024335,6.989330349962145,2.5156400869004076,2,-2.525005340576172,-4.035003662109375,-8.007501602172852,-8.215003967285156,2.4399948120117188,4,0.02130584817103398,1.117657618573897,87.8499984741211,1.1176442158318085,87.94999694824219,1.365391669234268,86.05999755859375,0.02130584817103398 6909,2017-02-21,87.54000091552734,88.0199966430664,87.0999984741211,87.3499984741211,1871800.0,0.0027491163273756225,-1.6666519239274658,-0.41304960774882654,67.57914934441956,68.26112093993875,-2.5927253633156795,-4.185145920722533,-6.622070450433142,-6.3387970806846,24.37718495710599,0.9199981689453125,1.7298955640450515,3.6115009307861357,-1.4111174532903021,8.634119314862573,1.1001917387479097,6.122810122824362,-5.007592741183842,75.81704398125062,16.70909063860053,2.5113091920382193,2,-2.765003204345703,-3.9550018310546875,-8.017499923706055,-9.360000610351562,2.2399978637695312,1,0.00993834518486647,1.7576034309362247,87.30000305175781,1.117657618573897,87.8499984741211,1.1176442158318085,87.94999694824219,0.00993834518486647 6910,2017-02-22,87.37999725341797,87.62000274658203,86.95999908447266,87.37999725341797,1751400.0,-0.0018277777066025847,1.7499523173755485,0.0,69.17688652301747,69.68783654969928,-1.812877918328823,-3.6723535380328087,-6.2858166135573015,-6.203519979608444,25.870952319533856,0.660003662109375,2.055320398430723,3.107997512817377,-1.8697142318595041,8.085709257494258,0.6191416404789436,5.596853385155811,-4.387781830678193,65.11624468456321,5.906771808331783,2.48885587233844,2,-2.4949989318847656,-3.7949981689453125,-7.819995880126953,-9.199996948242188,2.880004882812514,2,0.01556420980888018,-1.6666519239274658,87.54000091552734,1.7576034309362247,87.30000305175781,1.117657618573897,87.8499984741211,0.01556420980888018 6911,2017-02-23,86.6500015258789,87.55999755859375,85.76000213623047,87.55999755859375,3113300.0,-0.008354265855856524,2.9560511423181723,-100.0,67.75301675458581,69.95015413620489,-0.30440652569717486,-2.672179261432291,-5.415690251405664,-5.490931075632261,26.64733080558127,1.7999954223632812,2.364010056094344,2.119501876831052,-2.7841352726031516,7.023139026265255,-0.332316697886057,4.571320451548161,-3.234763434614564,35.317483144162445,-25.31057052452487,2.451818574717105,2,-0.4450035095214844,-3.06500244140625,-6.844999313354492,-8.470001220703125,2.8699951171875,3,0.022619723600204145,1.7499523173755485,87.37999725341797,-1.6666519239274658,87.54000091552734,1.7576034309362247,87.30000305175781,0.022619723600204145 6912,2017-02-24,86.54000091552734,86.55000305175781,85.2300033569336,85.95999908447266,3026700.0,-0.0012694819205364416,3.3999542240984693,-0.6373674282121149,74.95260576027309,70.00747680391856,0.35737256719613697,-2.298849205209052,-5.22423303401888,-5.417356194335198,27.16931766528603,1.4199981689453125,2.6324679691936126,1.7675010681152372,-3.0244206433921477,6.559422779622622,-0.6284597876384481,4.1634619238689226,-2.735581969220405,46.95343050124423,-19.315857871928017,2.3959608557536898,2,0.20999908447265625,-2.9550018310546875,-6.632499694824219,-8.360000610351562,2.5699996948242188,4,0.03247050530235862,2.9560511423181723,86.6500015258789,1.7499523173755485,87.37999725341797,-1.6666519239274658,87.54000091552734,0.03247050530235862 6913,2017-02-27,87.0,87.25,86.0999984741211,86.55000305175781,1519300.0,0.005315450422997747,1.4210636213238246,0.7758543579490148,75.4647306699907,70.23174156042566,0.030721411188309844,-2.5891627146351652,-5.600264112402357,-5.911635642419213,27.132373451993747,1.1500015258789062,3.0460555833307694,2.0355003356933565,-2.7919709302613427,6.862971601648056,-0.3782352972839931,4.449235968670706,-2.8375346670538732,63.44089255927151,-7.2201181878006295,2.4137356329773496,2,-0.25,-3.4150009155273438,-7.039999008178711,-8.819999694824219,2.279998779296875,0,0.023218352219154026,3.3999542240984693,86.54000091552734,2.9560511423181723,86.6500015258789,1.7499523173755485,87.37999725341797,0.023218352219154026 6914,2017-02-28,86.5,87.48999786376953,86.33000183105469,87.05000305175781,2421100.0,-0.005747126436781658,-1.606734445454078,-1.2222372927333762,70.29331708806441,70.3080918298566,0.6246256548439106,-1.9812435506164547,-5.018440469093662,-5.451566477513097,26.780272645710728,1.1599960327148438,3.2287287059487824,1.4025001525878906,-3.4410684967244833,6.246068801900265,-1.0192841720682964,3.8242844772440776,-2.00813199134582,53.13794842655668,-19.66695590514157,2.421784324656188,2,0.2550010681152344,-2.729999542236328,-6.539999008178711,-8.319999694824219,1.9000015258789062,1,0.03745662270253791,1.4210636213238246,87.0,3.3999542240984693,86.54000091552734,2.9560511423181723,86.6500015258789,0.03745662270253791 6915,2017-03-01,87.81999969482422,88.13999938964844,86.08999633789062,86.93000030517578,2090700.0,0.015260112078892663,1.6797446893387853,-1.6181717297822167,78.40503103033849,70.86328908284068,-0.4687579566169404,-3.115210883235676,-6.265703865895375,-6.802789674413788,26.48310734020074,2.0500030517578125,3.0457053385526365,2.502999877929682,-2.4196351235946025,7.425634879453966,0.041682377167532536,4.964317378691831,-3.0250812245186296,89.00343192132537,11.776818866148076,2.4613175007621435,3,-1.0649986267089844,-3.9749984741210938,-7.85999870300293,-9.639999389648438,0.7399978637695312,2,0.02231836815399313,-1.606734445454078,86.5,1.4210636213238246,87.0,3.3999542240984693,86.54000091552734,0.02231836815399313 6916,2017-03-02,87.01000213623047,88.25,86.45999908447266,87.9000015258789,1709200.0,-0.009223383755505576,1.2515786645169957,-1.0,68.40041568647416,70.73467174681008,0.2166635270156405,-2.096899726862972,-5.3264067445819165,-6.01483194872722,27.35343156068962,1.7900009155273438,2.8606508877657433,1.492502212524414,-3.35891875775809,6.343923182806918,-0.933208272616838,3.918212697665666,-1.9362772412055733,58.94042244661313,-15.335039296330336,2.4257104851412534,3,-0.2700004577636719,-2.670001983642578,-6.992502212524414,-8.830001831054688,1.720001220703125,3,0.03735202758542089,1.6797446893387853,87.81999969482422,-1.606734445454078,86.5,1.4210636213238246,87.0,0.03735202758542089 6917,2017-03-03,87.23999786376953,87.29000091552734,86.19000244140625,86.94999694824219,1190600.0,0.0026433251567901106,4.640916293354722,-0.3258439487715809,57.123845302834674,69.90544423999982,-0.12176534832070729,-2.0599833424834486,-5.42144201398861,-6.253459075239391,28.240478779936034,1.0999984741210938,2.7780433625877663,1.4859981536865234,-3.20667629484403,6.178672602217077,-0.8603390705787461,3.832335377951793,-1.9097710580028746,53.24072111784569,-17.995487138260664,2.3463372242652736,3,-0.4999961853027344,-2.8999977111816406,-7.354997634887695,-9.05999755859375,1.5,4,0.0261347871976938,1.2515786645169957,87.01000213623047,1.6797446893387853,87.81999969482422,-1.606734445454078,86.5,0.0261347871976938 6918,2017-03-06,87.13999938964844,87.5199966430664,86.73999786376953,87.19000244140625,1882300.0,-0.001146245719506389,1.1972061035890824,-0.1724237720659809,55.4959884229312,68.56287080427889,-0.05235603116311438,-1.5794371357297052,-5.184862480455337,-6.177610567191863,29.529180509774854,0.779998779296875,2.4412435109543793,1.0929996490478544,-3.1319388296047634,5.317938127700472,-1.0194695902784474,3.2054688883741562,-1.5737908259993674,48.611169979796266,-20.48337626162172,2.1124692393263067,3,-0.3999977111816406,-2.799999237060547,-6.99749755859375,-8.959999084472656,2.5400009155273438,0,0.02260731276682959,4.640916293354722,87.23999786376953,1.2515786645169957,87.01000213623047,1.6797446893387853,87.81999969482422,0.02260731276682959 6919,2017-03-07,88.30000305175781,88.8499984741211,87.0999984741211,87.30000305175781,3016900.0,0.013311953984787017,-1.4999836514043443,-19.99877937137626,63.3971855150763,67.92068180339653,-1.2216898612560527,-2.324641582276513,-6.197147919111316,-7.333389090109648,31.521131003343083,1.75,2.221721399125201,1.9140029907226506,-1.8437074539862266,5.671713435431528,0.03514776836820488,3.7928582130770963,-2.5166912708569242,80.07264504822271,11.484452921567282,1.878855222354439,3,-1.2600021362304688,-3.6750030517578125,-7.467502593994141,-9.805004119873047,1.649993896484375,1,0.011098478977001003,1.1972061035890824,87.13999938964844,4.640916293354722,87.23999786376953,1.2515786645169957,87.01000213623047,0.011098478977001003 6920,2017-03-08,89.0,89.36000061035156,88.19999694824219,88.5199966430664,2577900.0,0.007927484983572208,-1.0714300311305782,0.48000335693359375,57.3222144663029,66.7617037713651,-1.8637124349017284,-2.624422061171103,-6.742437829632138,-8.011635088334359,33.3201368604742,1.160003662109375,2.130932850814645,2.2744998931884766,-1.102220655005084,5.651220441382037,0.5861396190916963,3.962860167285257,-2.9100195497770898,88.64350730930113,22.869461899383666,1.6883602740967838,3,-1.7049980163574219,-4.119998931884766,-7.777500152587891,-10.115001678466797,0.01999664306640625,2,-0.00674155588900105,-1.4999836514043443,88.30000305175781,1.1972061035890824,87.13999938964844,4.640916293354722,87.23999786376953,-0.00674155588900105 6921,2017-03-09,89.02999877929688,89.79000091552734,88.7300033569336,89.31999969482422,3127100.0,0.0003370649359200062,-1.3820390388588377,-0.6041643487244696,58.309880948926995,64.91251212565997,-1.699305296142981,-2.1711064291113473,-6.642560540813747,-8.007193005319493,34.98131254491692,1.05999755859375,1.9807262885739334,1.9269989013671847,-0.5483959878080213,4.402393790542391,0.6893014567795746,3.1646963459547948,-2.5476159098585214,78.88882060106938,15.467017414525145,1.2376974445876063,3,-1.0900001525878906,-3.93499755859375,-7.777500152587891,-10.115001678466797,0.18000030517578125,3,-0.005279133181482432,-1.0714300311305782,89.0,-1.4999836514043443,88.30000305175781,1.1972061035890824,87.13999938964844,-0.005279133181482432 6922,2017-03-10,89.80999755859375,89.87999725341797,88.91999816894531,89.58999633789062,2005300.0,0.008761078175800963,4.3333192048488955,-0.7586225040119965,67.1214127208157,63.98547679797386,-2.1977969768780525,-2.5668389547737718,-7.294159500563595,-8.761118257874728,36.47054130816326,0.9599990844726562,1.8426780365230826,2.379497909545904,0.35230970281328666,4.406686116278522,1.3659038061795883,3.39309201291222,-2.8645481627029312,97.77070992258837,33.48202088343615,1.0135941033663096,3,-1.8250007629394531,-4.6699981689453125,-8.477497100830078,-10.814998626708984,-0.6100006103515625,4,-0.012025322692560403,-1.3820390388588377,89.02999877929688,-1.0714300311305782,89.0,-1.4999836514043443,88.30000305175781,-0.012025322692560403 6923,2017-03-13,90.7300033569336,90.80999755859376,89.3499984741211,89.83000183105469,2753300.0,0.010243912964585267,1.754741425846572,4.0908933277847135,69.91263813404503,63.943179136416155,-2.830742606783815,-3.296729501471617,-8.049860913126395,-9.645124960489738,36.72127063372746,1.4599990844726705,1.8023094711789156,3.0715034484863253,0.6532280520198697,5.489778844952781,1.8623657502531046,4.280641146719546,-3.3150263038384367,97.843821525591,33.567024753398115,1.209137698233226,3,-2.2800064086914062,-5.125003814697266,-9.305002212524414,-11.735004425048828,-1.0800018310546875,0,-0.021933268153152663,4.3333192048488955,89.80999755859375,-1.3820390388588377,89.02999877929688,-1.0714300311305782,89.0,-0.021933268153152663 6924,2017-03-14,90.9000015258789,91.18000030517578,90.33000183105469,90.5199966430664,1967000.0,0.0018736709209250524,-1.236854257433694,0.42222693171703474,71.94519385537997,63.225419450309644,-2.582546223104771,-3.2738652459879773,-8.04309956617297,-9.804754553044276,36.746141170516374,0.8499984741210938,1.7173274545867656,3.0125015258789034,0.28080860301933797,5.744194448738469,1.6466550644491207,4.378347987308686,-2.8739207817939985,90.6040783932206,25.341526916914717,1.3658464614297838,3,-2.2150001525878906,-5.1100006103515625,-9.4375,-11.90500259399414,0.30999755859375,1,-0.013421355337995156,1.754741425846572,90.7300033569336,4.3333192048488955,89.80999755859375,-1.3820390388588377,89.02999877929688,-0.013421355337995156 6925,2017-03-15,91.51000213623048,91.5500030517578,90.12999725341795,90.98999786376952,3197300.0,0.0067106776689978,3.7333045114696306,1.3684147124960593,80.75952129858193,64.5986534072105,-2.9212783006849605,-3.641322849538554,-8.420474863199502,-10.380775263475869,37.19724095235582,1.4200057983398438,1.6110619901350702,3.3500019073486413,0.3153659324176914,6.384637882279591,1.8326839198831664,4.867319894814116,-2.8531374799273976,98.58152766467555,28.311226065797428,1.5173179874654754,3,-2.6399993896484517,-5.100002288818374,-9.800001144409194,-12.515003204345717,0.43000030517575283,2,-0.017047373528261134,-1.236854257433694,90.9000015258789,1.754741425846572,90.7300033569336,4.3333192048488955,89.80999755859375,-0.017047373528261134 6926,2017-03-16,90.1999969482422,91.81999969482422,89.5199966430664,91.5999984741211,5153100.0,-0.014315431727758954,1.4999979267994343,-2.6922885061179627,70.10987168362325,66.04154522729813,-1.2417713908432404,-2.2705212917591524,-6.901487926346718,-9.04023061776951,36.90927247726747,2.3000030517578125,1.5986845902944253,1.927496719360363,-1.2383467739206253,5.093340212641351,0.3445749727198688,3.510418466000857,-0.9645046128481738,44.13786571746574,-27.880521487272674,1.5829217466404946,3,-0.9199981689453267,-3.654998779296889,-8.489995956420913,-11.204998016357436,2.6100006103515625,3,-0.013082043737239757,3.7333045114696306,91.51000213623048,-1.236854257433694,90.9000015258789,1.754741425846572,90.7300033569336,-0.013082043737239757 6927,2017-03-17,89.58999633789062,90.9800033569336,88.55000305175781,90.91999816894531,6446600.0,-0.006762756441129447,2.35169634213074,0.9500002724780888,63.99998020481414,66.98643320306292,-0.2943183013680084,-1.6058114191905872,-6.132352411857369,-8.408516230392777,36.20029809637971,2.4300003051757812,1.3537245834688605,1.2304962158203097,-1.9817531190634838,4.442745550704103,-0.37562845162158,2.8366208832621993,2.2300033569335938,31.804108678153543,-39.59324350792829,1.6061246674418945,3,-0.12999725341796875,-2.93499755859375,-7.879995346069336,-10.59499740600586,3.400001525878892,4,-0.0042415143314081805,1.4999979267994343,90.1999969482422,3.7333045114696306,91.51000213623048,-1.236854257433694,90.9000015258789,-0.0042415143314081805 6928,2017-03-20,89.16000366210938,89.3499984741211,87.9000015258789,88.81999969482422,4278100.0,-0.004799561260830143,3.027805152006443,-0.25564172871516583,64.48804893454336,67.10764024967037,0.5055044182559669,-1.0849535622703002,-5.4911030981988915,-7.979527652339755,35.45412511272302,1.6899948120117188,1.3249414773225965,0.7075035095214872,-2.4832193672286706,3.898226386271645,-0.8878579288535917,2.302864947896566,2.6599960327148438,32.142926652679435,-39.8471464955051,1.5953614383750803,3,0.6999969482421875,-1.1850051879882812,-7.450002670288086,-10.16500473022461,4.339996337890625,0,0.00044855635363560964,2.35169634213074,89.58999633789062,1.4999979267994343,90.1999969482422,3.7333045114696306,91.51000213623048,0.00044855635363560964 6929,2017-03-21,88.41000366210938,90.08999633789062,88.2300033569336,89.22000122070312,3278600.0,-0.008411843530674146,-2.1794801570223146,-2.3823179625266464,53.426274380188715,66.6747580178799,1.4223211988886248,-0.28083162071416723,-4.535817866051673,-7.215582921942612,34.742920205681486,1.8599929809570312,1.4412061089233674,-0.08599662780761719,-3.2479310829072148,3.0759378272919804,-1.666963855357423,1.4949705997421887,3.2531961059570307,13.010264654477796,-54.480237998079986,1.580967227549802,3,1.4499969482421875,0.10999679565429688,-5.495000839233398,-8.210002899169922,5.829994201660142,1,0.014025537975415503,3.027805152006443,89.16000366210938,2.35169634213074,89.58999633789062,1.4999979267994343,90.1999969482422,0.014025537975415503 6930,2017-03-22,88.73999786376953,88.86000061035156,88.25,88.43000030517578,2326200.0,0.0037325436940522927,1.2181717297822168,-0.3827141888327933,60.6395936990317,66.93361499011375,1.1751463239639577,-0.5309352046375437,-4.640531617975682,-7.52382374007864,34.11552051367792,0.6100006103515625,1.6070699228538103,0.1759975433349581,-2.943087412653739,3.295082499323655,-1.3835449346593975,1.7355400213293137,2.7726739746093756,21.428488016784677,-45.19609117713883,1.5595424779943503,3,1.1200027465820312,-0.21999740600585938,-5.409997940063477,-8.125,6.0800018310546875,2,0.02783413658060918,-2.1794801570223146,88.41000366210938,3.027805152006443,89.16000366210938,2.35169634213074,89.58999633789062,0.02783413658060918 6931,2017-03-23,88.61000061035156,89.3499984741211,88.23999786376953,88.58999633789062,1910000.0,-0.0014649228819854088,-2.083329801212224,0.06453041937389249,58.53053708906445,65.9790732532525,1.3849431128497685,-0.25989587929876734,-4.288889633324871,-7.374843577252932,34.53870398576303,1.1100006103515625,1.6090628276876515,-0.05199966430663494,-3.038211025432659,2.934211696819389,-1.5451053448696541,1.4411060162563842,2.7581644155273466,23.051904622716755,-43.395765602455874,1.4931056805630132,3,1.25,-0.08499908447265625,-5.280000686645508,-7.995002746582031,6.180000305175781,3,0.03758042893711089,1.2181717297822168,88.73999786376953,-2.1794801570223146,88.41000366210938,3.027805152006443,89.16000366210938,0.03758042893711089 6932,2017-03-24,89.3499984741211,90.05999755859375,88.61000061035156,88.8499984741211,1878100.0,0.008351177730192783,-1.959190346438303,24.994660564454616,62.7451066664437,65.18268086796347,0.6401511082765978,-0.8206573921193865,-4.799554479373342,-8.03915011735026,35.51151360185495,1.4499969482421875,1.6566871080382555,0.5474983215331974,-2.2784559307730916,3.3734525738394865,-0.86547880461994,1.9604754476863349,1.879440011757822,66.21006316038837,-2.3907879013601274,1.412977126153142,3,0.5100021362304688,-0.8249969482421875,-5.744997024536133,-8.459999084472656,4.900001525878906,4,0.038724109049367295,-2.083329801212224,88.61000061035156,1.2181717297822168,88.73999786376953,-2.1794801570223146,88.41000366210938,0.038724109049367295 6933,2017-03-27,89.0199966430664,89.23999786376953,88.05999755859375,88.58999633789062,2109200.0,-0.003693361350758928,1.712635815948015,0.8600006103515625,54.591802476248105,63.254526270282156,0.784587343311685,-0.3494812449862934,-4.258023983945122,-7.619758020720042,36.0302780737931,1.2900009155273438,1.6917664954086717,0.11649665832518963,-2.579615998348004,2.812609314998383,-1.231559670011407,1.4645529866617863,2.076264364412509,47.29062373156542,-19.0387626761444,1.3480563283365965,3,0.8400039672851562,-0.4949951171875,-5.237497329711914,-8.009998321533203,5.090003967285156,0,0.044596735232659945,-1.959190346438303,89.3499984741211,-2.083329801212224,88.61000061035156,1.2181717297822168,88.73999786376953,0.044596735232659945 6934,2017-03-28,89.73999786376953,90.0199966430664,88.55000305175781,89.0,2083900.0,0.008088084114292071,1.2615365654692388,1.7209240432213764,54.70736974932659,60.359842764809336,-0.13104548940609106,-0.8583103151440952,-4.777947241177401,-8.234417030238575,36.602012618685144,1.4699935913085938,1.6043681690277936,0.6744979858398494,-1.7932262434047601,3.142222215084459,-0.5593641287824482,1.908360100462147,1.2284127644453804,84.00001525878906,19.64666149823522,1.2338621146223037,3,0.12000274658203125,-1.214996337890625,-5.719999313354492,-7.849998474121094,5.020004272460952,1,0.04189884361194629,1.712635815948015,89.0199966430664,-1.959190346438303,89.3499984741211,-2.083329801212224,88.61000061035156,0.04189884361194629 6935,2017-03-29,89.77999877929688,89.97000122070312,88.94999694824219,89.5199966430664,1771200.0,0.0004457423276080785,2.1874783935532323,0.35135525244089777,54.764933070682915,58.65484958559374,-0.49422790861308386,-0.7841478288041657,-4.609411811796576,-8.188211728968426,36.91643260984886,1.0200042724609375,1.3979193601492028,0.6164989471435547,-1.798064619980181,3.0310625142672905,-0.5907828364183132,1.8237807307054226,1.0656754848245953,86.00006103515625,22.51519065245631,1.2072817835618699,3,-0.339996337890625,-1.2549972534179688,-5.600000381469727,-7.430000305175781,5.959999084472642,2,0.04967697867134646,1.2615365654692388,89.73999786376953,1.712635815948015,89.0199966430664,-1.959190346438303,89.3499984741211,0.04967697867134646 6936,2017-03-30,90.26000213623048,90.3000030517578,89.2300033569336,89.5,2073700.0,0.005346439780129497,1.5476062887712716,2.9230611226855796,52.97228927198246,57.42955059305689,-1.0782096729971329,-1.0626688477203032,-4.880672803947235,-8.600696401216922,37.25600781570156,1.0699996948242045,1.1541145001884416,0.9340023040771683,-1.3011096921741938,3.1691143003285305,-0.18355369404851274,2.0515583022028494,0.46784521836129045,98.21424922173681,37.45251811227418,1.117555998125679,3,-1.1599998474121236,-1.7350006103515767,-6.025003433227553,-7.910003662109389,5.470001220703111,3,0.050520689681696096,2.1874783935532323,89.77999877929688,1.2615365654692388,89.73999786376953,1.712635815948015,89.0199966430664,0.050520689681696096 6937,2017-03-31,89.5199966430664,90.16999816894531,88.8499984741211,90.0999984741211,1737700.0,-0.008198598223465359,2.6666596024244478,-0.7631581589117962,41.813215062222476,54.91012460724345,-0.3902129071450844,-0.15082646243976683,-3.9313843217589266,-7.791999784662721,37.715244222436375,1.4100036621093892,0.7401619553212413,0.07999687194823935,-1.9281972683233306,2.0881910122198093,-0.9241001981875456,1.0840939420840243,1.0947368783768496,65.17837071954592,8.731062534147988,1.0040970701357852,3,-0.339996337890625,-0.9949951171875,-4.624998092651367,-6.679996490478516,6.490005493164077,4,0.05886957629671796,1.5476062887712716,90.26000213623048,2.1874783935532323,89.77999877929688,1.2615365654692388,89.73999786376953,0.05886957629671796 6938,2017-04-03,89.11000061035156,89.9000015258789,88.79000091552734,89.9000015258789,1522300.0,-0.004579937981338156,1.8101248708316031,1.3620662439820053,38.26997667184301,53.22609152853837,0.013347956483372059,0.43671499989895324,-3.304172845473232,-7.328731127281927,38.06606041738701,1.1100006103515625,0.4645184980847006,-0.4284992218017578,-2.1318000451084487,1.274801601504933,-1.2801496334550961,0.4231511898515805,1.3961436312691262,31.99986049107169,-19.29542673477854,0.8516504116533434,4,0.06999969482421875,-0.15500259399414062,-3.9425010681152344,-6.06500244140625,19.050003051757812,0,0.05768150998139876,2.6666596024244478,89.5199966430664,1.5476062887712716,90.26000213623048,2.1874783935532323,89.77999877929688,0.05768150998139876 6939,2017-04-04,89.27999877929688,89.31999969482422,88.51000213623047,88.58000183105469,1870400.0,0.0019077338994604176,1.0769200672952777,-0.8860710595188658,34.49231595266163,50.320838445608366,-0.022644651398778137,0.3624848517450374,-3.2427643872208876,-7.4504737739247275,37.736234300754596,0.80999755859375,0.29117627896418696,-0.30750083923339844,-1.9144455694063112,1.2994438909395143,-1.1109732043198477,0.4959715258530508,1.1218997536941373,43.01655023676719,-2.2024446157914497,0.8034723650864543,4,-0.09999847412109375,-0.3250007629394531,-4.112499237060547,-6.1699981689453125,19.300003051757812,1,0.05409948361440531,1.8101248708316031,89.11000061035156,2.6666596024244478,89.5199966430664,1.5476062887712716,90.26000213623048,0.05409948361440531 6940,2017-04-05,88.4000015258789,89.61000061035156,88.08999633789062,89.47000122070312,2673500.0,-0.009856600195451981,1.2518607266582649,-1.5285776566757494,36.68639854634921,47.893711940862225,0.8985437261604403,1.2598185292022066,-2.1571250959151342,-6.494115657920673,37.028584992061866,1.5200042724609375,0.11530028427972638,-1.1574981689453097,-2.831622291711099,0.5166259538204798,-1.9945602303282044,-0.3204361075624149,1.9018211268276275,14.027341457520718,-30.03426470140502,0.8370620613828917,4,0.779998779296875,0.5549964904785156,-3.137500762939453,-5.290000915527344,20.68999481201172,2,0.07194570702003555,1.0769200672952777,89.27999877929688,1.8101248708316031,89.11000061035156,2.6666596024244478,89.5199966430664,0.07194570702003555 6941,2017-04-06,88.55999755859375,88.7699966430664,87.94000244140625,88.47000122070312,1319600.0,0.0018099098410988557,2.2549142805852256,-0.08410875098932598,41.83833860097554,45.570737711365766,0.8165810670206071,1.1202411355554034,-2.1366508523373113,-6.5337322598874294,36.058374207983356,0.8299942016601562,0.12517003632474655,-0.9740020751953153,-2.6919257446015337,0.743921594210903,-1.8329639098984245,-0.11504024049220618,1.645752249039674,27.802524889664376,-17.07387720473433,0.8589618347031085,4,0.5600051879882812,0.4450035095214844,-3.2599964141845703,-5.4499969482421875,22.340003967285156,3,0.08107498309747907,1.2518607266582649,88.4000015258789,1.0769200672952777,89.27999877929688,1.8101248708316031,89.11000061035156,0.08107498309747907 6942,2017-04-07,88.7300033569336,88.83000183105469,88.06999969482422,88.4000015258789,1740800.0,0.0019196680558550838,1.8679391950250475,3.6668362156663274,46.446275780752494,44.66567918964404,0.61394288868253,0.91193155385551,-2.1275821220436058,-6.591686191109289,35.01478534289325,0.7600021362304688,0.04547412282082064,-0.7499965667724666,-2.4990058515105034,0.9990127179655701,-1.624501209141485,0.12450807559655175,1.383516519429648,40.30618798681204,-5.925585968284018,0.8745046423690168,4,0.3899993896484375,0.2749977111816406,-3.19000244140625,-5.620002746582031,23.02999877929689,4,0.07889101470943416,2.2549142805852256,88.55999755859375,1.2518607266582649,88.4000015258789,1.0769200672952777,89.27999877929688,0.07889101470943416 6943,2017-04-10,88.73999786376953,89.08999633789062,88.33000183105469,88.55000305175781,1424000.0,0.00011263954082973981,-1.4126914925825007,0.575738660008323,53.10729592767721,44.48789320946077,0.625870685035693,0.7854786077812292,-2.001761415592455,-6.471348296311433,33.62267244051868,0.7599945068359375,-0.0017486879514763132,-0.6405017852783175,-2.3149221810516565,1.0339186104950215,-1.4777119831649799,0.19670841260834493,1.2849812785743353,47.90397003060898,-2.4255855431421764,0.8372101978866664,4,0.3800048828125,0.5400009155273438,-3.1999969482421875,-5.629997253417969,16.499999999999986,0,0.08192477403055154,1.8679391950250475,88.7300033569336,2.2549142805852256,88.55999755859375,1.2518607266582649,88.4000015258789,0.08192477403055154 6944,2017-04-11,89.68000030517578,89.69000244140625,88.37000274658203,88.77999877929688,1763900.0,0.010592770611165703,1.8695464685247996,4.73697948038389,57.939212264770966,44.84059089769278,-0.3615592348592571,-0.2641528532425639,-2.814147067959496,-7.2940284595873806,32.16608009336114,1.3199996948242188,-0.13540012022082237,0.3605007171630916,-1.162922846557123,1.8839242808833063,-0.40121106469702283,1.122212499023206,0.2599797325094926,99.42844935825893,43.56589539586089,0.7617117818601102,4,-0.55999755859375,-0.220001220703125,-4.1399993896484375,-6.569999694824219,17.25,1,0.2060660492199735,-1.4126914925825007,88.73999786376953,1.8679391950250475,88.7300033569336,2.2549142805852256,88.55999755859375,0.2060660492199735 6945,2017-04-12,89.94999694824219,90.02999877929688,89.1500015258789,89.94999694824219,1909100.0,0.0030106672853214,9.99971390425329,0.0,61.056079849325634,45.7387898507309,-0.675993658942204,-0.692519376180897,-2.937540935913745,-7.463261963611842,30.576003896083463,0.8799972534179688,-0.14640392598440144,0.7084976196289006,-0.46142695122317434,1.8784221904809755,0.12353533420287022,1.293459905054931,-2.0499954223632812,96.17215448638387,34.66557173543171,0.584962285426036,4,-0.8949966430664062,-0.089996337890625,-4.117496490478516,-6.554996490478516,17.69000244140625,2,0.20711512523488262,1.8695464685247996,89.68000030517578,-1.4126914925825007,88.73999786376953,1.8679391950250475,88.7300033569336,0.20711512523488262 6946,2017-04-13,89.0199966430664,90.1999969482422,88.8499984741211,90.08999633789062,2966200.0,-0.010339081008650997,1.0930194046710546,-100.0,47.359985351562514,46.35509766065757,0.06661999066686519,0.15235700848653266,-1.854859592872856,-6.4494975206195875,29.42060876624315,1.349998474121108,-0.23692313825689837,-0.16250267028809162,-1.2446216781324608,0.9196163375562776,-0.7035621742102762,0.378556833634093,-1.0773951721191395,44.60085320381226,-15.636989786828089,0.5410595039221829,4,0.0500030517578125,0.8400039672851562,-2.9324951171875,-5.3699951171875,19.37000274658203,3,0.2254549590166428,9.99971390425329,89.94999694824219,1.8695464685247996,89.68000030517578,-1.4126914925825007,88.73999786376953,0.2254549590166428 6947,2017-04-17,89.20999908447266,90.13999938964844,88.81999969482422,89.2699966430664,2160100.0,0.002134379336904191,-2.1428701180744776,0.05607250065955065,51.55484797402758,47.83119447201141,-0.19219089317191163,-0.07122529789720033,-1.8710286867211892,-6.543721197550894,29.135217148023035,1.3199996948242188,-0.3337829415738014,0.046499633789068184,-1.018705546908791,1.1117048144869273,-0.48610295655986135,0.5791022241379977,-1.1771017944335966,47.05879952999507,-14.204713739343013,0.5326025903489305,4,-0.1399993896484375,0.6500015258789062,-2.6924991607666016,-5.344997406005859,19.800003051757827,0,0.24313420764490834,1.0930194046710546,89.0199966430664,9.99971390425329,89.94999694824219,1.8695464685247996,89.68000030517578,0.24313420764490834 6948,2017-04-18,89.19999694824219,89.44000244140625,88.72000122070312,89.12000274658203,1393100.0,-0.00011211900384622275,1.5714091088677267,-1.3332909460834181,44.99999293574783,48.99871413679877,-0.18783289946578918,-0.06121169611722621,-1.6440726104006274,-6.425370143497503,29.371139459541023,0.720001220703125,-0.45829086455630375,0.03449783325194744,-1.0308298642269875,1.0998255307308824,-0.49816601548752715,0.567161681991422,-1.0804156718750022,45.35501811465772,-12.494122236225145,0.5326638487394679,4,-0.12999725341796875,0.660003662109375,-2.6374988555908203,-5.289997100830078,23.110000610351577,1,0.2529148650204396,-2.1428701180744776,89.20999908447266,1.0930194046710546,89.0199966430664,9.99971390425329,89.94999694824219,0.2529148650204396 6949,2017-04-19,89.6500015258789,90.2300033569336,89.13999938964844,89.54000091552734,2021400.0,0.0050448945407233214,-1.3956034742949126,1.375107296137339,48.881263878328994,50.35369917368542,-0.6479745480818764,-0.4359046561416591,-1.8751580673709185,-6.755165789074141,29.44616615988096,1.0900039672851562,-0.42015424914995947,0.4225025177001953,-0.6012135419313012,1.4462185773316918,-0.08935551211554582,0.9343605475159364,-1.4472036226367209,61.58933705202634,6.999497979598644,0.5118580298157461,4,-0.5649986267089844,0.20999908447265625,-2.6225032806396484,-5.275001525878906,24.18000030517578,2,0.1738984503351102,1.5714091088677267,89.19999694824219,-2.1428701180744776,89.20999908447266,1.0930194046710546,89.0199966430664,0.1738984503351102 6950,2017-04-20,91.20999908447266,91.4800033569336,89.79000091552734,90.0999984741211,2024300.0,0.017400976375258947,1.0484764414851806,10.090858648911084,56.894027811304674,52.02655353038866,-1.9751658336897862,-1.8987161835966617,-3.2158398036057463,-8.2102101346793,29.789760087279788,1.8300018310546875,-0.27252156898610735,1.8590000152587862,0.531907578368731,3.1860924521488414,1.1954537968137515,2.522546233703821,-2.88556885400898,90.2172440768578,39.44591722406653,0.6635462184450294,4,-1.43499755859375,-1.3499984741210938,-3.9724979400634766,-6.649997711181641,20.9199981689453,3,0.1723495381920166,-1.3956034742949126,89.6500015258789,1.5714091088677267,89.19999694824219,-2.1428701180744776,89.20999908447266,0.1723495381920166 6951,2017-04-21,91.94000244140624,91.95999908447266,91.0999984741211,91.2699966430664,1831800.0,0.008003545272021073,1.4225400543729383,0.6036084954292263,67.58725846247671,54.37555160613579,-2.4309331428631964,-2.494338822736566,-3.689989273566269,-8.827075747326276,29.992024605375274,0.8600006103515625,-0.08060494331478196,2.4225032806396314,0.7078609375938356,4.137145623685427,1.5651821091167335,3.2798244521625293,-3.363126360824964,99.38281925151779,48.35051472479579,0.8573211715228956,4,-1.795001983642564,-2.0100021362304545,-4.3000011444091655,-7.1949996948242045,20.909996032714858,4,0.17076350371262916,1.0484764414851806,91.20999908447266,-1.3956034742949126,89.6500015258789,1.5714091088677267,89.19999694824219,0.17076350371262916 6952,2017-04-24,92.80999755859376,93.06999969482422,92.51000213623048,92.86000061035156,2020900.0,0.009462639700732911,1.3829621453151788,-0.07463077466150009,75.20435145956424,56.830779998567685,-2.974073729388053,-3.25891502079277,-4.346129391810933,-9.570700081736803,30.045823316913662,1.129997253417983,0.1913851741999224,3.1194984436035327,0.8633302076160021,5.375666679591063,1.9914143256097674,4.247582561597298,-3.894809177623358,94.02293730038636,38.90670826704028,1.1280841179937684,4,-2.089996337890639,-2.3249969482422017,-4.8974990844726705,-7.92999649047853,20.520004272460923,0,0.1678698657568496,1.4225400543729383,91.94000244140624,1.0484764414851806,91.20999908447266,-1.3956034742949126,89.6500015258789,0.1678698657568496 6953,2017-04-25,92.98999786376952,93.4000015258789,92.69000244140624,93.38999938964844,2041400.0,0.0019394495195639294,2.380901346024663,7.999542264268655,75.2380942495113,58.752877996872165,-2.78017791786732,-3.2951890677053797,-4.3995860744618795,-9.66415323287788,30.681555520489972,0.7099990844726705,0.4337768432501008,3.1009986877441236,0.432351298765127,5.76964607672312,1.7666749932546253,4.435322382233622,-3.576232125136656,90.37550571577442,32.335448873390675,1.3343236944894987,4,-1.9299964904785014,-2.339996337890611,-4.932498931884751,-8.109996795654283,20.88000488281253,1,0.17227663878356347,1.3829621453151788,92.80999755859376,1.4225400543729383,91.94000244140624,1.0484764414851806,91.20999908447266,0.17227663878356347 6954,2017-04-26,93.5,93.7300033569336,92.30999755859376,93.20999908447266,1543000.0,0.005484483793382067,2.786643609175487,-0.724999523164635,86.53292278903423,61.58363832350645,-3.007610992423295,-3.698692016069458,-4.779345000773333,-10.049753828986809,30.799982177369,1.4200057983398295,0.6645688175401148,3.4230007171630916,0.30638245986075674,6.5396189744654265,1.864691588511917,4.981309845814266,-3.528161251152696,94.16235496413799,29.292790690487607,1.5583091286511679,4,-2.2749977111816406,-2.664997100830078,-4.582500457763672,-8.619998931884766,21.019996643066406,2,0.2011764444769386,2.380901346024663,92.98999786376952,1.3829621453151788,92.80999755859376,1.4225400543729383,91.94000244140624,0.2011764444769386 6955,2017-04-27,94.23999786376952,94.98999786376952,93.70999908447266,94.0,1515700.0,0.007914415655289053,-2.1219494040695976,0.8275762279339701,87.56611380505697,66.05098592945029,-3.4364566154555263,-4.308315524865392,-5.369433553593893,-10.601344451173958,31.113729640447808,1.489997863769517,0.8935726750532922,3.93999862670897,0.31592741321144047,7.5640698402065,2.1279630199602053,5.752034233457735,-3.6668527776284066,80.71979131935585,10.700425973880002,1.812035606748762,4,-2.384998321533189,-2.7749977111816264,-5.0499973297119,-9.359996795654283,20.45000457763672,3,0.2078735612409912,2.786643609175487,93.5,2.380901346024663,92.98999786376952,1.3829621453151788,92.80999755859376,0.2078735612409912 6956,2017-04-28,94.81999969482422,94.91000366210938,93.81999969482422,94.4499969482422,1937800.0,0.006154518720311586,2.963573816426461,1.5416918332962777,88.20574281764888,70.12330757874153,-3.4723630109943286,-4.77394005854606,-5.850625247701544,-10.992124392916509,31.282290547237622,1.0900039672851562,1.055090571744472,4.2920005798339815,0.14280628275665208,8.441194876911311,2.2174034312953097,6.366597728372653,-3.451821108709993,93.65678546315874,19.057726036788083,2.0745971485386665,4,-2.9650001525878906,-3.354999542236328,-5.629999160766602,-9.939998626708984,18.870002746582017,4,0.18255639753538833,-2.1219494040695976,94.23999786376952,2.786643609175487,93.5,2.380901346024663,92.98999786376952,0.18255639753538833 6957,2017-05-01,94.79000091552734,95.41999816894531,94.70999908447266,95.20999908447266,2314800.0,-0.00031637607459844563,-1.4482649759280208,-1.1351217601089163,87.85981784952438,74.88551034693894,-2.8693439198825814,-4.562820536206857,-5.716903926000882,-10.796544855747925,31.924934034298957,0.7099990844726562,1.1938904661575833,3.9985015869140597,-0.5329105633417583,8.529913737169878,1.7327955117861507,6.264207662041969,-2.769894859435169,79.74285756340237,1.6940538978153938,2.265706075127907,5,-2.5100021362304688,-3.1100006103515625,-5.597499847412109,-9.90999984741211,20.5800018310547,0,0.19052639924213133,2.963573816426461,94.81999969482422,-2.1219494040695976,94.23999786376952,2.786643609175487,93.5,0.19052639924213133 6958,2017-05-02,94.25,95.31999969482422,94.12000274658205,94.69000244140624,2332500.0,-0.005696813063738371,-2.428577656675848,1.0476294277928817,80.10538409809848,78.35485703802443,-1.7183722673316026,-3.8135209180514806,-5.0595860827232855,-10.083161399095957,32.40455516497639,1.1999969482421733,1.5223232717266342,3.201500701904294,-1.5079045712361534,7.9109059750447415,0.8467980653340703,5.556203338474518,-1.5499155213371978,62.37948748141699,-12.429366708120213,2.3547026365702255,5,-1.6450004577636719,-2.5699996948242188,-5.057498931884766,-9.369998931884766,20.040000915527344,1,0.20244033773002323,-1.4482649759280208,94.79000091552734,2.963573816426461,94.81999969482422,-2.1219494040695976,94.23999786376952,0.20244033773002323 6959,2017-05-03,94.11000061035156,95.4499969482422,93.62000274658205,95.4499969482422,2872300.0,-0.0014854046647049257,1.7313420938759128,3.0454293244556725,77.88203698514417,80.68685805733992,-0.9825119672543394,-3.4710807595647424,-4.809214781750001,-9.78607777217951,33.00056566842514,1.8299942016601562,1.8379520291332483,2.8200012207031193,-2.001586548842397,7.641588990248636,0.4092073359303612,5.2307951054758774,-0.8659333936322611,26.7759243895415,-43.458055002173225,2.410793884772756,5,-0.8350028991699219,-2.4150009155273438,-4.917499542236328,-9.115001678466797,16.349998474121094,2,0.2099670811611598,-2.428577656675848,94.25,-1.4482649759280208,94.79000091552734,2.963573816426461,94.81999969482422,0.2099670811611598 6960,2017-05-04,94.76000213623048,95.08000183105469,93.91999816894531,94.11000061035156,4548700.0,0.006906827347394895,-1.2524202807303433,-0.48507709125692317,89.97213892708307,83.17406699785174,-1.2024378691077118,-3.815815459681474,-5.333857506632512,-10.270906197379205,34.068209747655374,1.160003662109375,2.2561756732516614,3.152002716064473,-1.7058280097421346,8.00983344187108,0.7230873531611763,5.58091807896777,-1.1399993896484375,62.29524599663973,-10.719269631402646,2.4289153629033025,5,-0.8800048828125,-3.065002441406264,-5.567501068115249,-9.725002288818374,14.139999389648423,3,0.20852674188871623,1.7313420938759128,94.11000061035156,-2.428577656675848,94.25,-1.4482649759280208,94.79000091552734,0.20852674188871623 6961,2017-05-05,95.73999786376952,95.87000274658205,94.58999633789062,95.38999938964844,5175900.0,0.010341871100109978,3.1966856356699154,0.5384579269222758,90.96610902853027,84.92537339440354,-1.77318776296174,-4.458935303083777,-6.150988625617188,-11.093841480702636,35.49208492285207,1.2800064086914205,2.685116580739475,3.7729984283447067,-1.196348506053937,8.74234536274335,1.2883249611453778,6.257671895544036,-2.1199951171874716,94.22200520833208,17.18383311493257,2.484673467199323,5,-1.6499977111816122,-3.8349952697753764,-6.757495880126939,-10.384998321533189,14.240005493164077,4,0.19793195112246686,-1.2524202807303433,94.76000213623048,1.7313420938759128,94.11000061035156,-2.428577656675848,94.25,0.19793195112246686 6962,2017-05-08,95.7300033569336,96.48999786376952,95.4499969482422,95.91999816894531,5318600.0,-0.00010439217734414807,-1.7733075631962045,-0.5428446866485234,90.966196107187,86.67294026747861,-1.4588445796313039,-4.108262324346612,-5.971341540852507,-10.955108750536624,37.05192745190155,1.0400009155273153,2.9702874168468156,3.413003921508789,-1.5823728344126948,8.408380677430273,0.9153155435480471,5.910692299469531,-1.8100051879882812,73.51931011016143,-7.215653124371244,2.4976883779607437,5,-1.3300056457519531,-3.515003204345703,-6.917501449584961,-10.375003814697266,14.289993286132812,0,0.18761097309803687,3.1966856356699154,95.73999786376952,-1.2524202807303433,94.76000213623048,1.7313420938759128,94.11000061035156,0.18761097309803687 6963,2017-05-09,96.01000213623048,96.33999633789062,95.25,95.86000061035156,6184900.0,0.002924880073939873,1.6913824446391064,-0.7895032726981434,90.76929848585642,87.14364867823662,-1.4141143146287192,-4.021889030303939,-6.089765677489268,-11.105669542466941,38.42067342218645,1.089996337890625,3.14613744878784,3.329502487182637,-1.6278138078568674,8.286818782222142,0.8508443396628849,5.808160634702389,-1.5760040283203267,83.27538173620941,0.11372525241345954,2.4786581475197553,5,-0.9550018310547017,-3.7950019836425923,-7.157501220703139,-10.655002593994155,14.519996643066392,1,0.20164566378075155,-1.7733075631962045,95.7300033569336,3.1966856356699154,95.73999786376952,-1.2524202807303433,94.76000213623048,0.20164566378075155 6964,2017-05-10,108.16000366210938,110.61000061035156,104.76000213623048,105.97000122070312,11166200.0,0.12654933085658104,-1.537959956441303,14.599867758505304,96.08486180583998,88.0901762338792,-12.589863575335343,-15.51172276984758,-17.917558201775222,-23.053309223060324,40.439383806723114,14.59999847412108,3.512803536107768,14.555503845214844,6.217036233789514,22.893971456640173,10.386270039502179,18.72473765092751,-13.314805603027352,85.32057166052903,2.925349387548266,4.169233805712661,5,-6.045001983642578,-8.885002136230469,-19.092504501342773,-22.805004119873047,2.349998474121108,2,0.05667526854536731,1.6913824446391064,96.01000213623048,-1.7733075631962045,95.7300033569336,3.1966856356699154,95.73999786376952,0.05667526854536731 6965,2017-05-11,108.58000183105469,109.31999969482422,106.83000183105469,107.5500030517578,5750600.0,0.003883119034069127,-1.0161916058168698,0.4703185529946276,96.01773160377765,88.95817498789349,-12.026534985631613,-15.246121716357152,-18.04637774810098,-23.279382333738383,42.34414469313571,2.4899978637695312,3.9375550501005137,14.044001770019534,3.5426322826903487,24.54537125734872,8.793317026354941,19.294686513684127,-13.330001831054688,87.3283505748714,6.789397225573367,5.250684743664592,5,-6.465000152587891,-9.305000305175781,-19.512502670288086,-23.22500228881836,5.069999694824219,3,0.017314396958135525,-1.537959956441303,108.16000366210938,1.6913824446391064,96.01000213623048,-1.7733075631962045,95.7300033569336,0.017314396958135525 6966,2017-05-12,109.08999633789062,109.25,107.45999908447266,108.19000244140624,3169400.0,0.004696946935306423,1.9344247942566977,0.8737815175846659,95.93682752990844,89.85562050793615,-11.50984179203141,-14.9414859836196,-18.227151341778892,-23.558583126191635,44.71412306910795,1.7900009155273438,4.3157199231929155,13.55049629211426,1.5410580318663705,25.55993455236215,7.545777161990316,19.555215422238206,-10.767996215820318,90.10413924439194,10.805233265497648,6.004719130123946,5,-6.974994659423828,-9.814994812011719,-20.022497177124023,-23.54999542236328,4.3800048828125,4,-0.0017416336821869383,-1.0161916058168698,108.58000183105469,-1.537959956441303,108.16000366210938,1.6913824446391064,96.01000213623048,-0.0017416336821869383 6967,2017-05-15,110.9000015258789,111.26000213623048,108.8499984741211,108.98999786376952,3279800.0,0.016591853045645477,-1.200914132827972,2.1222406835983683,96.27910112678529,91.65270017779024,-12.062862661191744,-15.856167758453864,-19.68752996025576,-25.12476673896022,47.307175023122895,2.410003662109389,4.713926111899994,14.276001358032232,0.8404946074965665,27.711508108567898,7.558247982764399,20.993754733300065,-10.120401306152345,97.75140185936078,19.03347905119726,6.717753375267835,5,-8.459999084472642,-11.235000610351562,-21.837499618530273,-25.28499984741211,2.2699966430664062,0,-0.008295745322696169,1.9344247942566977,109.08999633789062,-1.0161916058168698,108.58000183105469,-1.537959956441303,108.16000366210938,-0.008295745322696169 6968,2017-05-16,111.76000213623048,112.16000366210938,110.44000244140624,111.2300033569336,2963400.0,0.007754739391512944,1.5864644401867978,0.277485739850134,96.34520821480986,93.7041636477531,-11.373958719323085,-15.746712819224356,-20.17747843346963,-25.733469587709294,50.19117407227112,1.7200012207031392,5.136107650382115,14.008001708984395,-0.5447772832554136,28.560780701224203,6.731612212864491,21.2843912051043,-8.884321533203135,94.59457508920738,17.09371905544978,7.276389496119906,5,-8.72000122070314,-11.514999389648452,-22.69750022888185,-25.65000152587892,0.8600006103515625,1,-0.01556912544653577,-1.200914132827972,110.9000015258789,1.9344247942566977,109.08999633789062,-1.0161916058168698,108.58000183105469,-0.01556912544653577 6969,2017-05-17,105.23999786376952,109.37999725341795,105.0,108.70999908447266,7457200.0,-0.058339335610546716,-1.2177218417179407,-6.5471871941036115,71.58556091928828,91.66121053577591,-3.474515992091213,-8.431128328521524,-13.392951476262922,-19.00008463817771,51.57131155512462,6.760002136230483,5.473190484426198,6.708497619628886,-7.686284753867199,21.10327999312497,-0.488893567119149,13.905888806376922,-0.5074526489257636,3.351923757240264,-70.69556262947845,7.19739118674804,5,-1.864997863769517,-4.974994659423814,-16.039997100830064,-19.129997253417955,5.630004882812528,2,0.05026606825263458,1.5864644401867978,111.76000213623048,-1.200914132827972,110.9000015258789,1.9344247942566977,109.08999633789062,0.05026606825263458 6970,2017-05-18,106.93000030517578,107.6500015258789,104.33999633789062,104.70999908447266,3174500.0,0.016058556401663315,-1.2364849190925165,-0.6397695791741762,72.77172297518307,89.639612085404,-3.639378806856996,-9.363093889124201,-14.815905818555365,-20.466788523463023,52.16135378191162,3.3100051879882812,6.054534305085312,7.612499999999997,-6.8156950589570044,22.040695058957,0.39840247052148925,14.826597529478505,5.230003356933594,33.12022431569663,-36.858619241139706,7.214097529478501,5,-3.2249984741210938,-6.489997863769531,-17.639999389648438,-20.81999969482422,4.930000305175781,3,0.033479863656947995,-1.2177218417179407,105.23999786376952,1.5864644401867978,111.76000213623048,-1.200914132827972,110.9000015258789,0.033479863656947995 6971,2017-05-19,107.63999938964844,107.9499969482422,106.33000183105469,107.41000366210938,2282400.0,0.006639849270049014,2.811794273404448,0.103601622104612,73.56068950486704,87.70566690736844,-2.7757445754578924,-9.314120724582793,-15.24606769749525,-20.961144517751165,52.55236136641612,1.6199951171875142,6.778580782501507,7.537499237060544,-6.909011040541628,21.984009514662716,0.314244098259465,14.760754375861623,4.363604125976565,42.199487992007676,-25.447756904256437,7.223255138801083,5,-3.93499755859375,-7.1999969482421875,-18.182498931884766,-21.529998779296875,0.6800003051757812,4,0.05583428251866418,-1.2364849190925165,106.93000030517578,-1.2177218417179407,105.23999786376952,1.5864644401867978,111.76000213623048,0.05583428251866418 6972,2017-05-22,108.38999938964844,108.4000015258789,107.41999816894531,107.87000274658205,1493200.0,0.0069676700506571265,2.6296359089560464,2.2608969680885735,75.7278049273458,86.03438984531171,-1.7221747617682155,-9.314624994635182,-15.726891328564818,-21.495497552361897,52.47860023515691,0.9800033569335938,7.472222854058302,7.5084991455078125,-6.962510769943577,21.979509060959202,0.2729941877821176,14.744004103233507,3.4603319824218772,51.79027184814592,-15.840748085432097,7.235504957725698,5,-0.1399993896484375,-7.9499969482421875,-18.924999237060547,-22.279998779296875,0.4199981689453267,0,0.046867809388878356,2.811794273404448,107.63999938964844,-1.2364849190925165,106.93000030517578,-1.2177218417179407,105.23999786376952,0.046867809388878356 6973,2017-05-23,109.01000213623048,111.8499984741211,108.18000030517578,110.08999633789062,3032700.0,0.005720110250699628,-1.678832868793803,-2.0769253341549954,76.64521104035637,83.87442864914686,-0.33995050331104437,-9.141607261907083,-16.09462246085097,-21.882881680047817,52.48506383330485,3.6699981689453125,8.158068770019653,7.327501678466817,-7.0776349362273265,21.73263829316096,0.12493337111975222,14.530069985813881,-4.670005798339858,62.18381451331911,-10.176601398519175,7.202568307347072,5,-0.760002136230483,-8.569999694824233,-19.545001983642592,-22.90000152587892,-2.3300018310547017,1,0.038161599405493574,2.6296359089560464,108.38999938964844,2.811794273404448,107.63999938964844,-1.2364849190925165,106.93000030517578,0.038161599405493574 6974,2017-05-24,112.30999755859376,112.54000091552734,108.38999938964844,108.77999877929688,4492500.0,0.030272409482565266,1.0801984022272448,-3.2685349364567484,78.66710135033583,81.94658084320889,-3.340669148309331,-11.55245104873984,-19.104279127151827,-24.92519491056821,53.01934597920377,4.150001525878906,9.035521764641146,9.686997222900402,-4.923470507622838,24.297464953423642,2.381763357638789,16.992231088162015,-7.819801177978533,97.19508257884574,22.588189502231558,7.305233865261616,5,-3.86999893188478,-11.469997406005874,-22.844997406005874,-26.1999969482422,-6.589996337890639,2,0.0027602635092798256,-1.678832868793803,109.01000213623048,2.6296359089560464,108.38999938964844,2.811794273404448,107.63999938964844,0.0027602635092798256 6975,2017-05-25,113.83000183105469,114.16000366210938,112.51000213623048,112.51000213623048,3419800.0,0.013534006815981936,-1.5000028899228715,0.37393771991250496,79.03692308370557,80.06881368251968,-4.512144695837094,-12.152643540704503,-20.32996105645192,-26.1537081674132,53.1308913712011,1.8500061035156108,10.070001792503888,10.227501296997076,-4.6410181422531736,25.096020736247326,2.793241577371944,17.661761016622208,-9.017813269042975,95.78541821349438,22.68234689805479,7.434259719625126,5,-4.5800018310546875,-11.854999542236328,-24.357500076293945,-27.720001220703125,-8.410003662109375,3,-0.026003681251502098,1.0801984022272448,112.30999755859376,-1.678832868793803,109.01000213623048,2.6296359089560464,108.38999938964844,-0.026003681251502098 6976,2017-05-26,112.12999725341795,113.58999633789062,111.79000091552734,113.5,2212500.0,-0.01493459149864429,1.3225815978460433,-1.037881108574423,74.9695312198709,77.70108369286253,-2.610040686060998,-9.58052370530514,-18.307088204350435,-24.17568521111427,53.121756746942694,2.0400009155273438,9.564456394118864,7.66199684143065,-7.068567249184042,22.392560932045342,0.29671479612329676,15.027278886738003,-6.756939785400377,69.88123510061942,-3.0382690513791317,7.365282045307347,5,-2.8799972534179545,-9.49999618530272,-22.31249618530272,-26.019996643066392,-5.369995117187472,4,-0.002407889500400051,-1.5000028899228715,113.83000183105469,1.0801984022272448,112.30999755859376,-1.678832868793803,109.01000213623048,-0.002407889500400051 6977,2017-05-30,112.8499984741211,112.91999816894531,111.63999938964844,112.62000274658205,2360100.0,0.0064211293885605425,5.919003629165292,-0.16787975652811912,75.30046459508512,75.36277884622645,-3.379764236460346,-9.357928012301457,-18.6695326775519,-24.633970806207174,52.88238127600887,1.279998779296875,9.057993907026429,7.478998184204102,-6.964986207054778,21.92298257546298,0.2570059885746616,14.700990379833542,-6.949724234458003,78.09357102668883,6.2161677397861155,7.2219921956294435,5,-3.5999984741210938,-9.614997863769531,-22.812498092651367,-26.235000610351562,-7.099998474121094,1,-0.040141770851115255,1.3225815978460433,112.12999725341795,-1.5000028899228715,113.83000183105469,1.0801984022272448,112.30999755859376,-0.040141770851115255 6978,2017-05-31,113.33000183105469,113.4800033569336,111.93000030517578,112.86000061035156,3430000.0,0.004253463566006754,3.0259596139745955,2.0435215285611292,61.96204158352358,74.29349892003037,-4.03831473124751,-8.7856597050895,-18.765167490514784,-24.820145243575084,53.41237332106195,1.5500030517578125,8.54037897821236,7.005001449584967,-6.854845810078928,20.86484870924886,0.07507781975301953,13.934925079416914,-6.934143826044817,85.61523021714008,14.800557181510172,6.929923629831948,5,-4.0800018310546875,-10.095001220703125,-22.727500915527344,-26.160003662109375,-5.880004882812486,2,-0.039883563040959524,5.919003629165292,112.8499984741211,1.3225815978460433,112.12999725341795,-1.5000028899228715,113.83000183105469,-0.039883563040959524 6979,2017-06-01,113.87000274658205,114.94000244140624,113.18000030517578,113.95999908447266,2232700.0,0.0047648540263183214,-1.3945587410990277,-0.1914810726575894,62.17210396612311,73.11576347457925,-3.6044594873583122,-8.189255006580012,-18.882421716698715,-25.06099255749588,54.65682516090911,1.7600021362304545,7.781588811646088,6.557002258300798,-6.4259902266121,19.539994743213697,0.06550601584434901,13.048498500757248,-7.00829600214621,67.57579680860482,-1.1025014732054643,6.49149624245645,6,-3.2350006103515767,-10.245002746582045,-23.015001296997085,-26.425003051757827,-6.0300064086914205,3,-0.06314219959586398,3.0259596139745955,113.33000183105469,5.919003629165292,112.8499984741211,1.3225815978460433,112.12999725341795,-0.06314219959586398 6980,2017-06-02,114.5199966430664,114.54000091552734,113.1999969482422,113.8499984741211,1872600.0,0.005708210071188935,2.7746233693666187,-7.444727026111721,62.41425659512991,71.87727092905291,-3.4247369318474057,-7.676557628753727,-19.104038144058592,-25.399108214244322,55.96852872452727,1.340003967285142,6.920243553403367,6.218996429443365,-5.70613053802532,18.14412339691205,0.2564329457090224,12.181559913177708,-7.012026242872935,87.27256333547611,20.424423338907417,5.962563483734345,6,-3.339996337890625,-10.239994049072266,-23.489994049072266,-25.589996337890625,-6.099998474121094,4,-0.07684243521060286,-1.3945587410990277,113.87000274658205,3.0259596139745955,113.33000183105469,5.919003629165292,112.8499984741211,-0.07684243521060286 6981,2017-06-05,114.69000244140624,115.12999725341795,114.19000244140624,114.68000030517578,1879800.0,0.001484507538624058,1.1123674487583506,0.01492860233662959,59.367269965292444,70.05943371104698,-2.782099432891343,-6.697467482446527,-18.830667934413142,-25.256434034550054,56.979007764415925,0.9399948120117188,7.007150011081478,5.441501998901359,-5.226468147018707,16.109472144821424,0.10751692594132578,10.775487071861392,-6.5874694779157466,87.39269107928668,23.443452637426894,5.333985072960032,6,-3.035003662109361,-10.315002441406236,-23.030002593994126,-24.585002899169908,-4.0100021362304545,0,-0.08082661151914139,2.7746233693666187,114.5199966430664,-1.3945587410990277,113.87000274658205,3.0259596139745955,113.33000183105469,-0.08082661151914139 6982,2017-06-06,113.69000244140624,115.38999938964844,113.58999633789062,114.54000091552734,2508400.0,-0.008719155800095857,-2.4285423645069644,-84.98169336396656,54.73735542272681,67.62522753131036,-1.0630194962695754,-4.514416994679507,-17.413626553730197,-23.949109004884562,57.62849507053125,1.8000030517578125,6.915166165323058,3.543502044677723,-5.179433682902172,12.266437772257618,-0.8179658191122314,7.904969908467677,-4.884723048922993,50.8671272234946,-8.825404997369859,4.361467863789949,6,-1.8000030517577983,-9.185001373291001,-22.030002593994126,-23.585002899169908,-4.709999084472642,1,-0.06095523050716223,1.1123674487583506,114.69000244140624,2.7746233693666187,114.5199966430664,-1.3945587410990277,113.87000274658205,-0.06095523050716223 6983,2017-06-07,115.37000274658205,115.54000091552734,114.2300033569336,114.83999633789062,2480100.0,0.014777027611039495,2.011479133233362,-0.62353807074706,82.61428115251404,68.0638030648857,-1.9511647458341912,-4.92200151890647,-18.637826665059237,-25.318156111673474,58.57349739432499,1.849998474121108,6.7970284606758185,4.255502319335946,-1.7292071298624876,10.24021176853438,1.2631475947367363,7.247857043935156,-5.774556954438978,92.79668961950081,24.904347705131656,2.9923547245992137,6,-1.7800025939941548,-10.790000915527358,-23.390003204345717,-25.045001983642592,-6.380004882812528,2,-0.08338391711503235,-2.4285423645069644,113.69000244140624,1.1123674487583506,114.69000244140624,2.7746233693666187,114.5199966430664,-0.08338391711503235 6984,2017-06-08,114.29000091552734,116.04000091552734,113.23999786376952,116.04000091552734,3293900.0,-0.009361201398486507,2.2000034877232304,-3.3018468669477588,74.66485920404818,67.57801818936822,-0.6266632350818355,-3.5407446125445716,-17.128388085726925,-23.942299743448984,56.520434340569416,2.8000030517578267,6.544926391250698,2.8690006256103544,-3.1064836411920993,8.844484892412808,-0.11874150779087245,5.856742759011581,-3.8623174061104777,38.38036776853923,-32.5096089771053,2.987742133401229,6,-0.4500007629394531,-9.459999084472656,-22.14750099182129,-23.96500015258789,-4.849998474121108,3,-0.059847789942189644,2.011479133233362,115.37000274658205,-2.4285423645069644,113.69000244140624,1.1123674487583506,114.69000244140624,-0.059847789942189644 6985,2017-06-09,110.45999908447266,115.36000061035156,107.02999877929688,114.83999633789062,5738200.0,-0.033511259081058786,2.0737981253105597,2.5028555733816966,57.81595666981454,65.6720654615842,2.9893992328406824,0.4609569457633427,-12.905889953180605,-19.833795095452132,53.35996311259572,8.330001831054688,6.12141165603316,-1.0550010681152315,-6.9000347612022495,4.790032624971786,-3.9775179146587334,1.8675157784282703,5.5800018310546875,38.06880679176838,-34.94459854822685,2.922516846543509,6,1.0750007629394531,-5.479999542236328,-17.975000381469727,-20.119998931884766,-0.18000030517578125,4,-0.023719018362279964,2.2000034877232304,114.29000091552734,2.011479133233362,115.37000274658205,-2.4285423645069644,113.69000244140624,-0.023719018362279964 6986,2017-06-12,108.9000015258789,111.18000030517578,105.54000091552734,109.3000030517578,5836900.0,-0.014122737384786421,1.7115407540269854,0.09132460655466106,51.35278982672585,63.01121270954427,4.518172844610135,2.1143969841687067,-10.978905287886093,-18.006328685537483,49.84858264047705,5.6399993896484375,5.232445122405139,-2.6054988861083928,-8.467719752554757,3.2567219803379714,-5.536609319331575,0.32561154711478935,7.1399993896484375,32.000005812872026,-41.89286457002847,2.9311104332231803,6,1.8899993896484375,-3.585002899169922,-16.112503051757812,-18.560001373291016,2.6800003051757812,0,-0.004407744262698854,2.0737981253105597,110.45999908447266,2.2000034877232304,114.29000091552734,2.011479133233362,115.37000274658205,-0.004407744262698854 6987,2017-06-13,109.9800033569336,110.95999908447266,108.08000183105469,110.33000183105469,2740000.0,0.009917372047033801,2.5776519369742923,0.8749928474699428,52.511653487432994,61.96116958775643,3.3394255634556345,1.0139215359687626,-11.647947578755861,-18.8074710140329,45.980494132554966,2.8799972534179688,4.175631075681096,-1.4794971466064482,-7.376060848781719,4.417066555568823,-4.427778997694077,1.4687847044811804,5.639997558593748,42.28573753720239,-31.72140820268782,2.9482818510876347,6,0.80999755859375,-4.335002899169922,-16.982501983642578,-19.43000030517578,1.9899978637695312,1,0.006364765656265536,1.7115407540269854,108.9000015258789,2.0737981253105597,110.45999908447266,2.2000034877232304,114.29000091552734,0.006364765656265536 6988,2017-06-14,110.0199966430664,111.11000061035156,108.68000030517578,110.16000366210938,2171800.0,0.00036364143400713367,1.3823521711975526,0.40002179836512264,42.86604550918922,59.81605198143044,3.1072967611526536,0.882114046108768,-11.254826084001863,-18.5613898308944,41.85274689821181,2.4300003051757812,3.306875129782682,-1.3525035858154268,-7.281654421845104,4.576647250214251,-4.317079003830258,1.6120718321994048,5.196804272460938,42.6666259765625,-27.233921239911496,2.964575418014837,6,0.7700042724609375,-4.374996185302734,-16.71249771118164,-19.159996032714844,2.2000045776367188,2,-0.009452766023133274,2.5776519369742923,109.9800033569336,1.7115407540269854,108.9000015258789,2.0737981253105597,110.45999908447266,-0.009452766023133274 6989,2017-06-15,110.52999877929688,111.02999877929688,107.31999969482422,108.23999786376952,3705600.0,0.004635540372583735,1.2553179647842088,-16.356329355348585,39.029251406668855,57.21771807160144,2.317389042204425,0.8313705450675286,-11.322337668983238,-18.775615372394242,40.608281168872296,3.7099990844726562,2.32961540736099,-1.107001495361331,-6.3120285941934355,4.098025603470774,-3.7095150447773904,1.4955120540547284,4.299730136230465,50.81464377641056,-15.158478751135164,2.602513549416053,6,0.26000213623046875,-0.3400001525878906,-16.89499855041504,-19.669998168945312,3.220001220703125,3,-0.013932877341312433,1.3823521711975526,110.0199966430664,2.5776519369742923,109.9800033569336,1.7115407540269854,108.9000015258789,-0.013932877341312433 6990,2017-06-16,110.51000213623048,112.51000213623048,110.06999969482422,110.72000122070312,9608200.0,-0.0001809159801613447,-3.4770524046504403,-0.09170262031283159,43.937144299483535,55.50325966428933,1.9095598155802804,1.1945698585271174,-10.82259035877152,-18.467015013353304,39.609766740590466,2.440002441406264,2.0050361873762768,-1.3059982299804602,-6.055777485987662,3.443781026026741,-3.680887857984061,1.0688913980231405,3.9481376592968616,71.30560043433911,5.586127615116467,2.374889628003598,6,0.2799987792968608,-0.3200035095214986,-9.815000534057631,-12.16000366210939,3.150001525878892,4,-0.009682378736227126,1.2553179647842088,110.52999877929688,1.3823521711975526,110.0199966430664,2.5776519369742923,109.9800033569336,-0.009682378736227126 6991,2017-06-19,113.6500015258789,113.86000061035156,111.18000030517578,111.18000030517578,2891300.0,0.028413712143246617,-1.170039660476667,-11.761961852861832,52.53486411167345,55.258538407505625,-1.5572380493194373,-1.551642838433878,-13.44161853401964,-21.312709935584735,38.652507135479446,3.3499984741210795,1.6881074007439167,1.533501052856451,-2.8502124407665406,5.917214546479443,-0.6583556939550448,3.725357799667947,0.45141271444843767,96.78900527408071,31.286663862334294,2.1918567468114993,6,-2.8600006103515625,-3.460002899169922,-12.954999923706055,-15.300003051757812,4.349998474121094,0,-0.029652465475899392,-3.4770524046504403,110.51000213623048,1.2553179647842088,110.52999877929688,1.3823521711975526,110.0199966430664,-0.029652465475899392 6992,2017-06-20,113.47000122070312,115.12000274658205,113.29000091552734,113.43000030517578,2710500.0,-0.0015838126067670988,-10.437522351763196,0.01619469463904024,50.4521945358143,51.68497322787232,-1.5776315824674327,-1.0240516217708944,-12.737477969352867,-20.839976689295526,37.68759186374067,1.8300018310547017,1.2864313227602793,1.0995006561279297,-2.9511085765866767,5.150109888842536,-0.9258039602293735,3.124805272485233,-7.930000305175781,78.84614256007153,15.231631641469363,2.0253046163573045,6,-2.6800003051757812,-3.2800025939941406,-12.774999618530273,-15.120002746582031,4.129997253417969,1,-0.01665637938940634,-1.170039660476667,113.6500015258789,-3.4770524046504403,110.51000213623048,1.2553179647842088,110.52999877929688,-0.01665637938940634 6993,2017-06-21,113.16999816894531,114.69000244140624,111.83000183105469,114.33000183105469,3054000.0,-0.0026438974929972048,2.042545938575448,-28.99942780850658,47.70339673307673,48.689255175542165,-1.8131943211975852,-0.4178351259616022,-11.906336285177957,-20.269325461236022,35.833706673966084,2.8600006103515483,0.9381693610664712,0.5914978027343807,-3.147803718718137,4.3307993241868985,-1.2781529579918782,2.4611485634606396,-7.438397216796872,74.9999510936438,11.395496475914463,1.8696507607262556,6,-2.7199974060058594,-2.979999542236328,-12.117496490478516,-14.444995880126953,5.0800018310546875,2,-0.010603490038506247,-10.437522351763196,113.47000122070312,-1.170039660476667,113.6500015258789,-3.4770524046504403,110.51000213623048,-0.010603490038506247 6994,2017-06-22,112.62000274658205,113.5199966430664,111.36000061035156,113.51000213623048,2380400.0,-0.004859904844587981,3.7473045257140507,0.7672384309805056,43.72525107965515,47.12362122108,-1.7042168029054778,0.1650374731257358,-10.850946021786342,-19.459989929564784,33.704506049381436,2.1599960327148438,0.7434675408466092,0.02600212097169674,-3.7111825470469597,3.763186788990353,-1.8425902130376386,1.894594454981032,-6.700633758544939,50.495079421193836,-9.697656981370365,1.8685923340093287,6,-2.290000915527358,-2.430004119873061,-10.977500915527358,-13.444999694824233,4.119995117187472,3,-0.003551780466379495,2.042545938575448,113.16999816894531,-10.437522351763196,113.47000122070312,-1.170039660476667,113.6500015258789,-0.003551780466379495 6995,2017-06-23,110.87000274658205,112.9499969482422,110.7699966430664,112.51000213623048,7457900.0,-0.015538980263904434,-1.3695506149087169,1.8426972071253451,38.57655155798054,45.70403919121941,0.12299237466399404,1.7728042549552896,-8.614170317329908,-17.45164664524357,31.12612134244656,2.1800003051757955,-0.16743806155176344,-1.5759979248046676,-5.341422312200606,2.189426462591271,-3.458710118502637,0.3067142688933018,-4.766621083374034,2.298987659691215,-52.20373447014453,1.8827121936979667,6,0.34999847412107954,-0.6800041198730611,-9.050001144409194,-11.420001983642592,6.049995422363267,4,0.02597634330361509,3.7473045257140507,112.62000274658205,2.042545938575448,113.16999816894531,-10.437522351763196,113.47000122070312,0.02597634330361509 6996,2017-06-26,111.86000061035156,112.63999938964844,110.37999725341795,111.0,2446300.0,0.008929357258449677,-1.1523767311409026,-0.5243908112282399,44.52422870480121,44.816547548704776,-0.45033121386641994,0.8026964591782644,-9.065871077972133,-18.168055804539918,28.72002782197538,2.260002136230483,-0.8579390982077797,-0.5725002288818359,-4.3446249096275835,3.1996244518639116,-2.4585625692547097,1.3135621114910379,-5.576286525476064,31.223663328408147,-22.758306101612607,1.8860623403728727,6,-0.6399993896484375,-1.0699996948242188,-9.787498474121094,-12.229999542236328,4.970001220703125,0,0.01609157019431695,-1.3695506149087169,110.87000274658205,3.7473045257140507,112.62000274658205,2.042545938575448,113.16999816894531,0.01609157019431695 6997,2017-06-27,108.31999969482422,111.93000030517578,108.12999725341795,111.3499984741211,3058000.0,-0.03164670924559021,-1.2287383993055143,-3.523251894040205,31.01775427012086,43.50007074436385,3.161947805313247,4.201324443201827,-5.023734942787883,-14.364449721839463,26.531244580179475,3.8000030517578267,-1.0956020690426271,-3.8860012054443303,-8.073695177681827,0.3016927667931668,-5.979848191563079,-1.7921542193255817,-1.8595598367145953,2.8963763893688497,-44.26831764577806,2.0938469861187468,6,2.9000015258789062,2.470001220703125,-6.24749755859375,-8.289997100830078,10.529998779296875,1,0.08936484797311461,-1.1523767311409026,111.86000061035156,-1.3695506149087169,110.87000274658205,3.7473045257140507,112.62000274658205,0.08936484797311461 6998,2017-06-28,108.80999755859376,109.1999969482422,106.73999786376952,108.6999969482422,3668200.0,0.004523613969258156,4.528091621376099,-0.036303846425010326,34.760825961005196,43.025801250401216,2.773974570419398,3.5366632792591304,-4.995228380365418,-14.565677286512127,24.275782118535112,2.4599990844726847,-1.0620922664923569,-3.1700031280517464,-7.584039292675939,1.2440330365724463,-5.37702121036385,-0.9629850457396429,-2.176366442714695,30.53097444715047,-17.01185518563591,2.2070180823120964,6,2.120002746582017,1.9800033569335795,-4.464996337890639,-8.779994964599624,8.41000366210936,2,0.08078302649344282,-1.2287383993055143,108.31999969482422,-1.1523767311409026,111.86000061035156,-1.3695506149087169,110.87000274658205,0.08078302649344282 6999,2017-06-29,106.68000030517578,108.72000122070312,105.47000122070312,108.16000366210938,3820400.0,-0.01957538186940022,1.5000014671921171,-13.454501317797199,38.39065538814816,42.40952470469729,4.805798564577046,5.37601610228181,-2.3752942289567613,-12.160195992589209,21.773584134141053,3.339996337890639,-1.1873731517402746,-4.940500259399414,-9.849798354776425,-0.031202164022403167,-7.3951493070879195,-2.4858512117109086,8.440002441406264,16.176467588314342,-31.219545481321756,2.454649047688505,6,3.615001678466797,4.075000762939453,-2.3349990844726562,-6.649997711181641,10.279998779296875,3,0.10845518992994307,4.528091621376099,108.80999755859376,-1.2287383993055143,108.31999969482422,-1.1523767311409026,111.86000061035156,0.10845518992994307 7000,2017-06-30,105.72000122070312,107.55999755859376,105.6500015258789,107.0999984741211,3216500.0,-0.008998866532868632,-1.5131582249572288,0.9324284617010419,39.859683233854284,41.00117127382849,5.604225786384646,5.9478900013137235,-0.976703160437026,-10.93851581866673,19.136164261459633,1.909996032714858,-1.1424878970109233,-5.460499572753903,-10.831328304752901,-0.08967084075490561,-8.14591393875341,-2.7750852067543974,9.20700149536134,3.4867512391118827,-43.96245803155499,2.685414365999499,6,4.575000762939453,5.034999847412109,-1.0800018310546875,-5.5,10.779998779296875,4,0.10423757582125659,1.5000014671921171,106.68000030517578,4.528091621376099,108.80999755859376,-1.2287383993055143,108.31999969482422,0.10423757582125659 7001,2017-07-03,105.41999816894531,107.0,105.20999908447266,106.51000213623048,1656400.0,-0.002837713283142307,-1.3708587856648426,0.7898595193471982,34.69795506436088,39.250700221444774,5.156269261055272,5.815987869400246,-0.25608516032511375,-10.364263592117553,16.298168905026607,1.7900009155273438,-1.0862178382793246,-5.297002410888666,-10.983323869759872,0.38931904798253925,-8.140163140324262,-2.4538416814530706,9.31786451721193,3.1249858084204885,-43.119399236868176,2.843160729435602,7,4.530002593994141,5.2050018310546875,0.1925029754638672,-4.389995574951172,10.69000244140625,0,0.10908746157982452,-1.5131582249572288,105.72000122070312,1.5000014671921171,106.68000030517578,4.528091621376099,108.80999755859376,0.10908746157982452 7002,2017-07-05,106.76000213623048,107.30999755859376,105.3499984741211,105.9499969482422,2824900.0,0.012711098373741958,1.0523593252565588,-0.7431213209303531,39.938286663721684,38.38791021373866,3.0892206136812774,4.1425778955317725,-1.1792778809562776,-11.447863600358758,13.610764113526944,1.9599990844726705,-1.1083243599908457,-3.6104984283447124,-9.37802178876963,2.157024932080205,-6.494260108557171,-0.7267367481322538,7.596746005859373,38.84721507829238,-7.525468077923371,2.883761680212458,7,2.6049957275390483,3.864997863769517,-0.8200016021728658,-5.729999542236342,7.229995727539034,2,0.09432371200193912,-1.3708587856648426,105.41999816894531,-1.5131582249572288,105.72000122070312,1.5000014671921171,106.68000030517578,0.09432371200193912 7003,2017-07-06,105.75,107.12000274658205,105.5,106.05999755859376,2471600.0,-0.00946049190727516,-3.000018838068003,-0.38271058406881353,35.688623794030065,37.49495162644699,3.281045815992428,4.632427660025826,0.23859009820640154,-10.23119189403667,10.747779061415258,1.6200027465820455,-1.5701719792437245,-4.139500427246091,-9.753999099979822,1.4749982454876402,-6.9467497636129565,-1.3322510908792253,8.24087817978517,15.38463210473348,-29.169299089451055,2.8072493363668647,7,3.329998016357422,4.875,0.49250030517578125,-4.719997406005859,9.699996948242202,3,0.12387705412880456,1.0523593252565588,106.76000213623048,-1.3708587856648426,105.41999816894531,-1.5131582249572288,105.72000122070312,0.12387705412880456 7004,2017-07-07,107.4499969482422,108.47000122070312,105.54000091552734,106.27999877929688,2152500.0,0.016075621259973527,-1.2113260781942765,-3.774217365623027,41.6757191369568,37.83930357966657,0.8611159500141952,2.5230802157022794,-1.041818992532228,-11.714930819244259,8.100353897563096,2.9300003051757812,-1.9869629902956802,-2.0975032806396285,-7.408461522202131,3.213454960922874,-4.75298240142088,0.5579758401416228,6.1896460677304646,68.71154588750204,26.40380911630107,2.6554791207812487,7,1.4750022888183452,3.1750030517577983,-1.2074966430664205,-6.419994354248061,9.66000366210936,4,0.09092605444341761,-3.000018838068003,105.75,1.0523593252565588,106.76000213623048,-1.3708587856648426,105.41999816894531,0.09092605444341761 7005,2017-07-10,107.83999633789062,108.69000244140624,107.01000213623048,107.83999633789062,2188400.0,0.0036295895832949565,-1.024110893564607,0.0,31.413927674498666,36.38260346518851,-0.00434683675547376,2.0308557259837983,-1.0229036977600003,-11.880057371493507,8.128772662641595,1.6800003051757528,-2.3672937390559525,-1.5765037536621094,-6.921831521937165,3.768824014612946,-4.249167637799644,1.0961601304754254,5.462460920822039,75.5745608169586,38.49943858019611,2.6726638841375303,7,0.7300033569335938,2.785003662109375,-0.7099952697753906,-6.419994354248047,9.590003967285156,0,0.08456976127861404,-1.2113260781942765,107.4499969482422,-3.000018838068003,105.75,1.0523593252565588,106.76000213623048,0.08456976127861404 7006,2017-07-11,108.41999816894531,109.70999908447266,107.0999984741211,107.62999725341795,2289900.0,0.005378355440938565,-1.8216246087354577,100.0,34.24827374821761,36.74155007386592,-1.2556767979209411,1.4894123799603847,-1.1975182907366957,-12.259708630676954,8.509522486790651,2.6100006103515625,-2.661847835976488,-0.9725017547607422,-6.331885805508065,4.386882295986581,-3.652193780134411,1.7071902706129265,4.558760762797746,70.41282718023916,37.02604549281834,2.679692025373664,7,-0.9599990844726562,2.2050018310546875,-0.6899967193603516,-6.9799957275390625,10.830001831054688,1,0.07452501353545538,-1.024110893564607,107.83999633789062,-1.2113260781942765,107.4499969482422,-3.000018838068003,105.75,0.07452501353545538 7007,2017-07-12,110.68000030517578,110.9000015258789,109.0500030517578,109.5,1943500.0,0.020844882626808614,1.2839448612347528,1.4936695413676613,43.07949372027389,37.66584649156245,-3.515388375547289,-0.7541231614942205,-3.016546461660738,-14.302587703781754,8.840975040972015,2.4800033569335938,-2.679448790384768,1.2525005340576172,-4.132121523305102,6.6371225914203364,-1.4398104946237424,3.944811562738977,1.9880082326764636,95.92590447153036,65.0020406243954,2.692311028681356,7,-2.625,-0.05500030517578125,-2.6650009155273438,-9.145000457763672,5.790000915527344,2,0.04906035679620291,-1.8216246087354577,108.41999816894531,-1.024110893564607,107.83999633789062,-1.2113260781942765,107.4499969482422,0.04906035679620291 7008,2017-07-13,108.9800033569336,111.61000061035156,108.91999816894531,110.83000183105469,1710800.0,-0.015359567614336989,-1.7309546769527484,-1.567794911583099,40.491119368538016,37.89923137827243,-1.9989511230301957,0.9106549744163317,-0.8688292263739044,-12.384366956809473,9.241709312440268,2.69000244140625,-2.9609865882931246,-0.39549674987793537,-5.776112172000211,4.98511867224434,-3.085804460939073,2.2948109611832024,3.3896848027834636,56.67220122497665,27.058061662855966,2.6903077110611413,7,-0.5700035095214844,1.6449966430664062,-0.7825031280517578,-7.31500244140625,7.899993896484361,3,0.045971686112241006,1.2839448612347528,110.68000030517578,-1.8216246087354577,108.41999816894531,-1.024110893564607,107.83999633789062,0.045971686112241006 7009,2017-07-14,108.98999786376952,110.33999633789062,108.75,109.61000061035156,1321300.0,9.17095478809582e-05,-1.890906442685828,0.3351368961947925,44.597685223348336,38.42567604377177,-1.840345240080211,0.8214901550347662,-0.4172429974093319,-12.177696177824131,9.61935627395649,1.589996337890625,-2.6682381195496703,-0.3085021972656392,-5.6635690684847475,5.046564673953469,-2.9860356328751863,2.369031238343908,3.093302732937758,43.04339965933035,9.562058250891113,2.677533435609552,7,-0.5799980163574077,1.635002136230483,0.09500312805177202,-7.24999618530272,7.849998474121108,4,0.05927148555913608,-1.7309546769527484,108.9800033569336,1.2839448612347528,110.68000030517578,-1.8216246087354577,108.41999816894531,0.05927148555913608 7010,2017-07-17,109.44000244140624,110.43000030517578,108.72000122070312,109.0199966430664,1686400.0,0.004128861239167891,-2.3529504162521597,-0.6774257060234649,42.82325598654039,39.32848725734727,-1.9078004283252739,0.3027351315111275,-0.411875649778807,-12.40366428393024,10.010678924338373,1.7099990844726562,-2.4931949324529796,0.19500236511228763,-5.130399746820316,5.520404477044892,-2.4676986908540073,2.8577034210785826,2.3683660948116483,51.88476405558766,17.369412208166366,2.6627010559662994,7,-0.9600028991699077,0.8449974060058736,-0.10500144958494673,-7.450000762939439,9.58999633789064,0,0.07008404603291019,-1.890906442685828,108.98999786376952,-1.7309546769527484,108.9800033569336,1.2839448612347528,110.68000030517578,0.07008404603291019 7011,2017-07-18,110.27999877929688,110.93000030517578,109.4800033569336,110.0,1908700.0,0.007675404963010335,-1.1969782792143988,0.6666545566838249,56.92090266107534,41.21544459038657,-2.219288963284697,-0.8460561323932154,-0.8089434738675152,-13.000809199707945,10.054163454302564,1.4899978637695455,-2.231618437364318,1.2034988403320312,-3.7341950593748265,6.141192740038889,-1.2653481095213976,3.67234579018546,1.2644349788511988,53.97916567669312,14.82541485623355,2.46884694985343,7,-1.7249984741210938,-0.11499786376953125,-2.0224990844726562,-8.289997100830078,7.900001525878906,1,0.06483498009632904,-2.3529504162521597,109.44000244140624,-1.890906442685828,108.98999786376952,-1.7309546769527484,108.9800033569336,0.06483498009632904 7012,2017-07-19,111.58000183105469,111.6500015258789,109.80999755859376,110.43000030517578,2498400.0,0.0117882033564356,1.8527173045190604,4.10716621253406,59.25185052299819,43.833580893605244,-3.0884573988366952,-2.418933123871682,-1.6414574342072257,-14.046179503319294,9.817203681337903,1.840003967285142,-1.8742416565198283,2.5980018615722713,-2.049464076144517,7.2454677992890595,0.2742688927138772,4.921734830430665,-6.370002746582031,97.61093216609686,54.996708915578054,2.3237329688583923,7,-2.9850006103515625,-1.4150009155273438,-3.5275020599365234,-9.59000015258789,6.239997863769531,2,0.06873990000966845,-1.1969782792143988,110.27999877929688,-2.3529504162521597,109.44000244140624,-1.890906442685828,108.98999786376952,0.06873990000966845 7013,2017-07-20,111.97000122070312,112.18000030517578,110.37999725341795,111.61000061035156,2143800.0,0.0034952445173728197,3.6153996635236485,0.3130435936390837,69.99243980824444,46.97988319041499,-2.7975561768160446,-3.0603484225510442,-1.558823871653317,-14.184038109239395,10.207837175128336,1.8000030517578267,-1.356537181703061,3.0480010986328097,-1.3984471877243863,7.494449384990006,0.8247769554542117,5.271225241811408,-6.631202087402343,93.93066069251105,45.99055544009683,2.2232241431785993,7,-2.375,-1.8050003051757812,-3.752500534057617,-9.979999542236328,4.959999084472656,3,0.040189335991254405,1.8527173045190604,111.58000183105469,-1.1969782792143988,110.27999877929688,-2.3529504162521597,109.44000244140624,0.040189335991254405 7014,2017-07-21,112.22000122070312,112.91000366210938,111.2699966430664,111.5,2434900.0,0.002232740888403084,-1.7796542226475114,2.0,75.95845759532773,51.929275403840435,-2.570042331191871,-3.5224498777167383,-1.7152320205294842,-14.169900230310006,10.901868084064633,1.6400070190429688,-0.9705613114283551,3.3180011749267635,-1.0615055024125866,7.697507852266114,1.1282478362570885,5.5077545135964385,-6.607554040527347,83.53217089833792,28.731026220235407,2.1897533386696715,7,-2.2150001525878906,-2.0550003051757812,-4.002500534057617,-10.229999542236328,6.510002136230469,4,0.04152553895940536,3.6153996635236485,111.97000122070312,1.8527173045190604,111.58000183105469,-1.1969782792143988,110.27999877929688,0.04152553895940536 7015,2017-07-24,113.75,113.97000122070312,112.22000122070312,112.22000122070312,2784600.0,0.01363392231914018,-1.2875835244838936,2.124994701818336,80.29091574928971,57.04512451507066,-3.546497161208606,-5.0864063870125165,-3.145470435819675,-15.445259313940497,12.001491290290154,1.75,-0.32909775612718306,4.704000091552729,-0.11527532279554009,9.523275505900997,2.294362384378587,7.11363779872687,-7.699699430908211,95.10019319879085,32.367673620276875,2.4096377071741353,7,-2.404998779296875,-3.5849990844726562,-3.260000228881836,-11.759998321533203,5.480003356933594,0,0.027164802970466972,-1.7796542226475114,112.22000122070312,3.6153996635236485,111.97000122070312,1.8527173045190604,111.58000183105469,0.027164802970466972 7016,2017-07-25,113.66000366210938,114.5199966430664,113.30999755859376,113.97000122070312,2735500.0,-0.0007911765968406925,-1.3960146241238005,-0.2026129450483694,77.60002294923267,60.88073887384387,-2.9447059858169666,-5.116995064855018,-2.9711438193059507,-15.085628100731682,13.380702558213486,1.209999084472642,0.12870656605089437,4.524003601074213,-0.5756177234855215,9.623624925633948,1.9741929387943458,7.07381426335408,-6.976127040888684,81.74112212055088,15.326854439229834,2.5498106622798695,7,-2.0400047302246094,-3.4950027465820312,-3.170003890991211,-11.670001983642578,8.30999755859375,1,0.04724612831398045,-1.2875835244838936,113.75,-1.7796542226475114,112.22000122070312,3.6153996635236485,111.97000122070312,0.04724612831398045 7017,2017-07-26,118.0,118.11000061035156,115.19000244140624,115.45999908447266,4520400.0,0.038184024265850436,1.115939064404766,-8.193615869265603,88.69238910619856,66.2364355113617,-6.8583987733592835,-9.16447407484742,-7.2329908387216335,-19.1316876858005,14.4549678258236,4.4499969482421875,0.8870502180070332,8.379999923706052,1.944102703615627,14.815897143796477,5.1620513136608395,11.597948533751264,-10.53251137659474,98.57696555522327,24.64582979184749,3.2179486100452133,7,-4.584999084472656,-6.340000152587891,-7.510000228881836,-16.009998321533203,3.5,2,0.0015254263150490388,-1.3960146241238005,113.66000366210938,-1.2875835244838936,113.75,-1.7796542226475114,112.22000122070312,0.0015254263150490388 7018,2017-07-27,117.5999984741211,120.25,116.05999755859376,119.01000213623048,8953500.0,-0.003389843439651763,1.1542432384725445,-0.5551193519222218,84.92776224418802,70.7175551803439,-5.7072401435711555,-8.508413910606407,-6.785601409213484,-18.435494601981674,15.328909226969783,4.190002441406236,1.6099118446947216,7.540498352050776,0.20048922504025768,14.880507479061293,3.8704937885455166,11.210502915556035,-8.855408412282273,70.4899717678524,-3.9319821180566095,3.670004563505261,7,-3.1149978637695312,-4.869998931884766,-7.10999870300293,-15.609996795654297,1.7099990844726705,3,0.0018707587037216644,1.115939064404766,118.0,-1.3960146241238005,113.66000366210938,-1.2875835244838936,113.75,0.0018707587037216644 7019,2017-07-28,118.25,118.75,113.5,114.0,5012300.0,0.005527223931231173,1.0,-3.0141765686210547,85.19272612473009,75.4252740845872,-5.482073656098208,-8.69286445762873,-7.169493537723497,-18.801039798552864,15.388128390310163,5.25,2.072718359531464,7.611999893188482,-0.3995675468243718,15.623567333201336,3.6062161731820623,11.617783613194902,-7.8946525468186195,75.09339596468625,0.783479799433465,4.005783720006425,7,-3.384998321533203,-5.520000457763672,-7.930000305175781,-16.19499969482422,-0.04000091552734375,4,-0.011162788116906741,1.1542432384725445,117.5999984741211,1.115939064404766,118.0,-1.3960146241238005,113.66000366210938,-0.011162788116906741 7020,2017-07-31,116.73999786376952,119.25,116.5,119.0500030517578,2951400.0,-0.012769574090744085,1.0295209808420276,-0.5435306324678308,76.46311414345688,77.59663091596292,-3.1599752424378664,-6.6562084819394585,-5.4599239269290365,-17.023651020313395,15.498221477750217,2.75,2.748354368732251,5.550997924804676,-2.551703486964996,13.653699336574348,1.499647218919847,9.602348630689505,-4.999399054033532,49.42361813464636,-24.330862791675983,4.051350705884833,7,-1.709999084472642,-4.009998321533189,-6.479997634887681,-14.554996490478501,0.26000213623048296,0,0.017046475326188748,1.0,118.25,1.1542432384725445,117.5999984741211,1.115939064404766,118.0,0.017046475326188748 7021,2017-08-01,116.91999816894531,117.6500015258789,116.44000244140624,117.56999969482422,2488200.0,0.0015418905985062903,1.9876329248651088,0.2813853099806128,72.87390628032668,79.11019266677718,-2.5692210271586333,-6.250973897645082,-5.457039383725416,-16.93298242345702,15.468922308862949,1.2099990844726705,3.3799329643092335,5.155998229980469,-2.8545982730594233,13.16659473302036,1.1506999784605227,9.161296481500415,-3.988083192572361,50.66663953993056,-19.445422995395276,4.005298251519944,8,-1.6049995422363281,-4.189998626708984,-6.214998245239258,-14.714996337890625,2.0100021362304688,1,0.019757143552554757,1.0295209808420276,116.73999786376952,1.0,118.25,1.1542432384725445,117.5999984741211,0.019757143552554757 7022,2017-08-02,116.83000183105469,117.41999816894531,113.83000183105469,117.11000061035156,3111600.0,-0.000769725789429021,6.977823742836797,0.4307663415378476,82.62678407782869,80.51400869673101,-1.8508303271521669,-5.657963762179293,-5.205611714193225,-16.582546980208676,15.142372585290792,3.589996337890625,4.072360297826876,4.562501907348633,-3.389459175595732,12.514462990292998,0.5865213658764503,8.538482448820815,3.4199981689453125,49.33336046006944,-21.55017999625865,3.975980541472184,8,-1.0700035095214844,-4.100002288818359,-5.825000762939453,-14.450000762939453,1.4499969482421875,2,0.043995543174614404,1.9876329248651088,116.91999816894531,1.0295209808420276,116.73999786376952,1.0,118.25,0.043995543174614404 7023,2017-08-03,118.8499984741211,119.2300033569336,116.9800033569336,117.37999725341795,2929100.0,0.01729005059836841,1.0179272782012507,-5.250027247956454,85.11397907892943,81.53128886157563,-3.120412249919241,-7.005391000529983,-7.057363723411214,-18.342404176153266,14.993382309721486,2.4000015258789062,4.540797159607763,5.9274986267089815,-1.9214837138542578,13.77648096727222,2.003007456427355,9.851989796990608,1.2716015624999955,93.04345172384511,17.868390890788845,3.9244911702816223,8,-2.6149978637695312,-6.119998931884766,-7.844997406005859,-16.46999740600586,2.340003967285142,3,0.02229702616660889,6.977823742836797,116.83000183105469,1.9876329248651088,116.91999816894531,1.0295209808420276,116.73999786376952,0.02229702616660889 7024,2017-08-04,117.22000122070312,119.18000030517578,116.9000015258789,119.1500015258789,2341200.0,-0.01371474357883895,1.2914585194358077,-1.3129242874047498,75.55849525342944,81.00546436203561,-0.7896142848333625,-4.854830133875623,-5.3809786988077235,-16.461819229123748,15.47670677131465,2.279998779296875,4.872777606398898,3.8090011596679716,-3.8189056217645856,11.436907941100529,-0.004952231048306999,7.62295455038425,2.7757668518066367,62.54613533030222,-14.931604579391575,3.813953390716279,8,-0.44000244140625,-4.490001678466797,-6.3600006103515625,-14.84000015258789,3.19000244140625,4,0.017829690463452286,1.0179272782012507,118.8499984741211,6.977823742836797,116.83000183105469,1.9876329248651088,116.91999816894531,0.017829690463452286 7025,2017-08-07,116.95999908447266,117.95999908447266,116.48999786376952,117.5999984741211,1882900.0,-0.0022180697280571593,1.161765530859786,0.33160584893801215,72.81422153293587,80.47370864911375,-0.029490077483458776,-4.0860414958374776,-5.125655401383284,-15.95993725372793,16.0216854860776,1.4700012207031392,5.0527459976102165,3.092998886108404,-4.216391727770684,10.402389499987493,-0.5616964208311401,6.747694193047948,2.912453663207998,57.962895721747586,-21.558330450464226,3.654695306939548,8,-0.08499908447265625,-4.229999542236328,-6.43499755859375,-14.579998016357422,2.6399993896484375,0,0.010687414584341859,1.2914585194358077,117.22000122070312,1.0179272782012507,118.8499984741211,6.977823742836797,116.83000183105469,0.010687414584341859 7026,2017-08-08,116.5,117.12999725341795,116.0199966430664,116.5,1329900.0,-0.003932960739341573,-1.3124850989429888,-0.0,67.82609609065052,78.15523164738619,0.9786426268548212,-3.1512371731259634,-4.620972239346628,-15.237360542761692,16.991052397094325,1.1100006103515483,5.162526605242519,2.228999710083002,-4.695825095790269,9.153824515956273,-1.2334126928536335,5.691412113019638,3.2516037293481332,49.44439656451287,-26.640684915589603,3.462412402936632,8,0.375,-3.770000457763672,-5.974998474121094,-13.90999984741211,2.690002441406236,1,0.0042918454935623185,1.161765530859786,116.95999908447266,1.2914585194358077,117.22000122070312,1.0179272782012507,118.8499984741211,0.0042918454935623185 7027,2017-08-09,116.11000061035156,116.83999633789062,114.75,115.5500030517578,1709400.0,-0.0033476342459093367,1.0693145593811848,100.0,65.00001105710328,75.94103707104344,1.1983734646834137,-2.459687214645257,-4.213110652778482,-14.574645643653511,18.007958436520916,2.089996337890625,5.059065726357488,1.567500305175784,-5.1882393899530825,8.32324000030465,-1.8103695423886563,4.9453701527402245,3.5231710810306964,30.357133733989777,-41.67487626687036,3.3778698475644355,8,0.2649993896484375,-3.3100013732910156,-5.822500228881836,-13.194999694824219,3.30999755859375,2,0.024287310998194922,-1.3124850989429888,116.5,1.161765530859786,116.95999908447266,1.2914585194358077,117.22000122070312,0.024287310998194922 7028,2017-08-10,113.98999786376952,115.72000122070312,113.69000244140624,115.41000366210938,2950200.0,-0.01825857148770904,-1.0099031216361538,-2.5357356948228493,55.64772722293274,72.65825941528816,3.0759105968836167,0.057863083942493176,-2.1149863569568055,-12.1846206814417,18.624294043008856,2.4199981689453267,5.014623864247056,-0.8030021667480582,-7.042080604689687,5.436076271193571,-3.9225413857188727,2.316537052222756,5.527110430406196,5.464399619224956,-62.42316992004783,3.1195392189708144,8,2.480003356933608,-1.114997863769517,-3.9949989318847514,-10.419998168945298,5.970001220703139,3,0.03763488898959699,1.0693145593811848,116.11000061035156,-1.3124850989429888,116.5,1.161765530859786,116.95999908447266,0.03763488898959699 7029,2017-08-11,115.4499969482422,115.9800033569336,113.51000213623048,113.73999786376952,1584900.0,0.012808133273390698,-1.276508745715056,-1.2042197901387872,55.4487113651636,70.32332577325556,1.3152777731859402,-0.941632569079573,-3.597758168437636,-13.351391046427196,19.389468876958524,2.470001220703111,4.33799121750944,0.3339969635009936,-5.277442578406422,5.945436505408409,-2.4717228074527213,3.1397167344547086,3.834027111822735,43.59541893119838,-19.988647351727174,2.805719770953709,8,0.9200057983398295,-2.55499649047853,-5.597497940063491,-11.274997711181655,4.7600021362304545,4,0.049718541748748235,-1.0099031216361538,113.98999786376952,1.0693145593811848,116.11000061035156,-1.3124850989429888,116.5,0.049718541748748235 7030,2017-08-14,117.11000061035156,118.0,116.4000015258789,116.70999908447266,2890000.0,0.014378550939707413,-2.1372622351207617,0.233919146221213,60.04658507908884,68.89806786200693,-0.3204167590225353,-2.105507250051204,-5.282669146217103,-14.710805299356664,20.42123066456496,2.5500030517577983,3.830561764937869,1.6105007171630916,-3.38184820824155,6.602849642567733,-0.8856737455392363,4.1066751798654195,1.827582134283304,80.17817788222173,18.110495230909315,2.4961744627023235,8,-0.7399978637695312,-3.479999542236328,-7.335000991821289,-12.935001373291016,3.2299957275390625,0,0.028178661382963988,-1.276508745715056,115.4499969482422,-1.0099031216361538,113.98999786376952,1.0693145593811848,116.11000061035156,0.028178661382963988 7031,2017-08-15,117.43000030517578,117.62000274658205,116.58000183105469,117.2300033569336,1048100.0,0.0027324711225040765,2.586198731945889,0.4999904632932156,47.83270103162166,65.0320586346506,-0.6263300296645582,-1.9630272217997629,-5.629851900705859,-14.723227473857293,21.28395249572954,1.040000915527358,3.2379106912672597,1.573000335693365,-2.8354691657253426,5.981469837112073,-0.6312344150159959,3.777235086402726,1.1819276029548291,87.305123251313,28.622314509265664,2.204234750709357,8,-1.05999755859375,-3.7550010681152344,-7.832500457763672,-13.255001068115234,0.589996337890625,1,0.01847907828754103,-2.1372622351207617,117.11000061035156,-1.276508745715056,115.4499969482422,-1.0099031216361538,113.98999786376952,0.01847907828754103 7032,2017-08-16,119.25,119.58999633789062,117.02999877929688,117.48999786376952,2098200.0,0.015498592268538003,1.0983631161765395,8.80014496070809,55.66232519025048,61.75965264701959,-2.3098592355874956,-3.3507417561135213,-7.424208634434336,-16.233759507129818,22.110573448733366,2.55999755859375,2.9122118985587377,3.009500122070307,-1.1603833402380417,7.179383584378655,0.9245583909161326,5.094441853224481,-5.739997863769517,94.40794963590938,35.68120284166795,2.084941731154178,8,-2.700000762939453,-4.7649993896484375,-10.207500457763672,-14.419998168945312,-0.75,2,-0.0005031241810797837,2.586198731945889,117.43000030517578,-2.1372622351207617,117.11000061035156,-1.276508745715056,115.4499969482422,-0.0005031241810797837 7033,2017-08-17,116.47000122070312,119.47000122070312,116.45999908447266,119.19000244140624,1793900.0,-0.023312358736242156,-1.1970774465525786,-1.5454533632150718,44.67066136355124,58.3276711036998,0.1084368086506089,-0.22801929028932477,-4.704501737719681,-13.152047658425914,22.655352466591093,3.0100021362304688,2.625083118738914,0.0045013427734375,-3.6487789570700215,3.6577816426168965,-1.822138807148292,1.831141492695167,-2.83839920043944,48.68424189721126,-7.642909092449962,1.8266401499217302,8,0.07999801635742188,-1.9850006103515625,-7.130001068115234,-11.639999389648438,-2.2700042724609233,3,0.025328384281993133,1.0983631161765395,119.25,2.586198731945889,117.43000030517578,-2.1372622351207617,117.11000061035156,0.025328384281993133 7034,2017-08-18,116.87999725341795,117.83999633789062,115.45999908447266,116.0,1911700.0,0.0035201856994739877,-1.4285697603356935,-0.3235282567963254,50.448716255803966,55.84261496179626,-0.39656367507626555,-0.2856450524695475,-5.136451537489577,-13.266379830705162,22.754998313792786,2.3799972534179688,2.241193987093439,0.18149757385252485,-2.8778261072846902,3.24082125498974,-1.3481642667160827,1.7111594144211324,-3.129227346801727,34.382545115983156,-21.875274242072685,1.5296618405686062,8,-0.32999801635740766,-2.394996643066392,-7.3624973297119,-12.049995422363267,-2.959999084472642,4,0.02635183011150044,-1.1970774465525786,116.47000122070312,1.0983631161765395,119.25,2.586198731945889,117.43000030517578,0.02635183011150044 7035,2017-08-21,116.83999633789062,117.4000015258789,116.12000274658205,116.8499984741211,1848500.0,-0.0003422391894876142,1.3062869868239015,-0.011366099373174109,49.74126172292156,53.83318892093749,-0.4194890336327717,-0.0024031109605857637,-4.995850545430699,-12.928584720775206,22.438845348459,1.2799987792968608,1.5521879641685246,-0.013003158569333095,-2.7393428547014906,2.7133365375628244,-1.3761730066354119,1.3501666894967457,-2.97244190264891,33.41399930171597,-22.578196428447555,1.3631698480660763,8,-0.2899971008300781,-2.3549957275390625,-7.32249641418457,-12.009994506835938,-0.8699951171875,0,0.028842886444777838,-1.4285697603356935,116.87999725341795,-1.1970774465525786,116.47000122070312,1.0983631161765395,119.25,0.028842886444777838 7036,2017-08-22,119.02999877929688,120.4499969482422,117.22000122070312,117.27999877929688,2512900.0,0.018743602448197283,-2.454549905346317,-174.9626239511823,56.26422908346454,52.862546479422065,-2.4729245325187037,-1.8650959115690142,-7.0074396567378585,-14.812699229928938,22.255216756049514,3.6100006103515767,1.138259264097357,1.9084995269775362,-0.5370622860007472,4.35406133995582,0.6857186204884016,3.131280433466671,-5.047995506002181,71.54311068436748,14.101019276717452,1.2227809064891406,8,-2.0499992370605327,-4.064998626708984,-9.647499084472656,-14.199996948242188,-2.4199981689453125,1,0.011005608435086467,1.3062869868239015,116.83999633789062,-1.4285697603356935,116.87999725341795,-1.1970774465525786,116.47000122070312,0.011005608435086467 7037,2017-08-23,118.18000030517578,119.37000274658205,117.5500030517578,118.6500015258789,1297800.0,-0.007141044130372087,-1.1040510861991393,-0.26857212611607145,47.956076284638335,52.007918597389356,-1.451006372725729,-1.0550118451373862,-6.0200434264917675,-13.646834310748076,20.92859230848515,1.8199996948242472,0.7773673236870309,1.0495010375976506,-1.4109529500337317,3.509955025229033,-0.18072595621804055,2.2797280314133417,-3.9392772848831896,54.50906583451683,1.5054393080758146,1.2302269938156942,8,-1.200000762939439,-3.0500030517577983,-8.819999694824219,-13.200000762939453,-0.12000274658201704,2,-0.0013538979666288808,-2.454549905346317,119.02999877929688,1.3062869868239015,116.83999633789062,-1.4285697603356935,116.87999725341795,-0.0013538979666288808 7038,2017-08-24,117.81999969482422,118.91999816894531,116.0,118.48999786376952,1342800.0,-0.0030462058675065906,2.816994115887105,1.4255243166027878,51.98412157781099,51.622964176572395,-0.5482395058995877,-0.714307111711662,-5.525284754872629,-12.96330743515773,18.74193427124022,2.9199981689453125,0.5419834493995381,0.6785003662109403,-1.792735079229928,3.1497358116518086,-0.5571173565094938,1.9141180889313745,-3.3309057174136427,47.29462165678705,-4.315971116072689,1.2356177227204317,8,0.13499832153320312,-2.4050025939941406,-8.439998626708984,-12.505001068115234,0.12999725341798296,3,0.005771518476804571,-1.1040510861991393,118.18000030517578,-2.454549905346317,119.02999877929688,1.3062869868239015,116.83999633789062,0.005771518476804571 7039,2017-08-25,116.93000030517578,118.70999908447266,115.70999908447266,118.19000244140624,2206100.0,-0.007553890612406189,1.6087008442107706,1.8806053428682235,49.904765780009924,50.49609536556362,0.6412058317757925,0.07560717740055622,-4.524532163949999,-11.754386966806308,17.777741042651257,3.0,0.35885798300029137,-0.14549903869628622,-2.561982351980035,2.2709842745874624,-1.3537406953381605,1.062742617945588,-2.202470208931942,25.738433977539877,-24.033075733031396,1.2082416566418748,8,1.0249977111816406,-1.0700035095214844,-7.049999237060547,-11.28499984741211,1.029998779296875,4,-0.023347330452480497,2.816994115887105,117.81999969482422,-1.1040510861991393,118.18000030517578,-2.454549905346317,119.02999877929688,-0.023347330452480497 7040,2017-08-28,118.7300033569336,119.04000091552734,116.9499969482422,117.5199966430664,1775200.0,0.015393851424441829,1.2841550558237498,-0.9603211606348239,56.52429151333849,51.46182764130995,-1.0111687712726791,-1.6523841321288444,-6.189937680417103,-13.20771321312614,16.666850772167518,2.1100006103515625,0.5398112988594761,1.5550037384033146,-0.9649764749272549,4.074983951733884,0.29501363173802986,2.8149938450685994,-3.7735745866098256,63.71319901944512,13.32610415817733,1.259990106665285,8,-0.7750053405761719,-2.3950042724609375,-8.645002365112305,-13.085002899169922,-0.17000579833982954,0,-0.04051212879635946,1.6087008442107706,116.93000030517578,2.816994115887105,117.81999969482422,-1.1040510861991393,118.18000030517578,-0.04051212879635946 7041,2017-08-29,119.2300033569336,119.43000030517578,117.22000122070312,117.47000122070312,1301300.0,0.004211235457451057,1.0462992070360102,1.4545391492957036,59.069773012266026,51.84043295486723,-1.373416341470758,-2.076936643436511,-6.647982044413283,-13.357164081129824,15.57772560875788,2.2099990844726562,0.6556216048084025,1.9395034790039034,-0.7380891057092924,4.617096063717099,0.6007071866473126,3.278299771360494,-4.053831859493087,94.62373971467714,39.980282002405204,1.3387962923565975,8,-1.2750053405761719,-2.350006103515611,-8.47500228881836,-9.04000473022461,0.2899932861328125,1,-0.027342129031659446,1.2841550558237498,118.7300033569336,1.6087008442107706,116.93000030517578,2.816994115887105,117.81999969482422,-0.027342129031659446 7042,2017-08-30,121.97000122070312,122.08000183105469,119.06999969482422,119.41999816894531,2193400.0,0.02298077486056016,1.1732833888781777,1.4488636117336477,72.39058219302717,54.92042415814234,-4.120300223745971,-4.650550759806549,-9.307517387647522,-15.729835522835657,16.005624600133746,3.0100021362304688,0.6230919296615696,4.422501373291013,1.037710952485483,7.8072917940965425,2.730106162888248,6.114896583693778,-6.582876705230547,98.27314657893066,35.86354698602303,1.6923952104027644,8,-3.200000762939453,-4.180000305175781,-11.07750129699707,-11.78000259399414,-1.8800048828125,2,-0.0439452369985035,1.0462992070360102,119.2300033569336,1.2841550558237498,118.7300033569336,1.6087008442107706,116.93000030517578,-0.0439452369985035 7043,2017-08-31,121.5,122.79000091552734,120.94000244140624,122.0,2617600.0,-0.0038534165450458957,-1.2839556175118454,-0.19607819671248286,67.97386332006917,56.86766272083847,-3.1980703449052896,-4.186481844816427,-8.751184664075339,-14.891671327629496,15.970242941354645,1.849998474121108,0.8210368512724955,3.820000076293951,0.03653302817497206,7.60346712441293,1.9282665522344615,5.7117336003534405,-5.711302845592499,81.77965279798273,16.288338831121976,1.891733524059489,8,-2.25,-3.354999542236328,-8.962499618530273,-10.275001525878906,-2.8799972534179545,3,-0.028312777295524616,1.1732833888781777,121.97000122070312,1.0462992070360102,119.2300033569336,1.2841550558237498,118.7300033569336,-0.028312777295524616 7044,2017-09-01,119.30999755859376,121.7699966430664,118.51000213623048,121.2699966430664,2751500.0,-0.018024711451903208,1.202699672399874,3.919998168945284,56.33639651755074,57.600455475797254,-0.7008219447524056,-1.9308706566231564,-6.480788061905045,-12.357512164629242,15.54755079794823,3.2599945068359233,0.6980664579690767,1.525497817993184,-2.3194263286356573,5.370421964622025,-0.3969642553212367,3.4479598913076046,-2.961196103296672,40.41094190298406,-22.263281622919926,1.9224620733144182,9,-0.05999755859376421,-1.1649971008300923,-5.702497482299819,-7.014999389648452,-1.4899978637695455,4,-0.011398882224296858,-1.2839556175118454,121.5,1.1732833888781777,121.97000122070312,1.0462992070360102,119.2300033569336,-0.011398882224296858 7045,2017-09-05,118.20999908447266,119.3000030517578,116.31999969482422,118.8000030517578,2336300.0,-0.009219667225128347,2.748422542645379,0.30102257289772594,52.149941580874525,57.14331241995392,0.6860989575212386,-0.7720048404030138,-5.255103590032263,-10.920570535922224,14.974929359603061,2.9899978637695455,0.9761217291883639,0.362999343872076,-3.466098980744036,4.192097668488188,-1.5515498184359728,2.277548506180125,4.5800018310546875,29.21173157743303,-29.093251765941137,1.9145491623080546,9,1.0400009155273438,-0.05999755859375,-4.412498474121094,-5.915000915527344,-2.159996032714858,1,-0.0021148803141547434,1.202699672399874,119.30999755859376,-1.2839556175118454,121.5,1.1732833888781777,121.97000122070312,-0.0021148803141547434 7046,2017-09-06,117.0,119.1500015258789,116.47000122070312,118.7699966430664,1770600.0,-0.010236012975585851,1.1185719498330886,2.9999741378196316,43.58242967290654,56.65735168531705,1.7632890569851298,0.5031714801777838,-3.9628029029026948,-9.36239421587264,14.596479540576206,2.6800003051757812,1.09353773976693,-0.8719997406005859,-4.670475104061538,2.926475622860366,-2.771237422331069,1.027237941129897,5.660600891113276,10.51004910168908,-41.44244145195728,1.8992376817304788,9,2.25,1.1500015258789062,-3.1200008392333984,-4.7050018310546875,0.1399993896484375,2,0.01333331246661329,2.748422542645379,118.20999908447266,1.202699672399874,119.30999755859376,-1.2839556175118454,121.5,0.01333331246661329 7047,2017-09-07,118.93000030517578,119.0999984741211,116.58999633789062,117.1999969482422,1810900.0,0.016495729104066603,1.4251231944685039,-0.9774048802355123,57.37409784012211,57.25623793668497,-0.05491006471248738,-1.2698342493852977,-5.672255682288338,-10.932493461027008,14.785074036696837,2.5100021362304688,1.290931802250796,0.9170005798339815,-2.8148559077348807,4.648857067402844,-0.9489276639504425,2.7829288236184055,3.603788562011715,40.340032734459385,-11.529093038355256,1.8659282437844298,9,0.31999969482421875,-0.779998779296875,-4.907501220703125,-6.635002136230469,-0.3099975585937358,3,0.004960870565683173,1.1185719498330886,117.0,2.748422542645379,118.20999908447266,1.202699672399874,119.30999755859376,0.004960870565683173 7048,2017-09-08,118.27999877929688,120.16000366210938,117.70999908447266,119.98999786376952,2424200.0,-0.005465412631051825,1.3902359145363399,-0.9884368591651782,54.13711893058655,57.72649939786015,0.7456135613639674,-0.29719497470865974,-4.820509005394712,-9.922557110048999,15.585477029376937,2.4500045776367188,1.1744568532281505,0.05249900817871378,-3.1632063701802906,3.268204386537718,-1.5553536810007813,1.6603516973582089,4.1295143044433615,35.96330609147999,-17.369328779384134,1.607852689179502,9,1.2750015258789062,-0.12999725341796875,-4.034999847412109,-5.549999237060547,-0.7999954223632812,4,0.015302651143673796,1.4251231944685039,118.93000030517578,1.1185719498330886,117.0,2.748422542645379,118.20999908447266,0.015302651143673796 7049,2017-09-11,121.19000244140624,121.3499984741211,119.27999877929688,119.87999725341795,2282100.0,0.02460266902385788,1.5398812059143847,-0.766085315415407,60.990409866780546,58.222734770464825,-1.6724349697621648,-2.9040132765623667,-7.422126788314799,-12.459235578309134,16.474776479726675,3.0699996948242188,1.374703600207468,2.675502395629863,-0.5209802804981081,5.871985071757834,1.0772610575658774,4.273743733693848,1.0977203745556778,96.81916358760581,39.2746526137929,1.5982413380639862,9,-1.6350021362304545,-3.0400009155273295,-6.7075023651122905,-8.460002899169908,-5.209999084472642,0,-0.021206367217186495,1.3902359145363399,118.27999877929688,1.4251231944685039,118.93000030517578,1.1185719498330886,117.0,-0.021206367217186495 7050,2017-09-12,120.41000366210938,122.12999725341795,118.68000030517578,121.61000061035156,2659200.0,-0.006436164399567401,2.0803678474114706,-0.9160245770361958,53.75409280794852,57.63210363665176,-0.7029942346002542,-1.9648492394294692,-6.305499160269761,-11.331565901935605,16.746519024251754,3.4499969482421733,1.5226287649468304,1.7305034637451229,-1.5012126001108186,4.962219527601064,0.11464543181715214,3.3463614956730936,1.7583646914297901,69.61139934786172,13.265999403009886,1.6158580319279687,9,-0.8550033569335938,-2.2600021362304688,-5.655004501342773,-7.680004119873047,-7.25,1,-0.02150987366924384,1.5398812059143847,121.19000244140624,1.3902359145363399,118.27999877929688,1.4251231944685039,118.93000030517578,-0.02150987366924384 7051,2017-09-13,119.5999984741211,120.4499969482422,119.0,119.86000061035156,2515300.0,-0.006727058909999584,1.013891905924968,0.21666899787647978,53.871312080310766,55.57440695746104,0.18440643971568704,-1.0371109351539332,-5.151665422242971,-10.186726406077028,17.03294687354803,1.4499969482422017,1.779556440622386,0.8119983673095703,-2.3886452816923622,4.012642016311503,-0.788323457191396,2.4123201918105366,2.529998779296861,54.33215954521118,-2.152764021390297,1.600321824500968,9,-0.0449981689453125,-1.4499969482421875,-4.79749870300293,-6.869998931884766,-6.529998779296875,2,-0.0296822363516287,2.0803678474114706,120.41000366210938,1.5398812059143847,121.19000244140624,1.3902359145363399,118.27999877929688,-0.0296822363516287 7052,2017-09-14,119.19000244140624,119.66000366210938,117.70999908447266,118.73999786376952,2543100.0,-0.0034280605179403123,1.805747814107116,-1.7307726165673876,53.72485650811164,53.991183978354655,0.17722650218695435,-0.6659856662907231,-4.438714971504211,-9.454772209819225,16.4402098202517,1.9500045776367188,1.7681703742597676,0.40500221252439417,-2.7939302043879337,3.603934629436722,-1.1944639959317698,2.004468420980558,2.9399948120117188,33.484252716030845,-23.16502610047109,1.5994662084561642,9,0.03499603271485796,-1.0400009155273295,-4.387502670288072,-6.460002899169908,-5.56999969482419,3,-0.017199454734180275,1.013891905924968,119.5999984741211,2.0803678474114706,120.41000366210938,1.5398812059143847,121.19000244140624,-0.017199454734180275 7053,2017-09-15,119.41999816894531,119.91999816894531,117.75,119.29000091552734,3192000.0,0.0019296562029365028,2.840714059050307,0.28887984673550005,57.021989262048784,54.06736094996556,-0.4233673403010414,-0.6995074458607604,-4.324277077574635,-9.36107786865756,16.131984937868936,2.1699981689453125,1.6714624626809211,0.48749809265136435,-2.5288234302131087,3.5038196155158374,-1.0206626687808722,1.9956588540836009,2.593799133300763,38.687778119163724,-20.968024971106168,1.5081607614322379,9,-0.19499969482421875,-1.2699966430664062,-4.832498550415039,-6.689998626708984,-5.7599945068359375,4,-0.006699007156502401,1.805747814107116,119.19000244140624,1.013891905924968,119.5999984741211,2.0803678474114706,120.41000366210938,-0.006699007156502401 7054,2017-09-18,119.95999908447266,120.87000274658205,119.5,119.5,2573700.0,0.0045218633713541845,-4.956545535966094,3.538529256411761,53.73404868359369,54.24337285026768,-0.9627082525567516,-1.0508066867064656,-4.561272406163084,-9.579105750953403,16.41472512222872,1.450004577636733,1.060975092208679,0.8734989166259766,-2.013316650891184,3.7603144841431373,-0.5699088671325967,2.31690670038455,1.9399222656249862,50.904998463763974,-7.8972857547031055,1.4434077837585804,9,-0.6599998474121094,-1.80999755859375,-5.287498474121094,-7.229999542236328,-6.569999694824219,0,-0.020673522394683563,2.840714059050307,119.41999816894531,1.805747814107116,119.19000244140624,1.013891905924968,119.5999984741211,-0.020673522394683563 7055,2017-09-19,120.20999908447266,121.1999969482422,119.37000274658205,120.25,2237900.0,0.0020840280252416576,-1.1279081630390295,-0.08695868508782115,53.0209483778836,55.29209715082069,-1.0048434394145715,-1.0913432336032258,-4.511687248123337,-9.514225902037879,16.756220831065523,1.8299942016601562,0.5745694540801338,0.9549987792968722,-1.7684942953422933,3.6784918539360376,-0.4067477580227177,2.316745316616462,1.5783238325195157,71.63328166911114,16.64495729689473,1.3617465373195838,9,-0.8500022888183594,-1.0849990844726562,-5.577497482299805,-7.479999542236328,-5.650001525878892,1,-0.03518838499089083,-4.956545535966094,119.95999908447266,2.840714059050307,119.41999816894531,1.805747814107116,119.19000244140624,-0.03518838499089083 7056,2017-09-20,120.33999633789062,121.4000015258789,118.73999786376952,120.7699966430664,2393300.0,0.0010814179719493833,2.147914569348091,10.749761586877742,44.0117383919412,53.80739054546726,-0.6830702225357328,-1.1785938420150899,-4.353110020349533,-9.33465163193219,15.971402779243629,2.660003662109389,0.4760250909485819,1.019496154785159,-1.7439305901827424,3.7829228997530606,-0.36221721769878457,2.4012095272691028,1.3389601146581924,71.2735911474271,20.861601633542165,1.38171337248395,9,-0.4199981689453125,-1.214996337890625,-5.339994430541992,-7.609996795654297,-4.5099945068359375,2,-0.0596642254801244,-1.1279081630390295,120.20999908447266,-4.956545535966094,119.95999908447266,2.840714059050307,119.41999816894531,-0.0596642254801244 7057,2017-09-21,118.0199966430664,120.48999786376952,117.81999969482422,120.48999786376952,1914400.0,-0.019278708371488706,1.1619407687460752,5.744184808644242,38.745137247683424,52.09717035847802,1.669875831175446,1.1898061448552397,-1.838402433363342,-6.7149492724107915,14.977958148710297,2.6699981689452983,0.4931443749645865,-1.2925033569335938,-4.07071915916201,1.4857124452948227,-2.681611258047809,0.09660454418062159,3.551780674327915,7.397165210811579,-37.434033497379815,1.3891079011142093,9,1.9000015258789062,1.1050033569335938,-2.997495651245117,-5.289997100830078,-1.1299972534179688,3,-0.04194201905642059,2.147914569348091,120.33999633789062,-1.1279081630390295,120.20999908447266,-4.956545535966094,119.95999908447266,-0.04194201905642059 7058,2017-09-22,118.5,120.18000030517578,117.1500015258789,117.45999908447266,2077300.0,0.004067135829407764,-2.6506096636164336,-0.4210527941485377,47.05455433238632,50.54874196576755,1.3682473205322339,0.8046116146685733,-2.0593013947573695,-6.880793852969504,14.58120838052374,3.029998779296875,0.8160794196626853,-0.8465000152587834,-3.5637847871983155,1.8707847566807487,-2.2051424012285423,0.5121423707109756,2.966741764942924,31.764669979319855,-13.062799465879671,1.3586423859697645,9,1.1399993896484375,0.625,-2.9825000762939453,-5.770000457763672,-0.9199981689453125,4,-0.04118141142124854,1.1619407687460752,118.0199966430664,2.147914569348091,120.33999633789062,-1.1279081630390295,120.20999908447266,-0.04118141142124854 7059,2017-09-25,114.1999969482422,118.29000091552734,112.8499984741211,118.0500030517578,4113100.0,-0.036286945584454,1.5127021436298989,-3.701925686828275,38.17108833846238,48.817297024713525,5.10979476914099,5.1538432505850125,2.454859610614122,-2.286211539789136,14.692954768317884,5.650001525878906,0.6046098386121912,-5.010002899169905,-8.423494723947314,-1.5965110743924953,-6.716748811558617,-3.303256986781193,7.163809975298349,15.789450201933658,-29.732177420254185,1.7067459123887072,9,2.9250030517577983,3.620002746582017,1.317502975463853,-1.4699974060058736,5.400001525878892,0,-0.004728487745735754,-2.6506096636164336,118.5,1.1619407687460752,118.0199966430664,2.147914569348091,120.33999633789062,-0.004728487745735754 7060,2017-09-26,113.91999816894531,114.66999816894531,112.83000183105469,114.5,2994400.0,-0.002451828255510269,3.0,0.15064958741885223,40.38701307855036,47.31904158007349,4.886209248074451,5.328191188944032,2.935670994257478,-1.7206497225019746,14.692756831998533,1.839996337890625,0.48704026104221043,-5.049501419067383,-9.202967041425921,-0.8960357967088441,-7.126234230246652,-2.9727686078881135,7.103256416618464,12.718744185591039,-35.69361313909698,2.076732811179272,9,3.1950035095214844,3.890003204345703,1.5975017547607422,-1.1899986267089844,0.5500030517578125,1,-0.004652376999786045,1.5127021436298989,114.1999969482422,-2.6506096636164336,118.5,1.1619407687460752,118.0199966430664,-0.004652376999786045 7061,2017-09-27,115.97000122070312,116.6500015258789,115.4000015258789,115.4000015258789,1793200.0,0.017995111347505643,-3.3859672605105007,-0.9827549919760069,40.83024226389658,45.8863066640496,2.533573187329523,3.184716531653521,1.0873623466374625,-3.4859177136978587,14.232064851851966,2.7300033569335938,-0.00775088921643885,-2.836498260498047,-7.197601736430485,1.5246052154343914,-5.017049998464273,-0.6559465225318206,4.561658199590113,40.99218036455783,-8.092571503319533,2.180551737966222,9,1.1450004577636719,1.8400001525878906,-0.4525012969970703,-3.240001678466797,-3.279998779296889,2,-0.012158348256166462,3.0,113.91999816894531,1.5127021436298989,114.1999969482422,-2.6506096636164336,118.5,-0.012158348256166462 7062,2017-09-28,116.61000061035156,116.79000091552734,115.23999786376952,115.81999969482422,1395600.0,0.005518663300092985,1.69565390458628,1.3859672605105005,44.823317844358506,44.53089872875068,1.6641128128417222,2.237276550934183,0.6187433158283966,-3.83441020720646,12.887479926171281,1.5500030517578267,-0.27986630295851,-1.9284988403320256,-6.126786598170227,2.269788917506176,-4.027642719251119,0.17064503858706814,3.4595593545873555,51.428565497068135,0.6557820405603323,2.0991438789190995,9,0.5050010681152344,1.2000007629394531,-0.6375007629394531,-3.7800025939941406,-3.410003662109361,3,-0.006688952707437301,-3.3859672605105007,115.97000122070312,3.0,113.91999816894531,1.5127021436298989,114.1999969482422,-0.006688952707437301 7063,2017-09-29,118.05999755859376,118.16999816894531,116.3000030517578,116.70999908447266,1743500.0,0.012434584861098719,1.3821598479952364,1.7088568476151107,39.33195203310139,42.93066576758486,0.0010192674882461006,0.5442534855907297,-0.65206346015988,-4.985979944358661,11.05631688341599,1.8699951171875142,-0.48138859250721566,-0.3065017700195227,-4.269182765213927,3.6561792251748813,-2.2878422676167247,1.6748387275776793,1.5751889183120937,95.78748359889525,48.7391402610936,1.9813404975972007,9,-0.9449958801269673,-0.24999618530274859,-2.0049991607666016,-5.229999542236342,-5.599998474121108,4,-0.009910199840251988,1.69565390458628,116.61000061035156,-3.3859672605105007,115.97000122070312,3.0,113.91999816894531,-0.009910199840251988 7064,2017-10-02,117.9499969482422,119.72000122070312,116.94000244140624,118.88999938964844,1850700.0,-0.00093173481811204,1.1384555794218216,-0.6962988917585313,41.21426173618869,41.61881169628543,-0.22806660717854754,0.5767103960727695,-0.3685158613545525,-4.769162960452746,10.547627944055247,2.779998779296889,-0.6677501125066954,-0.34850234985350426,-4.289629584296563,3.5926248845895543,-2.3190659670750335,1.622061267368025,-5.119995117187514,74.31053078001452,28.872190552611897,1.9705636172215273,10,-0.8349952697754048,-0.13999557495118609,-1.2649993896484517,-5.11999893188478,-6.25,0,-0.003136881108609657,1.3821598479952364,118.05999755859376,1.69565390458628,116.61000061035156,-3.3859672605105007,115.97000122070312,-0.003136881108609657 7065,2017-10-03,117.95999908447266,118.0999984741211,116.76000213623048,117.91999816894531,1249700.0,8.479980067188642e-05,7.3749850988245065,-0.0425540549314986,43.78787966361299,41.59393850424896,-0.6602251627740259,0.5765801369359451,-0.2506006004107064,-4.677912313500059,10.905922715183832,1.3399963378906108,-0.9584301661075756,-0.3260002136230469,-4.269894189128607,3.617893761882513,-2.297947201375834,1.6459467741297402,-4.992197265624995,60.714267467979674,15.723429839315564,1.9719469877527824,10,-1.2999992370605469,-0.14999771118164062,-1.0525016784667969,-5.130001068115234,-3.80999755859375,1,0.013903012905875034,1.1384555794218216,117.9499969482422,1.3821598479952364,118.05999755859376,1.69565390458628,116.61000061035156,0.013903012905875034 7066,2017-10-04,118.55999755859376,118.75,116.41000366210938,117.5199966430664,1642400.0,0.00508645709374278,2.2957560323012203,25.999427808506937,47.64747979264467,42.58308767591132,-1.7201629615518783,0.10481925078163101,-0.710170968200643,-5.180284262466714,11.371779049223612,2.339996337890625,-1.2195883276472728,0.19599838256837643,-3.7022475052920925,4.094244270428845,-1.753124561361858,2.145121326498611,-5.457151751708992,74.10708051559722,26.51810075740042,1.9491229439302378,10,-2.05499649047853,-0.7499961853027486,-1.4149990081787251,-5.729999542236342,-6.669998168945327,2,-0.034497270766805754,7.3749850988245065,117.95999908447266,1.1384555794218216,117.9499969482422,1.3821598479952364,118.05999755859376,-0.034497270766805754 7067,2017-10-05,119.5199966430664,119.75,117.93000030517578,118.62999725341795,1438900.0,0.00809715843658143,1.6962836539548343,0.8557678905476306,50.35410217659235,42.94970410304533,-2.7323463255219167,-0.8524162887185582,-1.6556038092699907,-6.064983972201105,11.994086803361798,1.8199996948242188,-1.484840944982409,1.12649765014649,-2.7986196553005698,5.05161495559355,-0.8360610025770399,3.08905630287002,-6.28480772790526,93.33323013370251,42.77517194397376,1.9625586527235264,10,-3.2299957275390625,-1.7099952697753906,-2.102499008178711,-6.689998626708984,-6.769996643066406,3,-0.0571452007487685,2.2957560323012203,118.55999755859376,7.3749850988245065,117.95999908447266,1.1384555794218216,117.9499969482422,-0.0571452007487685 7068,2017-10-06,120.08999633789062,120.29000091552734,118.44000244140624,119.02999877929688,1912800.0,0.004769073885823927,1.5342328313284685,1.191009309582164,50.4593542028254,44.315066976863434,-3.4118822705652576,-1.3490282253129067,-2.1912182724213096,-6.569337075390962,12.313195932183788,1.849998474121108,-1.6066036745838375,1.6059974670410213,-2.390909474638377,5.60290440872042,-0.39245600379868506,3.6044509378807277,-6.594214979335931,94.84523919545225,42.49979598357018,1.9984534708397015,10,-3.5299949645996094,-2.2799949645996094,-1.8099956512451172,-6.444995880126953,-8.079994201660142,4,-0.05737363310647803,1.6962836539548343,119.5199966430664,2.2957560323012203,118.55999755859376,7.3749850988245065,117.95999908447266,-0.05737363310647803 7069,2017-10-09,118.62000274658205,119.3000030517578,117.66999816894531,119.23999786376952,1516000.0,-0.012240766393001978,3.4053859001589033,-0.5849024011055182,44.82759647687657,44.80846513223302,-1.3957542542482457,-0.08584595214146873,-0.7241666523190844,-4.93747249841617,12.086399050985083,2.4199981689453125,-1.484147572408915,0.2645038604736527,-3.5260191151339484,4.055026836081254,-1.630757627330155,2.1597653482774604,-4.716568214608998,56.95877961062569,6.7617612058889875,1.8952614878038032,10,-0.855003356933608,-1.1400032043457173,0.07749748229979048,-4.6200027465820455,-6.350006103515639,0,-0.051930564150040714,1.5342328313284685,120.08999633789062,1.6962836539548343,119.5199966430664,2.2957560323012203,118.55999755859376,-0.051930564150040714 7070,2017-10-10,117.81999969482422,119.48999786376952,116.70999908447266,119.02999877929688,1558200.0,-0.006744250828141896,1.6103308582542848,1.951626796613596,42.14464931661273,44.95451036031259,0.01748019570531767,0.5377419458646386,0.11221699552940834,-4.005591613816733,11.418154199760137,2.779998779296861,-1.5872967752780198,-0.40599899291991903,-4.076038990339171,3.264041004499333,-2.241018991629545,1.429021005789707,-3.533371179837914,36.34012966047204,-10.728561816971443,1.835019998709629,10,-0.05500030517578125,-0.3400001525878906,0.8775005340576172,-3.8199996948242188,-6.339996337890625,1,-0.05194366629124059,3.4053859001589033,118.62000274658205,1.5342328313284685,120.08999633789062,1.6962836539548343,119.5199966430664,-0.05194366629124059 7071,2017-10-11,116.0500030517578,118.0,115.5199966430664,117.33000183105469,3152800.0,-0.015022887859879819,-1.119650484170715,1.0578510312301106,43.641078557162565,44.823150439513036,2.0115550193508653,2.1377489012013484,1.8929739724961223,-2.124007393209183,10.545138387836845,2.4800033569335938,-1.2026050233480703,-1.9984958648681754,-5.731580598564676,1.7345888688283253,-3.865038231716426,-0.13195349801992506,-1.403172192739035,11.111235512960064,-39.28297592359101,1.8665423668482477,10,1.8549957275390767,1.4299964904785298,2.649997711181655,-2.0500030517577983,-4.4500045776367045,2,-0.016372266056998708,1.6103308582542848,117.81999969482422,3.4053859001589033,118.62000274658205,1.5342328313284685,120.08999633789062,-0.016372266056998708 7072,2017-10-12,117.13999938964844,117.77999877929688,115.7699966430664,115.97000122070312,2046200.0,0.009392471428066207,-1.5605003304435718,-0.9140619412059122,45.77639321827,45.539199460087325,1.1227101924148712,0.9341934804859022,0.8295269707994493,-3.106920380443711,10.262358099031585,2.0100021362304688,-0.7913310183614612,-0.8059993743896428,-4.519639756190429,2.9076410074111436,-2.662819565290036,1.0508208165107504,-2.1545783272391645,33.962291311454955,-18.012301090159276,1.8568201909003905,10,0.7649993896484375,0.3400001525878906,1.5600013732910156,-3.1399993896484375,-8.319999694824219,3,-0.044818166530261605,-1.119650484170715,116.0500030517578,1.6103308582542848,117.81999969482422,3.4053859001589033,118.62000274658205,-0.044818166530261605 7073,2017-10-13,118.62000274658205,118.91999816894531,117.5500030517578,117.76000213623048,1931200.0,0.012634483222170756,-1.1406194120591504,0.7350444070581791,66.6415991865037,48.364459176789,-0.30117429145542474,-0.6417177130343674,-0.6713023842262231,-4.48004678413875,10.02090803247253,1.779998779296875,-0.4711845627410156,0.7140037536621264,-2.9496858072615453,4.377693314585798,-1.1178410267997094,2.5458485341239623,-3.3163068929856934,78.08577204836753,20.644455086814382,1.8318447804618365,10,-0.7150039672851705,-1.1400032043457173,0.07999801635740766,-4.6200027465820455,-10.980003356933608,4,-0.04948577483278793,-1.5605003304435718,117.13999938964844,-1.119650484170715,116.0500030517578,1.6103308582542848,117.81999969482422,-0.04948577483278793 7074,2017-10-16,117.4800033569336,119.0,117.0500030517578,118.80999755859376,2601800.0,-0.009610515623439397,1.2806994061561827,-1.5465037880804267,62.588427377995664,50.45340892283151,0.8550645932673433,0.3193326770208813,0.4867424507031046,-3.2914059638426068,9.317827575255306,1.9499969482422017,-0.28398223482658125,-0.3019958496093693,-3.8386456964128257,3.234653997194087,-2.0703207730110904,1.4663290737923518,-1.877129199621379,49.37043101261462,-13.160901495783023,1.768324923401728,10,0.42499542236328125,-3.814697265625e-06,1.37249755859375,-3.4800033569335938,-9.770004272460938,0,-0.04656112584610572,-1.1406194120591504,118.62000274658205,-1.5605003304435718,117.13999938964844,-1.119650484170715,116.0500030517578,-0.04656112584610572 7075,2017-10-17,115.9800033569336,118.1500015258789,115.62999725341795,117.1999969482422,3130300.0,-0.012768130380815701,-1.6249965230728642,0.917292413595297,50.03679964878931,50.71888890684758,2.28495299352808,1.5664987248298274,1.996111751274043,-1.7752632768848287,8.509616126334087,2.5200042724609517,-0.14224382330293395,-1.5904960632324219,-5.020084042223317,1.8390919157584733,-3.3052900527278695,0.12429792626302572,4.30999755859375,13.218570980705104,-49.88771142707149,1.7147939894954465,10,1.9249954223632812,1.4999961853027344,2.87249755859375,-1.9800033569335938,-8.660003662109375,1,-0.03198833080259089,1.2806994061561827,117.4800033569336,-1.1406194120591504,118.62000274658205,-1.5605003304435718,117.13999938964844,-0.03198833080259089 7076,2017-10-18,113.16000366210938,113.75,110.30999755859376,113.41000366210938,9784700.0,-0.024314533654095083,6.397912974995047,0.20491910923223886,39.06151125009921,49.46415658168168,4.758853917913868,4.027503398303253,4.807734692706589,1.0717890539091854,8.627259976032029,5.6700057983398295,-0.10556786884110636,-4.051496124267572,-7.752835711501575,-0.35015653703356975,-5.902165917884574,-2.200826330650571,7.036797180175782,32.796378628570515,-30.473965918954157,1.850669793617004,10,2.139995574951172,2.694995880126953,5.692497253417969,0.839996337890625,-5.220001220703139,2,-0.01484623763527071,-1.6249965230728642,115.9800033569336,1.2806994061561827,117.4800033569336,-1.1406194120591504,118.62000274658205,-0.01484623763527071 7077,2017-10-19,113.06999969482422,113.08000183105469,111.12000274658205,112.0,3183200.0,-0.000795369073634089,2.5963155058129916,-4.279998779296875,32.6856376211319,47.48929918371573,4.288712449585091,3.9290987525327523,4.900716111680168,1.1771005656172946,9.227494769341249,2.0400009155273295,-0.13377680714374662,-3.894000244140628,-8.006825559811162,0.21882507152990627,-5.950412901975895,-1.8375875863053608,6.731329016113278,31.760660078523806,-26.264764531599432,2.056412657835264,10,1.8299980163574219,2.7849998474121094,5.782501220703125,0.9300003051757812,-6.080001831054702,3,-0.01300080679818394,6.397912974995047,113.16000366210938,-1.6249965230728642,115.9800033569336,1.2806994061561827,117.4800033569336,-0.01300080679818394 7078,2017-10-20,113.62000274658205,114.27999877929688,113.1500015258789,113.5999984741211,1988800.0,0.004864270392166636,-1.4565206574560894,0.018695587071394487,35.42089344586141,46.44410995804739,3.0445971223389563,3.156593426081784,4.428487465003414,0.6380944194238651,9.995078135676879,1.2099990844726562,-0.27369801372283575,-3.099997329711897,-7.40373205403273,1.203737394608936,-5.2518646918723135,-0.9481299675514805,5.801672718261699,38.08980734247813,-17.13723574996626,2.1518673621604147,10,1.2799949645995952,2.2349967956542827,5.0674972534179545,0.37999725341795454,-4.1500015258789205,4,-0.0422461092741192,2.5963155058129916,113.06999969482422,6.397912974995047,113.16000366210938,-1.6249965230728642,115.9800033569336,-0.0422461092741192 7079,2017-10-23,113.66000366210938,114.43000030517578,112.7300033569336,113.80999755859376,2204700.0,0.0003520587445904333,1.4460398485097974,-7.498093058729175,35.55108798365018,45.71149203216267,2.4887484444303425,3.240189518285149,4.421261973152923,0.6008123806621484,9.726236644008518,1.6999969482421875,-0.5587197061753955,-3.032996749877924,-7.409458007062341,1.3434645073064928,-5.221227378470132,-0.8447661212857156,5.397204686484372,42.72964806516112,-11.315715980567226,2.1882306285922057,10,0.9949951171875,2.194995880126953,5.027496337890625,0.40999603271484375,-8.170005798339858,0,-0.052965019166789085,-1.4565206574560894,113.62000274658205,2.5963155058129916,113.06999969482422,6.397912974995047,113.16000366210938,-0.052965019166789085 7080,2017-10-24,113.38999938964844,114.72000122070312,112.76000213623048,113.68000030517578,2006100.0,-0.0023755434080717786,-1.5290385457839137,1.9334181078329806,32.2336869945855,44.44400408076521,2.3068644494367874,3.655891194387493,4.668064887207251,0.8616145215763424,9.386795952777351,1.959999084472642,-0.9363387935091652,-3.276501083374029,-7.729411232280782,1.1764090655327237,-5.502956157827413,-1.0500460089206456,5.317320527345316,69.8412533648888,17.57622101420683,2.2264550744533773,10,1.2649993896484375,2.4650001525878906,5.335000991821289,0.7550010681152344,-7.040000915527344,1,-0.05009260371946278,1.4460398485097974,113.66000366210938,-1.4565206574560894,113.62000274658205,2.5963155058129916,113.06999969482422,-0.05009260371946278 7081,2017-10-25,114.55999755859376,114.87999725341795,112.58999633789062,113.1999969482422,3205300.0,0.01031835413390203,1.2900009155273946,-4.689642471916025,33.19783751149461,43.046386780012384,1.0094348222677638,2.5031823676696803,3.477666354136815,-0.31359022636337386,9.955312573103061,2.2900009155273295,-1.1067573107434612,-2.0360027313232223,-6.57907796098597,2.507072498339525,-4.307540346154596,0.23553488350815144,3.811429464063991,91.48935738490015,42.58426551852615,2.27153761483137,10,0.09500122070311079,1.295001983642564,4.682500839233384,-0.39499664306642046,-8.540000915527358,2,-0.0631983067219124,-1.5290385457839137,113.38999938964844,1.4460398485097974,113.66000366210938,-1.4565206574560894,113.62000274658205,-0.0631983067219124 7082,2017-10-26,115.83000183105469,117.05999755859376,115.0199966430664,115.06999969482422,2453200.0,0.011085931385528935,-3.744142721538672,0.558824849375624,36.222533451376755,39.666490587220494,-0.5206905598641356,1.2350689998069981,2.142925660278351,-1.5655017744262523,10.131646697240726,2.5,-1.1512537651825596,-0.7269985198974638,-5.28294125096177,3.828944211166842,-3.0049698854296167,1.5509728456346892,2.2189680130405094,72.48332457176386,28.175308545717087,2.2779713655321534,10,-1.1750030517578125,-0.4300041198730469,3.6924972534179688,-0.9300003051757812,-15.0,3,-0.06811706177089172,1.2900009155273946,114.55999755859376,-1.5290385457839137,113.38999938964844,1.4460398485097974,113.66000366210938,-0.06811706177089172 7083,2017-10-27,116.88999938964844,117.5500030517578,115.41000366210938,116.83000183105469,2892000.0,0.00915132126251561,2.1014374170721353,0.07894393414646389,44.25248462082441,37.629163614201474,-2.069529403570627,0.08740516143296873,1.1187956010587925,-2.627883908344728,10.830126460019901,2.1399993896484233,-1.0783645558912411,0.39149894714356037,-4.112940039347123,4.895937933634244,-1.8607205461017742,2.643718440388895,0.8494115630267061,86.69349256596519,42.16870861795215,2.25221949324534,10,-2.6599998474121094,-1.5900001525878906,2.6324996948242188,-1.9449996948242188,-13.510002136230483,4,-0.08469502590104083,-3.744142721538672,115.83000183105469,1.2900009155273946,114.55999755859376,-1.5290385457839137,113.38999938964844,-0.08469502590104083 7084,2017-10-30,117.58000183105469,117.7699966430664,116.63999938964844,117.12999725341795,2614100.0,0.005903006630243457,1.7229039700705036,7.5003814852494735,49.19679483938706,37.535829746490116,-3.066310666999769,-0.6658775177727847,0.46020063806558653,-3.2990382533628235,10.926611942677217,1.1299972534179688,-1.1108787864196614,1.1000011444091768,-3.382322468165512,5.582324756983866,-1.1411606618781747,3.3411629506965284,-7.270004272460923,96.33214670234905,48.67471764588929,2.241161806287346,10,-3.5400047302246094,-2.2800025939941406,1.8024978637695312,-1.8250007629394531,-14.400001525878906,0,-0.06897431947657606,2.1014374170721353,116.88999938964844,-3.744142721538672,115.83000183105469,1.2900009155273946,114.55999755859376,-0.06897431947657606 7085,2017-10-31,119.5999984741211,119.83999633789062,116.37000274658205,118.12999725341795,5477400.0,0.017179763663967673,2.558973355765078,3.266636149398908,61.68529647385592,40.049583660240856,-5.049856368577579,-2.694877644657822,-1.502978888583499,-5.227095059664805,11.170202415548074,3.4699935913085795,-1.583071356007153,3.0379978179931584,-1.615078801635505,7.691074437621822,0.7114595081788195,5.364536127807497,-9.14080093383788,96.68968463766163,42.57490105521671,2.326538309814335,10,-4.119998931884766,-4.299999237060547,-2.1274986267089844,-3.8449974060058594,-15.229995727539048,1,-0.11797659523720383,1.7229039700705036,117.58000183105469,2.1014374170721353,116.88999938964844,-3.744142721538672,115.83000183105469,-0.11797659523720383 7086,2017-11-01,114.47000122070312,116.5999984741211,111.27999877929688,116.0,9669200.0,-0.04289295417113226,2.8974417733758866,-1.0408146318171339,43.05773103602597,41.20203848411798,0.31905819753666265,2.227185592078712,3.5547947849101433,-0.00914654884232391,11.442344882216824,8.319999694824219,-2.075252404314938,-1.8874996185302706,-6.530341219986241,2.7553419829256995,-4.208920419258249,0.43392118219770737,-3.6355717285156146,37.26639429007394,-18.59625149613735,2.3214208007279824,11,1.089996337890625,0.8299980163574219,2.9925003051757812,1.2849998474121094,-9.200004577636719,2,-0.07093563955613413,2.558973355765078,119.5999984741211,1.7229039700705036,117.58000183105469,2.1014374170721353,116.88999938964844,-0.07093563955613413 7087,2017-11-02,112.69000244140624,114.5199966430664,112.5999984741211,114.3499984741211,3438300.0,-0.015549914914956386,-1.0869500317199687,1.0849655928991815,34.81823256715168,41.13507616426134,2.2791642592111856,3.65674585888992,5.267799332931091,1.832101230472361,11.353064844947212,1.9199981689453125,-2.3089168606957173,-3.3259986877441605,-7.994090147094141,1.3420927716058202,-5.660044417419144,-0.9919529580691773,-1.4953502753906065,16.472010096472488,-35.068495799332965,2.33404572967499,11,2.869995117187514,2.609996795654311,4.7724990844726705,3.0649986267089986,-4.770004272460923,3,-0.0591889755420667,2.8974417733758866,114.47000122070312,2.558973355765078,119.5999984741211,1.7229039700705036,117.58000183105469,-0.0591889755420667 7088,2017-11-03,113.1999969482422,113.76000213623048,112.56999969482422,113.47000122070312,2925300.0,0.004525641102023581,1.799985638889826,0.16265356491204497,38.67723263717474,41.48242557020851,1.9034998752020584,2.7448326414072,4.706961170897202,1.3863045500294788,11.0647459644272,1.1900024414062642,-2.109057814544812,-2.471504211425767,-6.883603792843701,1.9405953699921668,-4.677554002134727,-0.26545442071680725,-1.9199981689453267,22.429891548482487,-28.17124546814737,2.2060497907089656,11,2.3600006103515483,2.100002288818345,4.2625045776367045,2.935005187988267,-5.539993286132827,4,-0.10927557818613176,-1.0869500317199687,112.69000244140624,2.8974417733758866,114.47000122070312,2.558973355765078,119.5999984741211,-0.10927557818613176 7089,2017-11-06,112.45999908447266,113.5,110.76000213623048,112.98999786376952,3642500.0,-0.006537083778437647,2.5354741536310743,1.9629273806160439,40.29767257194724,42.37842396769316,2.743929634935,3.161782582430348,5.415159983711419,2.178705657769555,11.337162850128832,2.739997863769517,-1.808461636989577,-2.9035018920898494,-7.308983157818133,1.5019793736384344,-5.106242524953998,-0.7007612592257004,7.379997253417969,18.72244530653284,-35.09512365742335,2.2027406328641446,11,2.8400001525878906,2.8400001525878906,5.00250244140625,3.8400001525878906,-6.9199981689453125,0,-0.08073983554129671,1.799985638889826,113.1999969482422,-1.0869500317199687,112.69000244140624,2.8974417733758866,114.47000122070312,-0.08073983554129671 7090,2017-11-07,111.6999969482422,112.72000122070312,110.08000183105469,112.29000091552734,2830300.0,-0.0067579774356888445,2.6413669727184237,1.1132175965912392,45.46017864547902,43.74090631591365,3.619638063932115,3.62567101920213,6.075847793856866,2.9875429600809724,12.152747848625726,2.6399993896484375,-1.5942646087884356,-3.3575038909911967,-7.892825239776087,1.1778174577936937,-5.625164565383642,-1.0898432165987515,7.958399505615219,24.846563669787685,-30.323439984632515,2.267660674392444,11,3.2600021362304545,3.485004425048814,5.7625045776367045,4.8850021362304545,-5.279998779296889,1,-0.07627571061630634,2.5354741536310743,112.45999908447266,1.799985638889826,113.1999969482422,-1.0869500317199687,112.69000244140624,-0.07627571061630634 7091,2017-11-08,114.1500015258789,115.5999984741211,112.0999984741211,112.4499969482422,3393900.0,0.02193379269985063,-1.9166648123011194,-2.881344316139339,52.92842106308399,45.597116050547776,1.235260282089314,1.0814723552101668,3.5368315505703407,0.5509791526313847,13.06892582780016,3.900001525878892,-1.312054641651713,-0.8124992370605497,-5.3398757940452555,3.714877319924156,-3.0761875155529026,1.4511890414318032,5.125259143066401,73.73192336876673,14.956342432484384,2.263688278492355,11,0.80999755859375,1.0349998474121094,3.0849990844726562,2.8799972534179688,-4.870002746582031,2,-0.08567672929097281,2.6413669727184237,111.6999969482422,2.5354741536310743,112.45999908447266,1.799985638889826,113.1999969482422,-0.08567672929097281 7092,2017-11-09,111.88999938964844,113.3000030517578,110.94000244140624,112.98999786376952,3445700.0,-0.01979852918108027,1.7441726363415033,-0.6470561836076139,45.70718802499409,45.758749762122186,3.215771094470398,3.0862233544860374,5.591393536207406,2.81429080187543,14.159232295375862,3.2099990844726705,-0.9928364233747828,-2.8100013732910156,-7.413936697749776,1.7939339511677446,-5.111969035520403,-0.5080337110616284,7.017450925781247,32.78983078490208,-27.420827345784737,2.3019676622293823,11,3.0699996948242188,3.295001983642578,5.2675018310546875,5.615001678466797,-4.5500030517578125,3,-0.05916527645628433,-1.9166648123011194,114.1500015258789,2.6413669727184237,111.6999969482422,2.5354741536310743,112.45999908447266,-0.05916527645628433 7093,2017-11-10,112.75,112.83000183105469,110.81999969482422,111.26000213623048,2534000.0,0.007686125793572307,1.436363972645178,-1.3545453914925243,47.83022506166821,45.606908675708986,1.9073295481987032,1.859232510136252,4.546862188895332,1.9674243583066158,14.869007306248005,2.0100021362304688,-0.7412719168657702,-1.6565006256103487,-5.945907112649522,2.6329058614288243,-3.8012038691299352,0.4882026179092378,5.8043523760546805,48.36956146158279,-13.471839747652211,2.1447032435195896,11,2.2099990844726562,2.4350013732910156,4.30000114440918,5.060001373291016,-5.75,4,-0.04283815371223665,1.7441726363415033,111.88999938964844,-1.9166648123011194,114.1500015258789,2.6413669727184237,111.6999969482422,-0.04283815371223665 7094,2017-11-13,112.01000213623048,113.23999786376952,111.19000244140624,112.0,3168100.0,-0.00656317395804451,-1.5153360449713342,0.006712852732002413,46.781722044436286,43.95095596132902,1.9826273935188965,2.2856040487158538,5.1605269777344205,2.7251685367420038,15.7959079874925,2.0499954223632812,-0.6468624062001993,-2.122998428344715,-6.282857443033862,2.0368605863444316,-4.202927935689289,-0.04306892100014181,6.205376218024199,34.96379490737631,-24.797194295884843,2.079929507344571,11,1.3299980163574077,2.9499969482421733,5.174999237060533,5.799999237060533,-3.5600051879882812,0,-0.03883580386714469,1.436363972645178,112.75,1.7441726363415033,111.88999938964844,-1.9166648123011194,114.1500015258789,-0.03883580386714469 7095,2017-11-14,112.2699966430664,113.9000015258789,110.38999938964844,110.5999984741211,3618000.0,0.0023211722335270135,-2.3588596042929106,166.96414950395805,44.42279127446616,44.1026293211557,0.6409278357823212,1.8270899179811408,4.810077504537276,2.512554874301287,16.69993687063462,3.5100021362304688,-0.8009120291960983,-1.6775035858154297,-5.821419485202355,2.466412313571496,-3.7494615355088996,0.3944543638780402,5.619966650260281,36.08440659847559,-18.850892665898904,2.0719579496934637,11,0.5700035095214844,2.69000244140625,5.352502822875977,5.540004730224609,-4.299995422363281,1,-0.05994473972360892,-1.5153360449713342,112.01000213623048,1.436363972645178,112.75,1.7441726363415033,111.88999938964844,-0.05994473972360892 7096,2017-11-15,111.4800033569336,112.87000274658205,110.5199966430664,112.72000122070312,2585900.0,-0.007036548586033975,2.0519541642101964,-0.7425145050025127,39.15211277359777,44.58417156631638,1.0752621831839235,2.6190484645167658,5.53757890286164,3.3300088089742417,15.843457265287208,2.350006103515639,-1.1543071225295023,-2.3834968566894474,-6.660595112572935,1.89360139919404,-4.522045984631191,-0.24494772874770376,6.097561477902218,31.054225182203304,-20.766558175872525,2.1385491279417437,11,1.3599967956542969,3.4799957275390625,6.142496109008789,6.329998016357422,-5.4600067138671875,2,-0.04538935266970967,-2.3588596042929106,112.2699966430664,-1.5153360449713342,112.01000213623048,1.436363972645178,112.75,-0.04538935266970967 7097,2017-11-16,111.5999984741211,113.12999725341795,111.20999908447266,111.8499984741211,2445800.0,0.0010763824324915294,-2.7281562027791493,0.2016132505583619,36.15906048547917,44.304374660572435,0.8765707360482935,2.512073194428467,5.292978606699592,3.2949746131027666,14.897635134978021,1.9199981689452983,-1.953163431921908,-2.1900016784667997,-6.57370852017624,2.1937051632426403,-4.381855099321527,0.001851742387927402,5.6776638405634685,34.472887408898345,-12.402329681198907,2.1918534208547236,11,1.2400016784667969,3.3600006103515625,6.092500686645508,6.210002899169922,-6.5400009155273295,3,-0.020788528015636132,2.0519541642101964,111.4800033569336,-2.3588596042929106,112.2699966430664,-1.5153360449713342,112.01000213623048,-0.020788528015636132 7098,2017-11-17,108.81999969482422,109.5500030517578,107.5,108.98999786376952,8556400.0,-0.024910383667626435,2.178278252229709,0.6799926757811932,29.339592323524144,43.08681018852543,3.318951905525921,5.179590029787761,7.934453987363952,6.1368074277229425,14.872271066380335,4.099998474121094,-2.1039388225249525,-4.730000305175778,-9.646143657096587,0.18614304674503046,-7.18807198113619,-2.271928629215367,8.169756200515152,20.624990314247533,-19.1683156324248,2.458071675960406,11,2.729999542236328,4.849998474121094,8.872499465942383,8.990001678466797,-3.589996337890625,4,-0.013600471982026519,-2.7281562027791493,111.5999984741211,2.0519541642101964,111.4800033569336,-2.3588596042929106,112.2699966430664,-0.013600471982026519 7099,2017-11-20,107.63999938964844,108.4499969482422,106.75,108.27999877929688,5974700.0,-0.01084359776222188,2.469396652393856,3.764742841755992,20.62865380385314,40.327751872789214,4.183246348373217,6.203520050118456,8.865550666407728,7.406417858275631,14.784628025710411,2.0699996948242188,-1.9665357752334103,-5.6090003967285185,-11.189119142034997,-0.028881651422040022,-8.399059769381765,-2.818941024075272,8.78037115197057,12.447541254741694,-19.316431135138885,2.7900593726532406,11,3.5349998474121094,5.654998779296875,10.052499771118164,10.170001983642578,-2.3300018310546733,0,-0.005945739439589648,2.178278252229709,108.81999969482422,-2.7281562027791493,111.5999984741211,2.0519541642101964,111.4800033569336,-0.005945739439589648 7100,2017-11-21,107.70999908447266,108.7699966430664,107.54000091552734,107.77999877929688,3298400.0,0.0006503130362425225,-5.000037216918812,0.10937462747061488,27.90846110923563,37.54775632236163,3.8976215345388,5.993458385558341,8.567474433547133,7.4426735214853466,14.777849414105965,1.2299957275390625,-1.9819379680195226,-5.255000686645502,-11.358523784348264,0.8485224110572602,-8.30676223549689,-2.203239137794114,7.9367418138168375,15.047014071336099,-15.359130491903853,3.051761548851382,11,2.615001678466797,5.584999084472656,9.982500076293945,10.10000228881836,-2.650001525878892,1,0.006870280104535054,2.469396652393856,107.63999938964844,2.178278252229709,108.81999969482422,-2.7281562027791493,111.5999984741211,0.006870280104535054 7101,2017-11-22,107.31999969482422,108.44000244140624,106.61000061035156,108.04000091552734,2558200.0,-0.0036208280843320617,1.4078903779551535,10.285776566757493,30.697303490713395,35.879991374108215,3.5949461681976516,6.127399590205471,8.746275897378837,7.9425293604682,14.80273434071744,1.8300018310546733,-2.0170859781860457,-5.283000183105472,-11.830845982914198,1.264845616703255,-8.556923083009835,-2.0090772832011083,7.615001931602109,10.889562116994275,-20.400136728488633,3.273922899904365,11,2.9350013732910156,5.904998779296875,10.372499465942383,10.490001678466797,2.129997253417983,2,0.006056667235624813,-5.000037216918812,107.70999908447266,2.469396652393856,107.63999938964844,2.178278252229709,108.81999969482422,0.006056667235624813 7102,2017-11-24,107.94000244140624,108.58000183105469,107.58999633789062,107.66000366210938,1306300.0,0.005777140778466805,-3.7141611567245514,-0.3888865341414629,31.241089056109104,34.0367540401572,2.632553750387288,5.150035382838709,7.931142687099467,7.41570759068243,15.83983657858409,1.2600021362304688,-2.124350648327635,-4.26849746704103,-10.94713979527016,2.410144861188101,-7.607818631155595,-0.9291763029264644,6.162499083412612,45.23811995266639,12.297815392388095,3.339321164114565,11,2.3149986267089986,5.284996032714858,7.637496948242202,8.609996795654311,1.8099975585937642,4,-0.017787713126855675,1.4078903779551535,107.31999969482422,-5.000037216918812,107.70999908447266,2.469396652393856,107.63999938964844,-0.017787713126855675 7103,2017-11-27,106.98999786376952,108.29000091552734,106.79000091552734,107.86000061035156,2540100.0,-0.008801228054005406,-1.3622109683349253,-3.1071662125342683,30.780032104587463,32.25878849128511,2.9944791382011715,5.607845411499298,8.663539913271933,8.470441760841027,17.226235292618203,1.5,-2.629058288502705,-4.7235019683838,-11.408694963939297,1.961691027171696,-8.066098466161549,-1.3809054706060522,6.363253569602605,17.592497748264183,-16.437975643887416,3.342596497777747,11,3.2650032043457173,6.235000610351577,8.387500762939467,9.56000137329103,0.20000457763671875,0,-0.018039072284431912,-3.7141611567245514,107.94000244140624,1.4078903779551535,107.31999969482422,-5.000037216918812,107.70999908447266,-0.018039072284431912 7104,2017-11-28,109.47000122070312,110.5199966430664,106.73999786376952,106.98999786376952,5499400.0,0.023179768262930445,-1.5369090746169158,-2.8505695719659796,43.00941644448138,32.10174684350902,0.12995226537999827,2.62362310234775,5.972851961458332,6.083508226372885,18.386531672381807,3.779998779296889,-2.766145653333467,-1.83799858093262,-7.987280274776154,4.311283112910914,-4.912639427854387,1.236642265989147,3.2089251303669357,73.14586987869055,36.38586573657909,3.0746408469217643,11,0.3999977111816406,3.7549972534179688,5.907497406005859,7.079998016357422,2.9199981689453125,1,-0.03873205276778291,-1.3622109683349253,106.98999786376952,-3.7141611567245514,107.94000244140624,1.4078903779551535,107.31999969482422,-0.03873205276778291 7105,2017-11-29,105.48999786376952,109.38999938964844,104.9499969482422,109.20999908447266,5590700.0,-0.03635702304332211,1.1764708082292636,-1.499998461817698,25.22881642223203,30.55471391557949,3.405161869080274,5.78915342034874,9.68351939655345,10.12815556537582,19.61524416009704,4.520004272460923,-3.145956647414735,-5.112501907348644,-10.43874693831404,0.21374312361675152,-7.775624422831342,-2.4493793918659463,6.582035913228694,9.694810504731247,-21.463648892317412,2.663122515482701,11,3.549999237060561,6.904998779296889,9.765001296997085,11.06000137329103,7.730003356933608,2,-0.0017063258016954963,-1.5369090746169158,109.47000122070312,-1.3622109683349253,106.98999786376952,-3.7141611567245514,107.94000244140624,-0.0017063258016954963 7106,2017-11-30,106.3499984741211,106.5,105.05999755859376,106.11000061035156,5395200.0,0.008152437461058426,4.333333333333281,-0.06451553360624109,32.773622782291255,30.178554170780835,1.945537714887493,4.521448602299387,8.554432182140445,9.329195101666244,20.142220501291906,1.4400024414062358,-3.4620724699299075,-3.846501159667966,-9.169375070889885,1.4763727515539529,-6.507938115278932,-1.1850642040569994,4.8673908834263955,25.134678681936222,-5.577111454323756,2.6614369556109603,11,1.3849983215332031,6.0449981689453125,8.905000686645508,10.200000762939453,5.8300018310546875,3,-0.01212976900832996,1.1764708082292636,105.48999786376952,-1.5369090746169158,109.47000122070312,-1.3622109683349253,106.98999786376952,-0.01212976900832996 7107,2017-12-01,106.0199966430664,106.87000274658205,103.9499969482422,105.86000061035156,3859400.0,-0.003102979179966714,2.1397772718882186,0.6666560701910544,28.360111452975687,30.069722962942116,1.565395083672314,4.5599185397692,8.68075674327494,9.682852036216616,20.80943768430648,2.9200057983398438,-3.7900742096401245,-3.8430027008056697,-9.340999633997171,1.6549942323858318,-6.5920011674014205,-1.094004234209919,4.445305625364455,31.50684613356884,2.9035351005615944,2.748998466595748,12,1.2150001525878906,5.875,9.235002517700195,10.53000259399414,6.230003356933594,4,0.032352390245053986,4.333333333333281,106.3499984741211,1.1764708082292636,105.48999786376952,-1.5369090746169158,109.47000122070312,0.032352390245053986 7108,2017-12-04,100.83000183105469,105.87999725341795,100.68000030517578,105.52999877929688,6573200.0,-0.04895298034657258,-1.0799987792968693,-29.375709312860618,22.04998857497732,30.22764904862258,6.149504674695635,9.24991606261284,13.587092397771627,14.893706640464515,21.78602619455566,5.339996337890625,-4.104651493874272,-8.414497756958013,-15.006223206538948,-1.822772307377079,-11.71036048174848,-5.118635032167546,8.723157692549762,1.5244063181334648,-25.188980139224096,3.2958627247904695,12,4.769996643066406,9.429996490478516,14.19749641418457,15.71999740600586,11.169998168945312,0,0.08846571463810138,2.1397772718882186,106.0199966430664,4.333333333333281,106.3499984741211,1.1764708082292636,105.48999786376952,0.08846571463810138 7109,2017-12-05,103.37999725341795,105.19000244140624,99.62999725341795,100.5500030517578,4582300.0,0.02529004637564025,-1.3811555822756478,-0.6021268168522071,30.058317480115292,30.466521978720326,3.276207987577223,6.308216635254425,10.915843709254702,12.379451298272826,22.345063820706983,5.560005187988281,-4.359531985613046,-5.410502243042004,-12.313165952696153,1.4921614666121457,-8.861834097869078,-1.959170388214929,4.753456795237909,38.4221227378576,12.361465032291619,3.4513318548270737,12,1.694999694824233,6.354999542236342,11.385002136230483,13.170001983642592,9.75,1,0.03685437501655886,-1.0799987792968693,100.83000183105469,2.1397772718882186,106.0199966430664,4.333333333333281,106.3499984741211,0.03685437501655886 7110,2017-12-06,103.18000030517578,103.91999816894531,100.41000366210938,102.95999908447266,4668400.0,-0.0019345807076384114,3.1294127150819935,0.07773910652328049,30.875566315620716,30.48632895926558,3.0911121944378266,6.152638302481392,10.998790008205134,12.607202904525138,22.74028415975279,3.5099945068359375,-4.229426600611291,-5.184499359130854,-12.376675641794478,2.0076769235327703,-8.780587500462673,-1.5884112177990346,3.4228315203372546,49.0331541199753,22.62908606464933,3.596088141331813,12,1.8949966430664062,6.554996490478516,11.489997863769531,13.369998931884766,8.739997863769531,2,0.08926147564675535,-1.3811555822756478,103.37999725341795,-1.0799987792968693,100.83000183105469,2.1397772718882186,106.0199966430664,0.08926147564675535 7111,2017-12-07,104.37000274658205,105.5999984741211,102.75,103.2300033569336,3590500.0,0.01153326650403752,-1.714276372197114,5.181786655569492,34.123859528029755,30.806636789478983,1.607714727906668,4.418936605144367,9.637063682385318,11.438744351589023,24.074656092322762,2.8499984741210938,-3.7908712713739874,-3.5054969787597514,-10.363557215692211,3.352563258172708,-6.934527097225981,-0.07646686029352168,-4.740005493164091,65.4696394586929,38.43030227208204,3.429030118466232,12,0.704994201660142,3.744995117187486,11.019996643066392,12.179996490478501,8.769996643066392,3,0.08479446432141535,3.1294127150819935,103.18000030517578,-1.3811555822756478,103.37999725341795,-1.0799987792968693,100.83000183105469,0.08479446432141535 7112,2017-12-08,105.2699966430664,106.4000015258789,104.48999786376952,104.48999786376952,3535400.0,0.00862310887036788,-3.897452951993285,0.6842098218468537,41.503103984012235,31.998089220526182,0.32313166319868003,3.1595514435021386,8.551631084873009,10.544989139921256,24.987627232118605,2.029998779296861,-3.659217780688536,-2.274502944946292,-8.953423759953736,4.4044178700611525,-5.613963352450014,1.0649574625574303,-5.520599365234389,83.30865332819451,53.167033924119096,3.3394604075037226,12,-0.19499969482421875,2.345001220703125,10.160001754760742,11.28000259399414,10.010002136230469,4,0.06564077023331505,-1.714276372197114,104.37000274658205,3.1294127150819935,103.18000030517578,-1.3811555822756478,103.37999725341795,0.06564077023331505 7113,2017-12-11,107.91999816894531,108.16000366210938,105.0,105.61000061035156,3998200.0,0.02517337902901362,1.2652286623716134,2.961539966352307,50.62611532122958,32.84438909572042,-2.4373941502601895,0.1361241914131881,5.696415875709079,7.910472086558173,25.631638290084258,3.160003662109375,-3.5239551805887714,0.6169986724853516,-5.602922450945769,6.836919795916472,-2.4929618892302017,3.726959234200905,-7.904576721191418,97.186338653632,62.129446154268194,3.1099605617155586,12,-3.4099998474121094,-0.30500030517578125,7.510000228881836,8.630001068115234,8.260002136230469,0,0.040122330471838996,-3.897452951993285,105.2699966430664,-1.714276372197114,104.37000274658205,3.1294127150819935,103.18000030517578,0.040122330471838996 7114,2017-12-12,107.66000366210938,108.91999816894531,107.0199966430664,108.0,3880700.0,-0.0024091411346108815,-1.3456658723356159,-0.14718471741485453,49.88914538245604,35.58442564685643,-2.7503801417495737,0.05641047026527701,5.747490669771338,8.180604624778965,26.369930168515808,1.9000015258789062,-3.451626143086287,0.5745040893554716,-5.243628962629302,6.392637141340245,-2.334562436636915,3.4835706153478583,-7.155907281494152,85.193944533997,45.63938483749723,2.9090665259923876,12,-3.3850059509277344,-0.04500579833984375,7.769994735717773,8.889995574951172,10.329994201660142,1,0.040312058241347426,1.2652286623716134,107.91999816894531,-3.897452951993285,105.2699966430664,-1.714276372197114,104.37000274658205,0.040312058241347426 7115,2017-12-13,105.54000091552734,108.30999755859376,105.22000122070312,107.70999908447266,3790100.0,-0.019691646614054092,-1.1992875605465032,6.382416300152589,46.33443396048551,37.09118244443357,-0.6956986960233849,1.7353389261810435,7.6293091664621215,10.274090895439798,27.07898702945194,3.089996337890639,-3.3527395198855743,-1.2089988708496122,-6.521062739820337,4.103064998121113,-3.865030805334982,1.4470330636357573,-4.3626323918457075,45.218828906139876,1.9541380848858836,2.6560319344853625,12,-1.2650032043457031,2.0749969482421875,9.759998321533203,11.009998321533203,12.129997253417969,2,0.0719158259621917,-1.3456658723356159,107.66000366210938,1.2652286623716134,107.91999816894531,-3.897452951993285,105.2699966430664,0.0719158259621917 7116,2017-12-14,106.41999816894531,107.62000274658205,104.6999969482422,105.1999969482422,2751200.0,0.008338044777186582,-1.630634407863117,-0.5622130185004118,46.90300593252433,39.151504053272305,-1.7486069829866153,0.4815092418642166,6.49709976139259,9.373862091610192,27.8793579445061,2.9200057983398438,-3.6407384060854895,-0.0760013580322294,-4.898782205932392,4.746779489867933,-2.4873917819823106,2.335389065917852,-4.623219273642576,43.566595309731184,0.5287468660535524,2.4113904239500834,12,-2.145000457763672,1.1949996948242188,8.652502059936523,10.015003204345703,8.240005493164062,3,0.051682015548135674,-1.1992875605465032,105.54000091552734,-1.3456658723356159,107.66000366210938,1.2652286623716134,107.91999816894531,0.051682015548135674 7117,2017-12-15,109.27999877929688,109.68000030517578,106.62999725341795,107.7699966430664,6107300.0,0.02687465382033949,1.640689352229541,1.2377054306226225,54.32892597407507,42.738052653172055,-4.5790852047061605,-2.6996226929051375,3.381972013409765,6.44075793319611,28.537689685948394,3.2600021362304688,-3.1698739519317343,2.899999237060541,-1.4988522497163927,7.298850723837475,0.7005734936720813,5.099424980449001,-6.9133623421027295,91.96784626014377,43.823044107500934,2.1994257433884656,12,-4.625,-2.5149993896484375,5.792501449584961,7.155002593994141,5.220001220703125,4,0.03532211432530552,-1.630634407863117,106.41999816894531,-1.1992875605465032,105.54000091552734,-1.3456658723356159,107.66000366210938,0.03532211432530552 7118,2017-12-18,107.33999633789062,110.0,106.55999755859376,109.88999938964844,4375300.0,-0.017752584764612833,1.4837524444321928,-1.6887413537861449,45.88960664579158,44.497084782691644,-1.8087356062136593,-0.9235335018787509,5.02066854522738,8.30202052917896,28.03415641453062,3.440002441406236,-2.988268317652711,1.0339969635009822,-3.2400488461476016,5.308042773149566,-1.1030259413233097,3.171019868325274,-4.242023513898317,49.81128055714687,4.6294665792594,2.1370229048242884,12,-2.1349945068359375,-0.5749969482421875,7.732503890991211,9.09500503540039,7.860000610351577,0,0.07397058610298712,1.640689352229541,109.27999877929688,-1.630634407863117,106.41999816894531,-1.1992875605465032,105.54000091552734,0.07397058610298712 7119,2017-12-19,107.0,107.76000213623048,106.69000244140624,107.41999816894531,2077200.0,-0.00316747111505733,-1.0577050046216807,0.1647049671786832,53.39021867637606,46.99871282277557,-1.007153762860412,-0.668201764885751,5.096585448644859,8.550121906031904,27.304753008298803,1.0699996948242472,-2.709984390512915,0.7260005950927706,-3.5154507921921123,4.9674519823776535,-1.3947250985496709,2.846726288735212,-3.073783914886775,43.396259007718484,-6.015232334479535,2.1207256936424383,12,-0.625,-0.2350006103515625,8.072500228881836,9.435001373291016,10.650001525878906,1,0.08579439537547451,1.4837524444321928,107.33999633789062,1.640689352229541,109.27999877929688,-1.630634407863117,106.41999816894531,0.08579439537547451 7120,2017-12-20,108.4499969482422,108.87000274658205,107.1500015258789,107.5,2650400.0,0.013551373348057894,-1.0848576765864748,-2.261907356948263,54.59317699177957,49.27308142985888,-1.8226590121561372,-2.1712379062732055,3.419703846543186,7.0398391511552205,26.532126936054603,1.8700027465820455,-1.6880157264343154,2.138997650146493,-2.1676083470775183,6.445603647370504,-0.01430534846551268,4.2923006487584985,-3.7949267933425688,70.75467624035188,17.51752020740031,2.1533029986120025,12,-1.204998016357436,-1.6849975585937642,5.700002670288072,7.985004425048814,10.25,2,0.08796681589654898,-1.0577050046216807,107.0,1.4837524444321928,107.33999633789062,1.640689352229541,109.27999877929688,0.08796681589654898 7121,2017-12-21,107.97000122070312,108.73999786376952,107.77999877929688,107.87999725341795,2804400.0,-0.004425963495122587,-5.620662439819954,0.09474132253972667,54.237303309092326,50.687992465978894,-0.8697660070299094,-1.7286791531420818,3.719620469987589,7.453271795261742,25.46209691873595,0.959999084472642,-0.943927244962083,1.6265018463134737,-2.7217741036823355,5.974777796309283,-0.5476361286844309,3.8006398213113783,-2.673539484391455,40.98844945973255,-14.37791566296498,2.174137974997906,12,-0.6200027465820312,-1.5900039672851705,5.929998397827148,8.134998321533203,18.98999786376953,3,0.08983974102597503,-1.0848576765864748,108.4499969482422,-1.0577050046216807,107.0,1.4837524444321928,107.33999633789062,0.08983974102597503 7122,2017-12-22,106.0199966430664,108.30999755859376,105.68000030517578,108.30999755859376,2424600.0,-0.01806061457432684,1.2969399143775555,-25.443333050771763,63.12594764540146,52.07686272422022,1.3385801355579332,0.07389690972595986,5.428034663001654,9.326135331318156,24.677876973729973,2.629997253417983,-0.21634653423438976,-0.22750244140624432,-4.511675360741322,4.056670477928833,-2.369588901073783,1.9145840182612943,3.9800033569335938,7.870286155297043,-52.06336987082931,2.142086459667541,12,1.3300018310546875,0.3600006103515483,7.880002975463867,10.085002899169922,22.159996032714815,4,0.08149412651021826,-5.620662439819954,107.97000122070312,-1.0848576765864748,108.4499969482422,-1.0577050046216807,107.0,0.08149412651021826 7123,2017-12-26,105.05999755859376,106.0199966430664,104.6500015258789,105.66000366210938,1689900.0,-0.00905488695405865,1.0757626550452564,0.2620112941646737,54.62046668599904,52.60256509128055,2.0676609470473863,0.9295501090668665,6.0825947877876985,10.170374288458433,23.74549979149726,1.3699951171875,0.3766696097327866,-1.091001510620103,-5.391668875990959,3.209665854750753,-3.241335193305531,1.059332172065325,4.853602447509758,9.7155429885526,-50.752314517477984,2.150333682685427,12,2.265003204345689,0.01499938964842329,8.84000205993651,11.045001983642564,19.47000122070311,1,0.08985344242123539,1.2969399143775555,106.0199966430664,-5.620662439819954,107.97000122070312,-1.0848576765864748,108.4499969482422,0.08985344242123539 7124,2017-12-27,105.2300033569336,106.44000244140624,104.58000183105469,105.4000015258789,2527500.0,0.001618178205696319,-1.5306109738628386,0.28332739942017865,55.647393226272364,53.63733834303464,1.6949526545824654,0.44860775133982145,5.639579232682266,9.910448127096402,23.837197030311184,1.8600006103515483,0.7077791303542682,-0.7089958190917969,-4.729688158455829,3.3116965202722355,-2.71934198877382,1.3013503505902264,4.473052709960939,15.151547486301723,-44.83100324080187,2.0103461696820193,12,2.05999755859375,-0.15500640869140625,7.379995346069336,9.58499526977539,16.409996032714844,2,0.09474478070185954,1.0757626550452564,105.05999755859376,1.2969399143775555,106.0199966430664,-5.620662439819954,107.97000122070312,0.09474478070185954 7125,2017-12-28,105.30999755859376,105.5500030517578,104.5500030517578,105.29000091552734,1438900.0,0.0007601843495987914,2.9999389657752857,-0.11762857912224498,52.7582030611628,54.28791580177225,1.7644524451350065,0.37359116475855103,5.330232825745739,9.744237328286275,23.402972021438035,1.0,0.6089339180499422,-0.6200016021728345,-4.645728436003864,3.405725231658195,-2.6328650190883423,1.3928618147426732,4.085675254150374,18.138316177796746,-39.45028428309527,2.0128634169155135,12,1.965003967285142,-0.2350006103515767,6.9250011444091655,9.13000106811522,17.81999969482419,3,0.1171778962431298,-1.5306109738628386,105.2300033569336,1.0757626550452564,105.05999755859376,1.2969399143775555,106.0199966430664,0.1171778962431298 7126,2017-12-29,105.05999755859376,105.68000030517578,104.38999938964844,105.29000091552734,2113600.0,-0.002373943650135435,1.5544518556007947,-11.502098435702676,49.35936793762797,53.73574268661146,2.012929726390169,0.5502014242596687,5.434157780654161,9.913036579203677,22.96585133221297,1.2900009155273438,0.5303873119250397,-0.8055015563964645,-4.844210620974323,3.233207508181394,-2.8248560886853937,1.2138529758924648,3.9480216732714695,17.091798007793184,-35.70490277140813,2.019354532288933,12,2.1350021362304545,0.01499938964842329,6.750001907348619,9.38000106811522,17.990005493164034,4,0.12983057021337907,2.9999389657752857,105.30999755859376,-1.5306109738628386,105.2300033569336,1.0757626550452564,105.05999755859376,0.12983057021337907 7127,2018-01-02,109.4499969482422,110.0,105.3499984741211,106.1500015258789,4599100.0,0.04178564145882513,1.1136363242283478,-14.347596775799536,54.219524696444225,54.661289136683976,-2.626638598803197,-3.7625640606392636,0.9489853121765464,5.472766884974945,21.899056474600982,4.940002441406236,0.8306647777499734,3.4129978179931726,-0.9329518254327667,7.758947461419112,1.240022996280203,5.585972639706142,-5.059997558593764,90.19602509948156,41.23743799196306,2.1729748217129727,1,-2.254997253417983,-4.375000000000014,2.2900028228759624,4.920001983642564,7.090003967285142,1,0.15998175079448163,1.5544518556007947,105.05999755859376,2.9999389657752857,105.30999755859376,-1.5306109738628386,105.2300033569336,0.15998175079448163 7128,2018-01-03,109.75,111.33000183105469,109.37000274658205,109.75,3210600.0,0.0027410055744421236,-4.157929608288147,0.0,55.75122880711864,54.92362359565537,-2.848367915354899,-3.541619944144145,0.537602025560318,5.157578076833161,20.124183198625882,1.959999084472642,1.0804147792631937,3.267000961303708,-0.6373773680358141,7.17137929064323,1.314811796633947,5.219190125973469,-5.3600006103515625,77.23341101974407,31.501008263982456,1.9521891646697587,1,-1.8899993896484375,-4.270000457763672,1.989999771118164,4.255001068115234,10.889999389648438,2,0.1679270403260249,1.1136363242283478,109.4499969482422,1.5544518556007947,105.05999755859376,2.9999389657752857,105.30999755859376,0.1679270403260249 7129,2018-01-04,107.19000244140624,110.5500030517578,106.66999816894531,109.87000274658205,3777900.0,-0.02332571807374728,-1.0860191677826947,-100.0,54.433106255244915,54.90583795826263,-0.288972734853445,-0.7183830285623287,2.9528859884782293,7.664037426812584,17.708304208429336,3.880004882812486,0.8163494457208742,0.5165031433105298,-3.112480617985213,4.145486904606273,-1.2979887373373344,2.330995023958394,-2.522402954101551,40.345851105931814,-5.226318814632421,1.8144918806478696,1,0.6699981689453267,-1.7100028991699077,4.549997329711928,6.814998626708999,15.02999877929689,3,0.16176878386927251,-4.157929608288147,109.75,1.1136363242283478,109.4499969482422,1.5544518556007947,105.05999755859376,0.16176878386927251 7130,2018-01-05,112.38999938964844,112.76000213623048,107.58999633789062,108.0199966430664,5963000.0,0.04851195848311218,1.0234823725437736,-1.6305978540906756,63.01788732581815,55.881458404565514,-5.443776980346641,-5.473648825671461,-2.325679441004084,2.413690942712037,15.37660697877923,5.569999694824247,1.0944715154371778,5.256000137329096,1.1832959060068333,9.328704368651358,3.2196480216679646,7.292352252990227,-7.455903808593746,95.57941905415575,47.69828929789037,2.0363521156611286,1,-3.8149986267089844,-6.194999694824219,-0.8425006866455078,1.6150016784667969,9.889999389648438,4,0.08230269641635002,-1.0860191677826947,107.19000244140624,-4.157929608288147,109.75,1.1136363242283478,109.4499969482422,0.08230269641635002 7131,2018-01-08,113.22000122070312,114.16999816894531,111.1999969482422,113.5,4579100.0,0.007385014997438821,2.6666792253786276,-0.06407290693715792,59.42584591392871,55.47033598995743,-6.0913169160092195,-5.909625450234145,-3.263943280044572,1.532545354804924,13.940325943409443,2.970001220703111,1.214186925507775,5.6435020446777315,0.9582173885826819,10.328786700772781,3.3008597166301996,7.9861443727252635,-7.816351246337888,89.2290591710602,44.98619562405155,2.342642328047526,1,-3.94000244140625,-6.320003509521484,-2.502504348754883,-0.045001983642578125,10.549995422363281,0,0.0875286691915591,1.0234823725437736,112.38999938964844,-1.0860191677826947,107.19000244140624,-4.157929608288147,109.75,0.0875286691915591 7132,2018-01-09,112.18000030517578,113.6500015258789,110.45999908447266,113.33000183105469,4111700.0,-0.009185664231711521,2.5642467148866888,4.10716621253406,62.100014534002106,56.30139686195776,-4.565767345686481,-4.55915137768406,-2.3874636996164043,2.4857755315688053,12.719639658615497,3.19000244140625,1.1756147630598406,4.258000946044916,-0.72103615484248,9.237038046932312,1.768482395601211,6.747519496488621,-6.075042475244132,73.46669514973958,28.69189587950732,2.489518550443698,1,-2.9000015258789062,-5.280002593994141,-2.1150035858154297,0.9949989318847656,14.300003051757812,1,0.09689786697282177,2.6666792253786276,113.22000122070312,1.0234823725437736,112.38999938964844,-1.0860191677826947,107.19000244140624,0.09689786697282177 7133,2018-01-10,112.25,113.3000030517578,111.29000091552734,111.5,2493600.0,0.0006239944253323415,-2.4359064647808095,-0.6521730477068725,63.30461514665222,57.152199297555526,-3.92093737659485,-4.519861194601418,-2.6577149003276475,2.372919883071063,12.239430729181066,2.0100021362304545,1.190053993531322,4.111500549316403,-1.2304976850685563,9.453498783701363,1.4405014321239236,6.782499666508883,-5.499838942947264,74.4000244140625,28.23426487588023,2.670999117192477,1,-2.970001220703125,-5.350002288818359,-2.6850032806396484,0.4249992370605469,13.769996643066406,2,0.03821827096238173,2.5642467148866888,112.18000030517578,2.6666792253786276,113.22000122070312,1.0234823725437736,112.38999938964844,0.03821827096238173 7134,2018-01-11,112.0,113.0,111.6999969482422,112.55999755859376,2788800.0,-0.00222717149220486,-1.241377495988034,-0.7466634114583522,59.57906984787319,57.91007338496779,-2.916302887999592,-4.140325151598418,-2.63724442457368,2.5716286418576004,12.06048536369151,1.3000030517577983,1.1596794995846267,3.644500732421875,-1.96171647911369,9.25071794395744,0.8413921266540854,6.447609338189665,-4.6562519739958645,67.02131360049347,22.975880598448718,2.8031086057677848,1,-2.720001220703125,-5.100002288818359,-4.070001602172852,-1.4150009155273438,14.339996337890625,3,0.07714285169328972,-2.4359064647808095,112.25,2.5642467148866888,112.18000030517578,2.6666792253786276,113.22000122070312,0.07714285169328972 7135,2018-01-12,113.12999725341795,113.9000015258789,110.48999786376952,110.48999786376952,3467400.0,0.010089261191231769,-1.5833367049099896,-4.714305177111597,63.45150143538421,59.475865995829594,-3.1518272929853595,-4.925053890070473,-4.053493429392574,1.3970290078849672,11.14690933141271,3.410003662109389,1.480399720821822,4.394998168945293,-1.4319688508196862,10.221965188710271,1.4815146590628103,7.308481678827775,-5.240149215978519,71.96762339160564,26.398039324804984,2.913483509882489,1,-3.3699989318847514,-5.839996337890611,-5.725000381469712,-3.1699981689452983,11.770004272460952,4,0.08035007679636919,-1.241377495988034,112.0,-2.4359064647808095,112.25,2.5642467148866888,112.18000030517578,0.08035007679636919 7136,2018-01-16,111.91999816894531,114.6999969482422,111.61000061035156,114.0,3570800.0,-0.010695652027306046,-1.2888887633020163,-0.7878796636129816,65.99783944091917,60.78456763410459,-0.968222573606738,-3.4592386715728196,-2.9843278357203076,2.519968719294482,10.13252862682784,3.089996337890639,1.7833607119903547,2.909999084472659,-2.9757880249699724,8.79578619391529,-0.032894470248663765,5.852892639193982,-3.527738120985404,34.43395802031496,-15.247342070382018,2.9428935547213184,1,-1.2350006103515625,-3.1949996948242188,-4.51500129699707,-1.9599990844726562,12.69000244140625,1,0.09256612562406352,-1.5833367049099896,113.12999725341795,-1.241377495988034,112.0,-2.4359064647808095,112.25,0.09256612562406352 7137,2018-01-17,113.13999938964844,113.43000030517578,111.5199966430664,113.0,2709000.0,0.010900654401919452,4.305556732929259,-0.06730733961779702,71.60428649645904,62.546018488475745,-1.7989281532620254,-4.611674011701837,-4.276506247742333,1.2326905812098943,9.934453356629428,1.910003662109375,2.2303063368205187,3.937000274658203,-2.2323782569357036,10.10637880625211,0.8523110088612498,7.0216895404551565,-4.116965651660294,62.94541810359661,7.869624830376118,3.084689265796954,1,-2.4550018310546875,-3.595001220703125,-6.545001983642578,-3.1800003051757812,13.959999084472656,2,0.09395436901858911,-1.2888887633020163,111.91999816894531,-1.5833367049099896,113.12999725341795,-1.241377495988034,112.0,0.09395436901858911 7138,2018-01-18,115.27999877929688,115.62999725341795,113.1999969482422,114.0500030517578,4353800.0,0.018914613763417076,1.5181445874577097,8.785722070844788,74.31059511888314,64.75462836221331,-3.433022952580842,-6.457403190240328,-6.481745148834079,-0.9570765590344905,10.121797023914436,2.489997863769517,2.885899000170056,5.679999542236331,-0.986457152495035,12.346456236967697,2.346771194870655,9.013227889602007,-5.689268720283323,93.19069035638508,31.698877844201903,3.3332283473656794,1,-3.670001983642578,-5.270000457763672,-8.935001373291016,-5.319999694824219,13.290008544921903,3,0.09715479438093233,4.305556732929259,113.13999938964844,-1.2888887633020163,111.91999816894531,-1.5833367049099896,113.12999725341795,0.09715479438093233 7139,2018-01-19,116.18000030517578,116.41000366210938,114.72000122070312,115.3499984741211,3534200.0,0.0078070917367196735,1.6201414681460102,0.6748005805803244,75.29084184998456,66.11828997600959,-3.2672745506675085,-6.992930597657079,-7.414017194447098,-1.8879068699583001,10.405563564529174,1.69000244140625,3.183731156450847,6.1210010528564425,-1.037661139738077,13.279663245450962,2.5416699565591756,9.70033214915371,-5.864558182833704,96.11481196525021,27.935368657901904,3.5793310962972624,1,-2.7449989318847656,-5.779998779296875,-10.117502212524414,-6.220001220703125,9.620002746582017,4,0.08469612938581017,1.5181445874577097,115.27999877929688,4.305556732929259,113.13999938964844,-1.2888887633020163,111.91999816894531,0.08469612938581017 7140,2018-01-22,117.98999786376952,118.3000030517578,115.81999969482422,116.31999969482422,4235800.0,0.015579252486136452,1.165933714468491,2.012041547936374,78.04772857488506,68.18738804944918,-4.692881425223163,-8.486686482325027,-9.211417402313515,-3.7472620624357234,11.367142960952977,2.4800033569335795,3.508458065437239,7.453998565673814,-0.482351921710503,15.39034905305813,3.4858233219816555,11.422173809365972,-6.82131712586002,95.42765641650603,19.92732260211517,3.9681752436921607,1,-3.6099967956542827,-6.644996643066392,-12.045000076293931,-8.02999877929686,5.709999084472685,0,0.07076869756165238,1.6201414681460102,116.18000030517578,1.5181445874577097,115.27999877929688,4.305556732929259,113.13999938964844,0.07076869756165238 7141,2018-01-23,117.66999816894531,118.66999816894531,116.94000244140624,117.87999725341795,3449700.0,-0.002712091707923192,-1.071862907683785,-0.12574809264926845,71.65438111447071,69.24898433616792,-4.10718117796786,-7.802779774232164,-8.961262105357378,-3.4869654469185463,12.41684983814461,1.7299957275390767,4.103625150313746,6.648999023437497,-1.7963295170501254,15.09432756392512,2.426334753193686,10.871663293681308,-5.360305860820091,86.01398899873554,11.86146355286806,4.222664270243811,1,-3.0900001525878906,-6.1399993896484375,-11.725000381469727,-7.709999084472656,4.5,1,0.061443048095854325,1.165933714468491,117.98999786376952,1.6201414681460102,116.18000030517578,1.5181445874577097,115.27999877929688,0.061443048095854325 7142,2018-01-24,114.66000366210938,118.41000366210938,114.26000213623048,118.41000366210938,6553600.0,-0.025579965612936628,1.213334147135409,17.857220708448075,61.3185951212649,69.02831544445822,-0.7916538033847473,-4.334543451341901,-5.984670665170285,-0.5985330614496434,12.33237628937007,4.150001525878892,4.010272622533563,3.2070041656494084,-5.042867527421691,11.456875858720508,-0.9179316808861415,7.331940012184958,-1.2054562990365412,26.691158830847662,-45.12717378467236,4.124935846535548,1,-0.08000564575195312,-3.1300048828125,-8.715005874633789,-4.700004577636719,10.42999267578125,2,0.08677827167670205,-1.071862907683785,117.66999816894531,1.165933714468491,117.98999786376952,1.6201414681460102,116.18000030517578,0.08677827167670205 7143,2018-01-25,114.5,115.97000122070312,113.66999816894531,115.6999969482422,3457700.0,-0.0013954618611463632,1.643673322634676,0.31999918619792045,68.9476415314483,70.06926785374435,-0.3117022753056631,-3.6164756266669684,-5.888342656938761,-0.5547514774715694,11.816768678036835,2.3000030517578125,3.9819592978886647,2.575000381469721,-5.201413011929958,10.3514137748694,-1.3132063152301185,6.46320707816956,4.1699981689453125,16.60003662109375,-56.75388902340265,3.8882066966998385,1,0.07999801635742188,-2.970001220703125,-8.790000915527344,-4.540000915527344,11.599998474121094,3,0.11004365479581746,1.213334147135409,114.66000366210938,-1.071862907683785,117.66999816894531,1.165933714468491,117.98999786376952,0.11004365479581746 7144,2018-01-26,115.1999969482422,116.23999786376952,113.54000091552734,115.33000183105469,3417600.0,0.006113510464997418,1.7692319730819148,0.10833767786069921,59.499657992503764,69.63017413786874,-0.5699838565640931,-3.7220814392514256,-6.6213380946607145,-1.3331118705472846,11.50134669768047,2.6999969482421733,4.0027568488870315,2.7764976501464957,-4.451772419739655,10.004767720032646,-0.8376373847965795,6.390632685089571,3.3700012207031165,32.358614453620824,-36.60659675160752,3.6141350349430734,1,-0.10499954223634234,-3.6699981689453267,-9.21499633789064,-5.2399978637695455,9.350006103515597,4,0.11605912092153559,1.643673322634676,114.5,1.213334147135409,114.66000366210938,-1.071862907683785,117.66999816894531,0.11605912092153559 7145,2018-01-29,117.6500015258789,119.41000366210938,115.20999908447266,115.20999908447266,6486500.0,0.02126740141093464,-2.442623258373565,-18.76854460094102,63.49787134726962,69.35239990524101,-2.5830324978418844,-5.4812282070476215,-9.08493393429724,-3.8304649578584105,11.497159383970812,4.210006713867173,4.07225790850535,4.609502029418948,-2.15383726740383,11.372841326241726,1.227832381007559,7.991171677830337,-4.1100006103515625,70.01701341187143,3.4657090072312826,3.3816696484113913,1,-2.1850013732910156,-5.75,-11.080001831054688,-7.69000244140625,9.519996643066406,0,0.0692732802394922,1.7692319730819148,115.1999969482422,1.643673322634676,114.5,1.213334147135409,114.66000366210938,0.0692732802394922 7146,2018-01-30,118.6999969482422,119.31999969482422,116.4000015258789,116.4000015258789,8493600.0,0.008924737855888099,-1.5391338961405139,0.9426201315756618,69.8538380011905,69.15790562798895,-2.872186067562893,-5.751854986857481,-10.111132061268265,-4.902863673824342,11.433807921221204,2.9199981689453125,4.322530472306823,4.977497482299825,-1.1150713073290888,11.070066271928738,1.9312130874853608,8.023781877114288,-5.159996032714858,87.90449094286039,21.309723811535108,3.0462843948144576,1,-2.3949966430664205,-6.7999954223632955,-11.6949977874756,-8.965000152587905,10.120010375976577,1,0.04212300024051552,-2.442623258373565,117.6500015258789,1.7692319730819148,115.1999969482422,1.643673322634676,114.5,0.04212300024051552 7147,2018-01-31,126.95999908447266,131.00999450683594,126.47000122070312,129.55000305175778,14727300.0,0.06958721439421889,-1.5434138230963377,-1.126090922660986,79.88623177555382,69.77742081206347,-10.019298848745848,-13.315483064171502,-18.25473270005469,-13.168281638760789,12.969220359931352,12.309997558593736,4.634513606568078,12.36199951171875,4.180322508046331,20.54367651539117,8.271161009882547,16.452838013554953,-13.302598114013676,76.8174189578514,10.746892314123698,4.090838501836209,1,-4.685001373291016,-9.260002136230469,-20.095001220703125,-17.22500228881836,1.5300064086914062,2,-0.03772842588270908,-1.5391338961405139,118.6999969482422,-2.442623258373565,117.6500015258789,1.7692319730819148,115.1999969482422,-0.03772842588270908 7148,2018-02-01,128.17999267578122,130.05999755859378,126.01000213623048,126.75,6297200.0,0.009609275363154701,-1.7835131011122298,-0.5521198785190111,81.62627280915771,70.48135758530492,-10.300166223438765,-13.791026663542908,-19.252127033775793,-14.37627316708739,14.068664634394349,4.0499954223632955,5.087150248445894,12.660493469238247,2.798835248412601,22.522151690063893,7.729664358825431,17.591322579651063,-13.828487963867161,83.80078495012926,17.113139627064584,4.930829110412823,2,-5.904994964599581,-10.479995727539034,-21.31499481201169,-18.444995880126925,-0.05999755859372158,3,-0.024106697725490123,-1.5434138230963377,126.95999908447266,-1.5391338961405139,118.6999969482422,-2.442623258373565,117.6500015258789,-0.024106697725490123 7149,2018-02-02,124.52999877929688,128.16999816894528,124.45999908447266,127.68000030517578,6471200.0,-0.028475535224258053,-1.2553179647841914,-2.202809552264332,70.28471234043094,69.61880022592112,-5.968853319970876,-9.249587575626279,-15.379316856461529,-10.78184435800911,15.939047250720034,3.7199935913085653,5.291653582268509,8.14349975585938,-1.6836725755262165,17.970672087244978,3.229913590166575,13.057085921552186,-9.512154475585945,58.98735693070335,-6.741905210921054,4.913586165692799,2,-2.2550010681152344,-6.8300018310546875,-18.329999923706055,-14.795001983642578,2.0400009155273438,4,0.012607401511395722,-1.7835131011122298,128.17999267578122,-1.5434138230963377,126.95999908447266,-1.5391338961405139,118.6999969482422,0.012607401511395722 7150,2018-02-05,121.63999938964844,126.20999908447266,120.68000030517578,123.7300033569336,4533400.0,-0.02320725462119655,-1.7581026600126712,0.6634930015476764,66.31968871643184,69.02605662613904,-2.801232096996742,-5.93537980007487,-12.297745886995884,-7.952325012460875,16.848273057225526,5.529998779296875,5.183960657298172,4.7910003662109375,-5.114578953928387,14.696579686350262,-0.16178929385873175,9.743790026280607,-5.98246907781251,35.86584792066262,-32.42490532006076,4.952789660069664,2,0.6349983215332031,-3.94000244140625,-15.457500457763672,-11.90500259399414,6.3300018310546875,0,0.023923081853920225,-1.2553179647841914,124.52999877929688,-1.7835131011122298,128.17999267578122,-1.5434138230963377,126.95999908447266,0.023923081853920225 7151,2018-02-06,123.12999725341795,123.3499984741211,117.76000213623048,118.86000061035156,4652300.0,0.01224924261136029,1.3736719424506985,-2.043056716592252,66.6223035912003,69.61535756724297,-3.8389909095520096,-7.0039763175687,-13.56233570505914,-9.481819187491453,17.08556147934767,5.589996337890611,5.017008793032758,5.7854984283447095,-4.344636870438052,15.91563372712747,0.7204307789533289,10.85056607773609,-6.858368373782028,40.52828837170184,-27.263844012719424,5.065067649391378,2,-0.8549995422363139,-5.430000305175767,-16.954998016357408,-13.395000457763658,5.9899978637695455,1,0.032810858488143246,-1.7581026600126712,121.63999938964844,-1.2553179647841914,124.52999877929688,-1.7835131011122298,128.17999267578122,0.032810858488143246 7152,2018-02-07,123.0500030517578,125.0,122.18000030517578,122.86000061035156,4066900.0,-0.0006496727316213091,-2.6387021194908495,0.04449709385949078,63.87997716903692,69.05228374919726,-2.730901651042373,-6.395789806652687,-13.273203171322805,-9.435640966195308,17.730854758485986,2.8199996948242188,4.596387977873917,5.162004089355449,-4.967849456616236,15.291857635327133,0.09707731636960659,10.226930862341291,-6.188839547033865,43.00815353076697,-20.680146739392654,5.064926772985842,2,-0.7750053405761577,-4.870006561279283,-16.915004730224595,-13.315006256103501,5.470001220703139,2,0.04689154107565496,1.3736719424506985,123.12999725341795,-1.7581026600126712,121.63999938964844,-1.2553179647841914,124.52999877929688,0.04689154107565496 7153,2018-02-08,116.54000091552734,123.0,116.5199966430664,123.0,5478900.0,-0.052905339087981895,1.006193274085447,-33.99955830388947,50.535715583231315,68.056290148167,4.580605796072064,0.47651878516251145,-6.594771344637593,-3.001325837664865,17.916548941818675,6.530006408691392,4.33238035477865,-1.5624980926513672,-11.366106903374657,8.241110718071923,-6.464302498013012,3.339306312710278,14.469993591308594,0.17171047073685575,-56.96048781396288,4.901804405361646,2,6.569995880126953,2.2999954223632812,-10.40500259399414,-6.805004119873047,8.900001525878892,3,0.10253993893734847,-2.6387021194908495,123.0500030517578,1.3736719424506985,123.12999725341795,-1.7581026600126712,121.63999938964844,0.10253993893734847 7154,2018-02-09,120.63999938964844,122.13999938964844,114.66999816894531,117.95999908447266,5945100.0,0.03518104034590608,1.6302819786457556,-0.4148607871504916,53.691840709021875,66.96673118836168,1.490125023344632,-3.102047779829917,-10.555175285014485,-7.162560692753146,18.159895817118198,7.470001220703125,4.620010485622004,2.1055004119873075,-7.320018998059055,11.53101982203367,-2.6072592930358667,6.818260117010482,10.080195159912108,51.733108726796964,-0.5320463498395256,4.71275970502318,2,2.1999969482421875,-1.8000030517578125,-13.969999313354492,-10.90500259399414,6.209999084472656,4,0.06200261741862123,1.006193274085447,116.54000091552734,-2.6387021194908495,123.0500030517578,1.3736719424506985,123.12999725341795,0.06200261741862123 7155,2018-02-12,122.22000122070312,124.16000366210938,121.52999877929688,121.77999877929688,3695100.0,0.013096832220228505,-4.59574053632881,0.1641799967546609,56.12382997057908,65.44117474051598,0.7001818452858686,-4.180467021075231,-11.846037651923638,-8.799224742221242,18.874216939676845,3.5200042724609375,4.862518655320002,3.231002044677737,-5.97122715891453,12.43323124826999,-1.3701125571183894,7.832116646473864,7.858185473632801,73.08810952056687,24.055432184131064,4.601114601796128,2,0.6199951171875,-2.9200057983398438,-15.55000114440918,-12.485004425048828,3.779998779296875,0,0.035591543369942524,1.6302819786457556,120.63999938964844,1.006193274085447,116.54000091552734,-2.6387021194908495,123.0500030517578,0.035591543369942524 7156,2018-02-13,122.27999877929688,123.12999725341795,120.58000183105469,120.8499984741211,2388700.0,0.000490898036282994,-1.5888362618168717,3.2499826605631847,61.140349703078115,63.358298954685345,1.3426007408433378,-3.60958945814572,-11.637961771924182,-8.91818656786343,19.29175177824132,2.549995422363267,5.394661993318408,2.7729995727539034,-5.905203958497651,11.451203104005458,-1.5661021928718668,7.112101338379674,7.181860374023415,73.66891831010048,20.90923272272876,4.339101765625775,2,0.08499908447267046,-1.5450019836425781,-14.894998550415039,-12.545001983642578,0.7000045776367188,1,0.046532568680149655,-4.59574053632881,122.22000122070312,1.6302819786457556,120.63999938964844,1.006193274085447,116.54000091552734,0.046532568680149655 7157,2018-02-14,123.7699966430664,124.87000274658205,121.2300033569336,121.2300033569336,4293400.0,0.012185131490382473,-1.8661488276533353,1.7762187021495681,63.04531794712677,61.29374841445968,-0.7235774696920885,-4.492726498825874,-12.82640662516728,-10.422039270513551,19.876977625693065,3.6399993896484517,5.738053428598832,3.731497573852536,-4.599963369770023,12.062958517475096,-0.43423289795873643,7.897228045663809,5.100188070878886,89.21563127601554,30.56498102697227,4.165730471811276,2,-2.349998474121108,-3.0349998474121094,-15.679998397827148,-14.03499984741211,-2.3299942016601705,2,0.04322532616325159,-1.5888362618168717,122.27999877929688,-4.59574053632881,122.22000122070312,1.6302819786457556,120.63999938964844,0.04322532616325159 7158,2018-02-15,126.4800033569336,127.02999877929688,123.44000244140624,124.83000183105469,3207100.0,0.02189550607876667,1.6109136710806409,0.6496086170334192,65.02398870345161,60.70922356590643,-4.134917912013208,-6.662209868355362,-15.029837800636045,-13.137947208473676,19.888118100166547,3.589996337890639,5.9886456285734795,5.881504058837891,-2.607380862843712,14.370388980519493,1.6370615979970893,10.125946519678692,1.822173895211705,95.55019906793,32.18688476681066,4.244442460840805,2,-5.6300048828125,-5.730007171630859,-18.390005111694336,-16.745006561279297,-0.04000091552735796,3,0.016129039068494944,-1.8661488276533353,123.7699966430664,-1.5888362618168717,122.27999877929688,-4.59574053632881,122.22000122070312,0.016129039068494944 7159,2018-02-16,126.0199966430664,126.79000091552734,125.13999938964844,126.43000030517578,3214500.0,-0.0036369916323375495,1.9203440639516043,-0.24848683815063646,61.77214907348432,60.2039413833567,-3.845749751668137,-5.720510960093591,-14.140362927582714,-12.617917757457889,19.652599529409137,1.6500015258789062,5.1002396333595215,4.929497528076169,-3.6215106362956817,13.48050569244802,0.6539934458902366,9.205001610262102,1.7368934457508942,84.34104474257582,20.918042606122178,4.275504082185929,2,-5.1699981689453125,-5.270000457763672,-17.92999839782715,-16.28499984741211,-6.0399932861328125,4,-0.0046023981678313675,1.6109136710806409,126.4800033569336,-1.8661488276533353,123.7699966430664,-1.5888362618168717,122.27999877929688,-0.0046023981678313675 7160,2018-02-20,126.33999633789062,127.5500030517578,125.3499984741211,125.37000274658205,2540600.0,0.002539277125443551,-3.3564354939833385,-2.365816896166694,60.97070811402289,59.57598633033698,-3.831909256245382,-5.673772518663014,-14.01187384987297,-12.870953787685465,18.902922170318003,2.2000045776367045,3.973635032770389,4.831997299194342,-3.8951745142013294,13.559169112590013,0.4684113924965061,9.195583205892177,-11.669998168945312,82.63979193758144,21.391784435858703,4.363585906697837,2,-5.2299957275390625,-5.590000152587891,-18.249998092651367,-16.604999542236328,-7.0099945068359375,1,0.004036743319720371,1.9203440639516043,126.0199966430664,1.6109136710806409,126.4800033569336,-1.8661488276533353,123.7699966430664,0.004036743319720371 7161,2018-02-21,124.9000015258789,128.10000610351562,124.80999755859376,126.61000061035156,3191000.0,-0.011397774685385609,-2.481477594287297,-1.7628973013788316,46.32143092642153,57.62503674782416,-2.3629219292254646,-3.862377833213799,-12.169239468725863,-11.40442168592007,18.05041551046545,3.290008544921861,3.3281387449309676,3.0305023193359375,-5.625965175911233,11.686969814583108,-1.2977314282876478,7.358736066959523,-9.972403259277343,53.42062156774555,-5.615973806371777,4.328233747623587,2,-3.5149993896484375,-3.6350059509277344,-16.375001907348633,-15.16500473022461,-3.660003662109389,2,0.008807033312110635,-3.3564354939833385,126.33999633789062,1.9203440639516043,126.0199966430664,1.6109136710806409,126.4800033569336,0.008807033312110635 7162,2018-02-22,124.61000061035156,126.3499984741211,123.91999816894531,125.79000091552734,1919700.0,-0.0023218647877057963,1.113047949181497,0.6900590274524501,43.40599720753372,56.8328458171911,-2.043231885556878,-2.9394339487459433,-11.500681196573652,-11.099519375445311,18.26418369404667,2.4300003051757812,2.978269231471174,2.2430015563964787,-5.79011332852113,10.276116441314088,-1.7735558860623257,6.259558998855283,-9.155506030273443,25.107237113537316,-29.524668522954364,4.016557442458801,2,-3.2249984741210938,-3.3450050354003906,-14.90500259399414,-14.875003814697266,-5.8899993896484375,3,-0.013080790028361156,-2.481477594287297,124.9000015258789,-3.3564354939833385,126.33999633789062,1.9203440639516043,126.0199966430664,-0.013080790028361156 7163,2018-02-23,127.0999984741211,127.27999877929688,123.73999786376952,125.0999984741211,2476900.0,0.01998232767493202,2.000000000000012,-1.6949148158924126,54.959475276606085,56.973694102478234,-3.2159586032415177,-4.676856611555962,-13.66081321845985,-13.58313766317697,18.804044953254053,3.540000915527358,2.5545510641956497,4.102999496459958,-3.2825561274634936,11.488555120383396,0.41022168449823937,7.795777308421677,-11.139683433105475,77.06408854280598,22.033709297497566,3.692777811961722,2,-2.7599945068359375,-4.995002746582031,-16.985000610351562,-18.985000610351562,-7.589996337890611,4,-0.04453183399421745,1.113047949181497,124.61000061035156,-2.481477594287297,124.9000015258789,-3.3564354939833385,126.33999633789062,-0.04453183399421745 7164,2018-02-26,128.57000732421878,128.80000305175778,126.91000366210938,127.38999938964844,2877800.0,0.011565766071956363,1.304878162245733,0.5900039672851705,64.14864512077125,57.86534023027736,-3.847395304512645,-5.369138754856337,-14.768691793923978,-15.03639774466562,19.400181724646366,1.889999389648409,2.3068014976480953,4.90450782775882,-1.9076001837649983,11.716615839282653,1.498453821996904,8.310561833520737,-12.124104640703166,95.45463455086997,36.43032724774867,3.4060540057619155,2,-3.8800048828125426,-6.295009613037138,-17.76000976562503,-20.940010070800824,-8.460006713867216,0,-0.01656688777687665,2.000000000000012,127.0999984741211,1.113047949181497,124.61000061035156,-2.481477594287297,124.9000015258789,-0.01656688777687665 7165,2018-02-27,125.8000030517578,128.60000610351562,125.5500030517578,128.05999755859378,3158800.0,-0.021544715833108574,-1.2101515377683298,-1.915236703606471,55.180451232441214,57.203129289095486,-0.5768224298532232,-2.0630228413743055,-11.59293411542329,-12.265741812097488,18.9150530932586,3.0500030517578267,2.981195097935114,1.7270034790038977,-4.521729230629333,7.975736188637114,-1.3973628758127177,4.851369833820513,-8.612854346147657,40.711523238720005,-19.799276474908226,3.1243663548166096,2,-0.7849998474121094,-3.5250053405761577,-13.882501602172837,-17.780002593994126,-4.5699996948242045,1,-0.046263907421605466,1.304878162245733,128.57000732421878,2.000000000000012,127.0999984741211,1.113047949181497,124.61000061035156,-0.046263907421605466 7166,2018-02-28,123.6999969482422,127.75,123.66999816894531,126.51000213623048,3496000.0,-0.0166932118646419,-1.8432041299707036,1.2433681495634796,51.16947344319583,55.883591010880934,1.9509571016536285,0.4540567126881143,-9.131580386028588,-10.186869130607107,18.21656772292354,4.0800018310546875,3.214411696745543,-0.6230026245116989,-6.344460131457268,5.09845488243387,-3.4837313779844834,2.2377261289610857,-5.816076981863205,0.5847709696611963,-59.573056647122726,2.860728753472781,2,2.420005798339801,-1.424999237060561,-10.837495803833022,-14.734996795654325,-5.339996337890639,2,-0.03532736641065548,-1.2101515377683298,125.8000030517578,1.304878162245733,128.57000732421878,2.000000000000012,127.0999984741211,-0.03532736641065548 7167,2018-03-01,122.16999816894531,124.94000244140624,121.33000183105469,124.54000091552734,3919200.0,-0.01236862422831797,1.2775987427166005,0.8434157903739482,62.341061391317986,55.58548797619942,3.6097299156203064,1.693634553857322,-7.342762969093343,-8.702443640426893,15.150605361614812,3.6100006103515483,3.1980237357212076,-1.9135013580322209,-7.570840405200727,3.743837689136285,-4.742170881616474,0.9151681655520321,-3.631113217443584,11.244929057877211,-54.16675170305922,2.8286695235842516,3,2.8950042724609233,0.10499954223632812,-9.114999771118164,-13.020000457763672,-3.30999755859375,3,-0.007612346067892406,-1.8432041299707036,123.6999969482422,-1.2101515377683298,125.8000030517578,1.304878162245733,128.57000732421878,-0.007612346067892406 7168,2018-03-02,125.08999633789062,125.30999755859376,120.58000183105469,120.94000244140624,2935800.0,0.02390110675869317,1.0610019613709585,-1.7510502477136047,60.28662229417758,55.42042944516533,0.5272722449971639,-1.5491537690940902,-9.902133941284404,-11.660599390517177,12.161648562795024,4.729995727539077,3.0710733969543185,1.16099662780762,-4.185530627645846,6.507523883261086,-1.512266999919106,3.834260255534346,-5.935444300373533,54.866105074010875,-11.768721467732306,2.6732636277267323,3,-0.3999938964843892,-2.8149986267089844,-12.034997940063477,-15.939998626708984,-4.379997253417969,4,-0.050923297655081856,1.2775987427166005,122.16999816894531,-1.8432041299707036,123.6999969482422,-1.2101515377683298,125.8000030517578,-0.050923297655081856 7169,2018-03-05,126.0999984741211,126.62999725341795,123.69000244140624,124.16000366210938,1642500.0,0.008074203899584909,-1.0416650109804904,0.4674693169199981,59.21176041405906,55.22499081183602,-0.5254442914158375,-2.5671223994294508,-10.521376440998537,-12.679801771749283,9.47510593446329,2.9399948120117188,2.7631183098240655,2.092498779296875,-3.3366471425504187,7.521644701144183,-0.6220741816267719,4.807071740220522,-6.366719375749554,68.82785165116371,2.8850100174720126,2.7145729609236535,3,-1.409996032714858,-3.825000762939453,-13.045000076293945,-16.950000762939453,-7.319999694824219,0,-0.052260082614061565,1.0610019613709585,125.08999633789062,1.2775987427166005,122.16999816894531,-1.8432041299707036,123.6999969482422,-0.052260082614061565 7170,2018-03-06,124.5500030517578,126.58999633789062,123.45999908447266,126.4800033569336,2269300.0,-0.01229179572655903,1.911643949851492,-0.994848178575509,55.03326480980996,56.19297235443474,0.8313654658548728,-0.8305199282311122,-8.637320734345806,-11.13533937715205,7.945738068319494,3.1299972534179688,2.0732008373518056,0.3970031738281108,-4.919803682982419,5.713810030638641,-2.261400254577154,3.0554066022333757,-4.272720516183085,55.36962670224904,-9.199520710682485,2.6584034284052622,3,0.1399993896484375,-1.7100067138671733,-11.237504959106431,-15.400005340576158,-3.4600067138671733,1,-0.0356483527307595,-1.0416650109804904,126.0999984741211,1.0610019613709585,125.08999633789062,1.2775987427166005,122.16999816894531,-0.0356483527307595 7171,2018-03-07,127.16999816894531,127.51000213623048,123.25,123.62999725341795,2679300.0,0.02103568890398777,1.0189541242937785,-1.8341970755309878,57.17905255740807,57.72331183775412,-1.601145716465055,-3.301604628134953,-10.870449331285897,-13.717426751066085,7.21985547702517,4.260002136230483,1.6344318613024313,2.814998245239252,-2.6432592542956854,8.27325574477419,0.08586949547178335,5.544126995006721,-6.381352402399614,95.09373806186946,32.25248031012252,2.72912874976747,3,-2.4799957275390767,-4.3300018310546875,-13.487497329711914,-17.64999771118164,-6.6399993896484375,2,-0.04670908938852414,1.911643949851492,124.5500030517578,-1.0416650109804904,126.0999984741211,1.0610019613709585,125.08999633789062,-0.04670908938852414 7172,2018-03-08,128.82000732421878,129.8699951171875,126.8000030517578,127.37999725341795,3693600.0,0.012974830376905722,-1.3615337439514856,0.40678240067243143,55.17241844531146,57.746972189832476,-2.8956740515659902,-4.740208437632447,-12.043578272461005,-15.33695272705964,6.341768043117174,3.0699920654297017,1.241445087543383,4.17650718688968,-1.5924361206925823,9.945450494471942,1.2920355330985416,7.060978840680818,-7.550680120560358,88.69764745109084,28.754835758079032,2.8844716537911315,3,-3.5950088500976847,-5.980010986328153,-14.717506408691435,-19.300006866455107,-6.630004882812543,3,-0.08119861915192339,1.0189541242937785,127.16999816894531,1.911643949851492,124.5500030517578,-1.0416650109804904,126.0999984741211,-0.08119861915192339 7173,2018-03-09,128.49000549316406,130.86000061035156,128.19000244140622,129.97000122070312,2647500.0,-0.0025617280879681736,-1.5673036716428432,-1.0277676229833599,55.49134595128382,56.785050059889436,-2.6236714963338557,-3.6565104301090514,-11.19975026571305,-15.001708623726913,6.9184470106188805,2.669998168945341,1.554182311228729,3.249005126953122,-1.3409640520148969,7.838974305921141,0.9540205374691197,5.543989716437125,-6.532624856423311,68.85683407221156,11.504517452156364,2.2949845894840086,3,-2.7700042724609375,-5.725006103515625,-8.502508163452148,-13.17000961303711,-4.180007934570298,4,-0.07494750152629448,-1.3615337439514856,128.82000732421878,1.0189541242937785,127.16999816894531,1.911643949851492,124.5500030517578,-0.07494750152629448 7174,2018-03-12,128.1199951171875,129.25,127.55999755859376,128.55999755859378,2341100.0,-0.0028796821554828433,-1.1666731875269198,0.29729980514059634,53.94852905834955,56.6481698183237,-2.597347175506883,-2.8431550111720583,-10.315099917796303,-14.61035180737646,7.320057244104619,1.6900024414062358,2.0018291362177507,2.5049949645996037,-1.7101160731844516,6.720106002383659,0.39743944570757606,4.612550483491631,-5.272352483085669,63.99467446248364,9.434529636941043,2.1075555188920276,3,-2.399993896484375,-5.3549957275390625,-8.132497787475586,-12.799999237060547,-3.1899948120117188,0,-0.057836374610669816,-1.5673036716428432,128.49000549316406,-1.3615337439514856,128.82000732421878,1.0189541242937785,127.16999816894531,-0.057836374610669816 7175,2018-03-13,126.56999969482422,129.30000305175778,125.87999725341795,129.05000305175778,2948600.0,-0.012097997825753493,1.2953033192949341,5.636339991676642,53.68652620062623,56.92784234692708,-1.0355393982306254,-1.0019285652064127,-8.260443691111746,-13.023855656042826,7.6560219832936065,3.4200057983398295,1.8561587036286227,0.7374996185302791,-3.1782955774732784,4.653294814533837,-1.2203979794714996,2.695397216532058,-2.921121263097419,43.62679932388131,-10.619887946823283,1.9578975980017812,3,-0.8499984741210938,-3.8050003051757812,-6.582502365112305,-11.250003814697266,-3.4599990844726562,1,-0.06154697743786042,-1.1666731875269198,128.1199951171875,-1.5673036716428432,128.49000549316406,-1.3615337439514856,128.82000732421878,-0.06154697743786042 7176,2018-03-14,127.97000122070312,128.08000183105472,123.63999938964844,126.88999938964844,3579500.0,0.011061085006355942,5.830756951535597,-0.43548401982409846,57.07070090814099,56.342246737685194,-1.9736989053409673,-2.059378019630799,-9.121051779793476,-14.333817595242238,8.140853568162893,4.440002441406278,1.3413341995806434,1.8530010223388729,-1.793590359933063,5.499592404610809,0.029705331202904972,3.6762967134748408,2.8899993896484375,59.9723143901769,1.955425462793734,1.823295691135967,3,-2.25,-5.2050018310546875,-7.982503890991211,-12.650005340576172,-7.0800018310546875,2,-0.05376263825259264,1.2953033192949341,126.56999969482422,-1.1666731875269198,128.1199951171875,-1.5673036716428432,128.49000549316406,-0.05376263825259264 7177,2018-03-15,129.1199951171875,129.85000610351562,126.54000091552734,128.19000244140622,2690700.0,0.008986433425917095,1.7698618417692427,0.8611028694952155,54.50489461610942,55.699832551233165,-2.27321228277782,-2.938680421929064,-9.848692539274765,-15.38473354024191,8.30241116550142,3.3100051879882812,1.3115468514181288,2.735494995117193,-0.9706070848592105,6.441597075093597,0.8824439551289913,4.588546035105395,1.5956054687499943,75.90020500031702,19.45438992466142,1.8530510399882054,3,-2.0649948120117188,-6.3549957275390625,-9.132497787475586,-13.799999237060547,-9.519996643066406,3,-0.06652723561594365,5.830756951535597,127.97000122070312,1.2953033192949341,126.56999969482422,-1.1666731875269198,128.1199951171875,-0.06652723561594365 7178,2018-03-16,128.52000427246094,131.1300048828125,128.1300048828125,130.35000610351562,4187200.0,-0.004646769419267893,-1.2988500371238652,-1.9677594014569195,49.88398365504231,54.66341291134243,-1.2689517878383612,-2.2957246617134786,-8.834283971539548,-14.696929783115834,8.14378046014483,3.0,1.5694676650622625,2.033504104614252,-1.7939683856007207,5.860976594829225,0.11976785950676572,3.9472403497217385,-4.8800048828125,65.15355545822172,13.07855287778419,1.9137362451074897,3,-1.3300018310546875,-5.620002746582031,-8.29250717163086,-13.200008392333984,-9.930007934570312,4,-0.049253047157041596,1.7698618417692427,129.1199951171875,5.830756951535597,127.97000122070312,1.2953033192949341,126.56999969482422,-0.049253047157041596 7179,2018-03-19,125.44000244140624,128.08000183105472,124.16999816894531,127.52999877929688,3207700.0,-0.0239651550627491,1.4514110781593543,1.142073358848012,49.176576852012786,54.01266980492051,1.9082578707503615,0.778512283281529,-5.284580912834727,-11.546772306590967,7.978603172412324,4.350006103515625,1.590826725314983,-1.017498016357436,-4.8685690687446055,2.8335730360297475,-2.943033542551021,0.9080375098361486,-1.6502029418945199,24.03206584295052,-28.262537995871956,1.9255355261935905,3,1.7500000000000142,-2.5400009155273295,-4.465005874633775,-10.120006561279283,-8.760002136230455,0,-0.009008329566481788,-1.2988500371238652,128.52000427246094,1.7698618417692427,129.1199951171875,5.830756951535597,127.97000122070312,-0.009008329566481788 7180,2018-03-20,126.8499984741211,127.77999877929688,125.02999877929688,125.7699966430664,1960100.0,0.011240401827746105,-1.1484395489116181,-0.5167481930349677,57.43978019261249,54.041639542165456,0.9597546345562336,-0.6232721060213606,-6.366444310327466,-12.87339020334774,7.643167735617832,2.75,1.52008918355547,0.3669979095459013,-3.487549549884278,4.221545368976081,-1.5602758201691813,2.294271639260984,-2.9133948669433636,42.857099202428365,-15.318397407694555,1.927273729715088,3,0.535003662109375,-0.9949951171875,-6.010002136230469,-11.53000259399414,-7.25,1,-0.015135973133945435,1.4514110781593543,125.44000244140624,-1.2988500371238652,128.52000427246094,1.7698618417692427,129.1199951171875,-0.015135973133945435 7181,2018-03-21,126.0,127.73999786376952,125.62000274658205,126.5199966430664,2050100.0,-0.0067008158009123076,-2.312515273795858,-0.48147755690247107,59.346031372502246,54.505374311853316,1.8174609522269378,0.3302952784926134,-5.218182406944436,-11.962791356393666,7.171283255068247,2.1199951171874716,1.3936015598791727,-0.5380004882812557,-4.328298360549098,3.252297383986587,-2.433149424415177,1.3571484478526656,-1.9195283673095673,26.293104393255444,-36.25653804153126,1.8951489361339215,3,1.3850021362304688,-0.14499664306640625,-4.930004119873047,-10.680004119873047,-8.529998779296875,2,-0.02293650309244788,-1.1484395489116181,126.8499984741211,1.4514110781593543,125.44000244140624,-1.2988500371238652,128.52000427246094,-0.02293650309244788 7182,2018-03-22,122.9800033569336,125.62999725341795,122.66999816894531,124.83000183105469,2727000.0,-0.023968227325923852,-1.3967518046387672,3.557712340625321,44.876167707449085,53.32591006253835,4.382837431635764,3.3960316937643427,-1.8953379462130897,-8.919418593788293,7.18115551301603,3.3300018310546875,1.4152151886881086,-3.476497268676752,-7.504021408694854,0.5510268713413353,-5.490259338685803,-1.4627351986677013,8.150001525878906,3.664361016169614,-57.38455814672013,2.0137620700090455,3,3.9199981689453125,2.875,-1.4300060272216797,-7.660007476806641,-5.0,3,-0.01699466506940306,-2.312515273795858,126.0,-1.1484395489116181,126.8499984741211,1.4514110781593543,125.44000244140624,-0.01699466506940306 7183,2018-03-23,121.44000244140624,125.27999877929688,121.37999725341795,123.1999969482422,2645800.0,-0.012522368462275169,-3.148927017726074,0.9513491667457253,38.96780588670273,51.6613852656887,5.383790678716252,4.732917567767984,-0.0663967368963796,-7.381684408599071,7.080801754828384,3.9000015258789205,1.1265504804031536,-4.733498382568371,-9.326373932101106,-0.1406228330356356,-7.029936157334745,-2.4370606078020103,9.520802307128932,0.8955992088209349,-56.72511302086734,2.2964377747663653,3,4.814998626708999,4.415000915527358,-0.3625049591064311,-6.120006561279283,-1.6100006103515483,4,-0.015151547515596664,-1.3967518046387672,122.9800033569336,-2.312515273795858,126.0,-1.1484395489116181,126.8499984741211,-0.015151547515596664 7184,2018-03-26,126.44000244140624,127.5,122.98999786376952,124.23999786376952,2654800.0,0.04117259469269574,1.0879640994576347,-1.250006502345159,53.84615384615383,51.67912167074732,0.13457451258875608,-0.45833818128977555,-4.705339203051366,-12.365916766752733,6.392542108184336,6.059997558593764,0.8763923837181551,0.37300186157224857,-4.082623471831894,4.828627194976377,-1.8548108051298158,2.600814528274313,4.137570007324243,79.06256221233298,20.28312471009231,2.2278126667020666,3,-0.18500137329100141,-0.584999084472642,-5.640005111694322,-11.120006561279283,-7.5,0,-0.06208483036967194,-3.148927017726074,121.44000244140624,-1.3967518046387672,122.9800033569336,-2.312515273795858,126.0,-0.06208483036967194 7185,2018-03-27,119.9800033569336,126.98999786376952,118.91999816894531,126.37000274658205,3142400.0,-0.05109141853636301,1.1153370037137145,-2.904539133510665,37.34601229135647,49.4874896022157,6.215056472086758,5.842851040260754,2.011667123402063,-5.959808130568845,6.38574232281675,8.069999694824205,0.45292646001657033,-5.795997238159174,-11.019153452146782,-0.5728410241715807,-8.407575345152964,-3.1844191311653702,10.229666083984398,12.018199826132859,-40.42581774810435,2.6115781069937976,3,5.0449981689453125,5.0449981689453125,0.8199939727783203,-4.660007476806641,0.18999481201171875,1,-0.02750460876334948,1.0879640994576347,126.44000244140624,-3.148927017726074,121.44000244140624,-1.3967518046387672,122.9800033569336,-0.02750460876334948 7186,2018-03-28,119.33000183105469,121.37999725341795,118.26000213623048,120.26000213623048,3304300.0,-0.00541758216113053,-1.0325703109662,0.14553996776312053,32.688782363704874,47.06347712972631,6.1581867266760355,6.48095939148746,2.9554296043386614,-5.286112457525817,6.9604616987682,3.1199951171874716,0.03839696558557648,-6.227499008178711,-12.136862319286877,-0.3181356970705309,-9.182180663732794,-3.272817352624628,10.202287333544945,11.58008595456202,-34.779480732077104,2.954681655554089,3,5.365001678466797,5.365001678466797,1.599996566772461,-4.010005950927734,4.30999755859375,2,0.0022626048682095057,1.1153370037137145,119.9800033569336,1.0879640994576347,126.44000244140624,-3.148927017726074,121.44000244140624,0.0022626048682095057 7187,2018-03-29,121.23999786376952,123.0,118.8000030517578,120.37000274658205,2809700.0,0.01600600019615328,-1.0947644397429137,-0.9354783136582075,37.49566750662866,45.68699755768035,3.366932828233928,4.740779954974499,1.3281152588903495,-7.132645756427337,7.636707408909612,4.199996948242202,-0.24439681316977158,-4.271002960205095,-10.305903955359312,1.763898034949122,-7.288453457782211,-1.2535524626279795,7.390508338560593,32.2510434685677,-10.797516777873241,3.0174504975771095,3,1.9300041198730895,3.4550056457519673,0.08500099182130327,-5.529998779296861,2.6800003051757955,3,-0.031095320929504844,-1.0325703109662,119.33000183105469,1.1153370037137145,119.9800033569336,1.0879640994576347,126.44000244140624,-0.031095320929504844 7188,2018-04-02,118.72000122070312,121.33000183105469,116.98999786376952,120.4800033569336,2610600.0,-0.02078519207743612,1.508673477262863,-2.023002315139676,34.906866902947826,44.10147423000646,4.8618877334498904,7.124353060646499,4.0383501606119125,-4.5713389090214775,8.292914845896036,4.3400039672851705,-0.840632138455021,-6.472499847412109,-13.23005673302535,0.2850570382011455,-9.851278290218744,-3.093721404605489,9.080864656339017,16.46054239104171,-22.949601557380095,3.3787784428066265,4,3.664997100830078,5.340000152587891,2.6049976348876953,-1.8400039672851562,5.1699981689453125,0,-0.006233135580868576,-1.0947644397429137,121.23999786376952,-1.0325703109662,119.33000183105469,1.1153370037137145,119.9800033569336,-0.006233135580868576 7189,2018-04-03,119.51000213623048,120.8499984741211,117.62000274658205,119.87000274658205,2378100.0,0.0066543203116948835,1.784488598620149,0.20454555306540897,38.380507709261074,41.98377728741187,3.511530978925691,6.1296000853041335,3.422675506005575,-5.303200758126522,9.342363145228106,3.2299957275390483,-1.4855055019800432,-5.352999114990226,-12.552451894315155,1.8464536643347174,-8.95272550465269,-1.7532727253277613,7.209776939484399,25.200042724609663,-13.111751371535139,3.5997263896624685,4,2.854995727539034,4.549999237060533,3.7124977111816264,-1.8100051879882955,11.499992370605455,1,0.0026775975993995615,1.508673477262863,118.72000122070312,-1.0947644397429137,121.23999786376952,-1.0325703109662,119.33000183105469,0.0026775975993995615 7190,2018-04-04,120.11000061035156,120.56999969482422,116.27999877929688,116.70999908447266,3623800.0,0.005020487519003858,-1.014083926879633,-9.444432670707414,36.713982026800394,39.469105137889436,2.0729089663874305,5.459841502369997,2.949218998875196,-5.828845897544994,10.484194685936941,4.290000915527344,-2.0099249975731084,-4.531000518798834,-12.038329396403668,2.9763283588060006,-8.284664957601251,-0.7773360799964166,5.63680034416879,56.99406451378513,20.537252377710267,3.753664438802415,4,1.779998779296875,3.595001220703125,3.372499465942383,-2.410003662109375,13.649993896484375,2,-0.00974105539089054,1.784488598620149,119.51000213623048,1.508673477262863,118.72000122070312,-1.0947644397429137,121.23999786376952,-0.00974105539089054 7191,2018-04-05,121.2300033569336,122.77999877929688,120.5500030517578,121.5199966430664,2915200.0,0.009324808433024856,-1.703035123087991,-0.08529210470217326,36.649751173133154,38.55505885629877,0.2292323984911775,4.081260568502046,1.9816978952015347,-6.906347285813922,11.33611347204527,2.6699981689453125,-2.3060493546356042,-3.1139980316162053,-10.669892774968076,4.441896711735666,-6.891945403292141,0.6639493400597303,3.3807813365599486,73.66076902466384,40.45031990619471,3.777947371675933,4,0.6599960327148438,2.4749984741210938,2.414997100830078,-3.5300064086914062,11.579994201660185,3,-0.00874375285520157,-1.014083926879633,120.11000061035156,1.784488598620149,119.51000213623048,1.508673477262863,118.72000122070312,-0.00874375285520157 7192,2018-04-06,118.36000061035156,121.1999969482422,117.66000366210938,120.05999755859376,2472900.0,-0.02367403008421909,-1.2838733812099854,5.862194159431778,34.03518825331898,38.00699023036725,2.6540734178145726,6.4585811223736584,5.071012408607274,-3.974014834473536,11.825363612250536,3.5699996948242188,-3.0462115205268674,-5.461000442504883,-13.159091657379776,2.237090772370024,-9.31004604994233,-1.6119548350674364,5.25108977343838,32.00002817007211,2.7132558868576737,3.8490456074374517,4,3.529998779296875,5.345001220703125,5.837499618530259,-0.660003662109375,14.169998168945312,4,0.044609654883992045,-1.703035123087991,121.2300033569336,-1.014083926879633,120.11000061035156,1.784488598620149,119.51000213623048,0.044609654883992045 7193,2018-04-09,118.86000061035156,121.06999969482422,118.52999877929688,119.19000244140624,2572100.0,0.0042244001133966425,-4.131286509147516,0.19411907262298056,38.748283124733874,36.32944903909837,1.9552261057408913,5.481155724106912,4.805814138093567,-4.421876628280856,12.09616989922716,2.7099990844726562,-3.8223386779671102,-4.4795001983642635,-12.152596916245528,3.1935965195170013,-8.316048557304896,-0.6429518394236311,3.9199981689453125,39.69233586237981,9.338492909314361,3.8365483589406333,4,2.7749977111816406,4.845001220703125,4.809999465942383,-1.160003662109375,11.25,0,0.04257107128226845,-1.2838733812099854,118.36000061035156,-1.703035123087991,121.2300033569336,-1.014083926879633,120.11000061035156,0.04257107128226845 7194,2018-04-10,120.70999908447266,121.25,118.3000030517578,120.37000274658205,2975600.0,0.015564516781265914,3.1549306368941004,-1.0302862163036957,39.65633270748975,36.58615130755762,-0.8862487198430671,3.212248932430839,3.194389193991867,-6.1966342720208445,12.598537504568336,2.9499969482422017,-4.005411089942243,-2.2590019226074247,-9.671348867132338,5.153345021917502,-5.965175394869888,1.4471715496550388,1.2899996948242176,68.15385084885818,37.75477303871318,3.7061734722624635,4,-1.0699996948242188,2.9950027465820312,2.772500991821289,-3.0100021362304688,10.150001525878906,1,0.026344133288829008,-4.131286509147516,118.86000061035156,-1.2838733812099854,118.36000061035156,-1.703035123087991,121.2300033569336,0.026344133288829008 7195,2018-04-11,118.77999877929688,120.5,118.31999969482422,119.72000122070312,2455200.0,-0.01598873597725048,-1.3440855804490677,-2.7647428417557927,38.26397511368444,37.20561716866646,0.9561828030970361,4.773456116374632,5.266472072126575,-4.20600350527225,13.646285940266809,2.3899993896484375,-3.976968575331796,-3.799502182006833,-11.23377638967898,3.6347720256653133,-7.516639285842899,-0.08236507817076699,2.5335999999999927,21.874925494122976,-8.669951429238253,3.7171371038360723,4,0.8600006103515625,4.9250030517578125,4.70250129699707,-1.0800018310546875,12.029998779296903,2,0.102963426950891,3.1549306368941004,120.70999908447266,-4.131286509147516,118.86000061035156,-1.2838733812099854,118.36000061035156,0.102963426950891 7196,2018-04-12,121.08999633789062,121.58999633789062,119.0,119.95999908447266,2498700.0,0.019447698116969336,1.4319245799350246,-1.2021216154795142,46.855229106563485,38.24556845754811,-1.2045793484405891,2.025443549120965,3.0944792252298043,-6.4287086064710195,14.62949346709776,2.80999755859375,-4.712233097250234,-1.1455043792724666,-8.154062521291507,5.86305376274656,-4.649783450281987,2.358774691737054,-4.80999755859375,87.27732997872307,51.12914840003474,3.5042790710095146,4,-1.55999755859375,2.6150054931640625,2.6750030517578125,-3.3899993896484375,10.910003662109375,3,0.1046329057075106,-1.3440855804490677,118.77999877929688,3.1549306368941004,120.70999908447266,-4.131286509147516,118.86000061035156,0.1046329057075106 7197,2018-04-13,120.52999877929688,122.01000213623048,119.6500015258789,122.01000213623048,2165100.0,-0.004624639322237001,2.1891827802893586,-1.3097406674723813,48.434805795507,39.74867277894357,-0.8447175920874201,2.0120633054300185,3.5225343360171166,-5.785704718580305,15.734109480058315,2.3600006103515767,-4.444843241735271,-1.2760021209716825,-7.519188490373324,4.967184248429959,-4.39759530567251,1.8455910637291453,-4.143800048828126,60.10771638387167,18.694782109694863,3.1215931847008234,4,-1.0,3.1750030517578125,3.2350006103515625,-2.8300018310546875,12.3800048828125,4,0.10188333944798988,1.4319245799350246,121.08999633789062,-1.3440855804490677,118.77999877929688,3.1549306368941004,120.70999908447266,0.10188333944798988 7198,2018-04-16,122.19000244140624,122.8000030517578,121.27999877929688,121.41999816894531,1849400.0,0.013772535293466559,-1.895237818435443,-0.5202719769881341,41.7411568097324,40.1220782345515,-2.19116224108987,-0.15439950174048533,1.7078271890994046,-7.307817860472952,16.456412681217795,2.2700042724609233,-3.9257198475631583,0.7005016326904183,-4.693621991507555,6.094625256888392,-1.9965601794085615,3.397563444789398,-5.578851574707016,86.44443088107639,47.73698580552791,2.697061812098986,4,-2.650001525878892,1.5149993896484517,1.8424949645996236,-4.490005493164048,9.989990234374986,0,0.08462227785656173,2.1891827802893586,120.52999877929688,1.4319245799350246,121.08999633789062,-1.3440855804490677,118.77999877929688,0.08462227785656173 7199,2018-04-17,124.30999755859376,124.87000274658205,122.87000274658205,123.0199966430664,2304700.0,0.017349988336436306,-1.5157411361641118,1.6753165685750449,60.12154247227437,42.72291828404861,-3.9768865798488093,-2.491113047003367,-0.4277583198929875,-9.257353657098705,16.963389028961235,2.6800003051758097,-3.6150895714226436,2.876996994018569,-2.3644089877425216,8.11840297577966,0.25629400313802364,5.497699984899114,-7.327515560791028,91.45030645691085,47.327557646727605,2.620702990880543,4,-3.044994354248061,-0.6049957275390767,-0.06749725341798296,-6.610000610351577,9.190002441406236,1,0.04665757514011659,-1.895237818435443,122.19000244140624,2.1891827802893586,120.52999877929688,1.4319245799350246,121.08999633789062,0.04665757514011659 7200,2018-04-18,124.93000030517578,125.41000366210938,124.0500030517578,124.66999816894531,1432900.0,0.004987553364642183,1.2294930241575128,0.20155190054588354,63.10861496797691,45.66279203903124,-4.292692942738114,-3.4386329392893344,-0.9633008400016649,-9.70267895624248,17.43593141607809,1.3600006103515767,-2.93624323160941,3.5929996490478544,-1.2886398586993693,8.474639156795078,1.1521798951742426,6.033819402921466,-7.316516647470706,92.51165237594206,42.44362527887165,2.440819753873609,4,-3.3949966430664062,-1.2249984741210938,-0.6875,-7.230003356933594,6.549995422363281,2,0.047466583612344015,-1.5157411361641118,124.30999755859376,-1.895237818435443,122.19000244140624,2.1891827802893586,120.52999877929688,0.047466583612344015 7201,2018-04-19,123.11000061035156,125.83000183105469,122.33999633789062,124.08999633789062,3081700.0,-0.014568155690213525,-1.7698409334487832,-3.7691833680565745,54.39586986768903,47.925089996183466,-2.433924048688354,-1.9460193968511135,0.8737174791664444,-7.7105844852158185,18.11162581625695,3.4900054931640625,-2.464587604473337,1.9174999237060604,-2.5352173183764677,6.370217165788588,-0.30885869733521076,4.1438585447473315,-4.716864952206052,55.987037437116136,3.513872729627728,2.2263586210412667,4,-1.0449981689453125,0.595001220703125,1.1324996948242188,-5.410003662109375,8.740005493164062,3,0.0625456657466279,1.2294930241575128,124.93000030517578,-1.5157411361641118,124.30999755859376,-1.895237818435443,122.19000244140624,0.0625456657466279 7202,2018-04-20,120.88999938964844,122.54000091552734,119.91999816894531,122.54000091552734,2753100.0,-0.01803266355045785,2.175757968086041,1.6836823666796419,55.17405351126764,49.75017559468722,0.20416911104402402,0.11528653415035706,3.087870449997851,-5.339550223012907,18.313879734551303,3.19000244140625,-2.0141852862963816,-0.19800109863281534,-4.571478984575606,4.175476787309975,-2.3847400416042177,1.988737844338587,-1.6044397907538297,16.412870044769416,-38.93785861447779,2.186738942971396,4,1.1750030517578125,2.81500244140625,3.3525009155273438,-3.19000244140625,10.360000610351562,4,0.09190173435721682,-1.7698409334487832,123.11000061035156,1.2294930241575128,124.93000030517578,-1.5157411361641118,124.30999755859376,0.09190173435721682 7203,2018-04-23,119.5999984741211,122.38999938964844,119.25,122.38999938964844,1822400.0,-0.010670865431717469,1.2508948811975138,1.690908082064466,50.209586243068834,50.92275932086268,1.7994041507147358,1.328483063202043,4.566781549287725,-3.889315376732597,18.291895441524304,3.1399993896484375,-1.6612928868626113,-1.3960018157958984,-5.815472629047193,3.023468997455396,-3.6057372224215527,0.8137335908297558,6.230003356933594,5.319124266337683,-51.621162838398675,2.2097354066256494,4,2.4750022888183594,4.105003356933594,5.310001373291016,-1.9000015258789062,11.769996643066406,0,0.11128767021571728,2.175757968086041,120.88999938964844,-1.7698409334487832,123.11000061035156,1.2294930241575128,124.93000030517578,0.11128767021571728 7204,2018-04-24,118.58999633789062,121.41999816894531,116.75,119.9499969482422,3010300.0,-0.008444834022711234,1.1720906300455989,0.4874552559401294,46.526499238455486,51.84081755694835,2.7681605892327212,1.8131918570134644,5.625677047658456,-2.762924278819213,19.169313475826254,4.6699981689453125,-0.9529104512235449,-2.0135036468505803,-5.736723718356089,1.7097164246549283,-3.8751136826033417,-0.15189361109781885,7.108405456542968,20.26427276256287,-35.15444454467806,1.8616100357527552,4,2.7000045776367188,3.5900039672851705,6.455005645751953,-0.3499946594238281,12.32000732421875,1,0.11459648163888558,1.2508948811975138,119.5999984741211,2.175757968086041,120.88999938964844,-1.7698409334487832,123.11000061035156,0.11459648163888558 7205,2018-04-25,116.68000030517578,118.88999938964844,115.80999755859376,118.30999755859376,3027800.0,-0.01610587816591902,1.2078858927345664,1.1985268543347263,39.96470353052195,51.07520360405485,4.860029283386837,3.6504439491407368,7.512444222583952,-0.6829149089317923,19.27682407387235,3.0800018310546733,-0.5181462859202526,-3.7584995269775447,-7.870275869007699,0.35327681505260955,-5.814387697992629,-1.7026113559624605,8.660465417480466,8.682658439309662,-42.59326394312082,2.055888171015078,4,4.1399993896484375,5.114997863769531,8.365001678466797,2.220001220703125,19.01000213623044,2,0.14415495072704498,1.1720906300455989,118.58999633789062,1.2508948811975138,119.5999984741211,2.175757968086041,120.88999938964844,0.14415495072704498 7206,2018-04-26,119.5999984741211,120.16000366210938,116.5199966430664,116.5199966430664,3162100.0,0.02502569558885903,-1.3636395162768578,-1.8895748594644273,52.7288693079647,51.5523217721057,1.9069881761479053,0.7923337398990782,4.600734704402427,-3.4279258424708132,19.089297570811866,3.6400070190429688,-0.16113590862150318,-0.8520011901855469,-4.95020410988208,3.246201729510986,-2.901102650033806,1.1971002696627124,5.1686391586914056,56.3149929430969,2.4933632329960034,2.0491014598482655,4,1.220001220703125,2.174999237060547,7.0200042724609375,-0.6999969482421875,15.060005187988281,3,0.09933108198148144,1.2078858927345664,116.68000030517578,1.1720906300455989,118.58999633789062,1.2508948811975138,119.5999984741211,0.09933108198148144 7207,2018-04-27,117.47000122070312,119.5500030517578,115.80999755859376,119.0,2536000.0,-0.017809341810977153,1.8441053608726015,-0.49675255510252614,47.14579073455901,52.152836652641994,3.9753254542977743,2.76729124899056,6.666406314856786,-1.1282814904750182,19.45119560274585,3.7900009155273295,0.37729056553595797,-2.7934986114501896,-7.081505113879331,1.4945078909789515,-4.93750186266476,-0.649495360235619,6.7611180076562505,25.228012160648404,-29.125875456284305,2.1440032512145724,4,3.3499984741210938,4.18499755859375,9.150001525878906,1.8899993896484375,19.49000549316409,4,0.12241427371568081,-1.3636395162768578,119.5999984741211,1.2078858927345664,116.68000030517578,1.1720906300455989,118.58999633789062,0.12241427371568081 7208,2018-04-30,117.9800033569336,118.7699966430664,116.2699966430664,117.63999938964844,2227800.0,0.0043415521488952,1.6041794982853645,-0.22222499252019548,44.06780447790194,50.36908798660061,3.135012710859243,2.3178449239340466,6.009313567013436,-1.3810791807024714,19.454792293028717,2.5,0.43748289943879115,-2.2464965820312557,-6.602806880534786,2.1098137164722743,-4.424651731283021,-0.06834143277949067,5.745848571239847,38.68102606505504,-13.351938309738301,2.1781551492517655,4,2.839996337890625,3.6749954223632812,8.397499084472656,2.8149986267089844,18.959999084472628,0,0.11247665931081308,1.8441053608726015,117.47000122070312,-1.3636395162768578,119.5999984741211,1.2078858927345664,116.68000030517578,0.11247665931081308 7209,2018-05-01,119.83000183105469,120.1500015258789,117.18000030517578,118.05999755859376,2345900.0,0.015680610455012012,1.4647275582175736,5.205834174800811,52.289584359237125,49.16697347451841,0.6511748685448708,0.5196942170316277,4.045518595554739,-3.0012205237590166,19.265966057110482,2.970001220703125,0.5233753463878514,-0.4124980926513615,-4.760069922826929,3.935073737524206,-2.5862840077391382,1.7612878224364152,3.4208988349439693,92.41376165454147,35.05550410666693,2.1737859150877807,5,0.9899978637695312,1.8249969482421875,6.225000381469727,0.9650001525878906,17.080001831054688,1,0.09630303855292222,1.6041794982853645,117.9800033569336,1.8441053608726015,117.47000122070312,-1.3636395162768578,119.5999984741211,0.09630303855292222 7210,2018-05-02,118.94000244140624,120.51000213623048,118.33999633789062,119.79000091552734,2399900.0,-0.007427183310096619,-1.1170677970517335,-0.4802239674480071,45.00233741156672,48.12324764606037,0.6729004289059901,1.3887478428530216,4.798717255024783,-1.8810123700695414,18.737140443812038,2.170005798339858,0.6683976752995733,-1.2439975738525533,-5.630389394631607,3.1423942469265,-3.437193484242087,0.9491983365369805,3.8644440381481218,66.59578370849837,12.48415859897893,2.1931959103895284,5,0.23499679565431109,2.459995269775405,7.114999771118178,1.8699989318847798,18.929992675781264,2,0.10063898583321418,1.4647275582175736,119.83000183105469,1.6041794982853645,117.9800033569336,1.8441053608726015,117.47000122070312,0.10063898583321418 7211,2018-05-03,120.16999816894531,124.30999755859376,114.87999725341795,118.18000030517578,11445500.0,0.010341312445701467,-1.1955753084840774,-2.3411781601457275,49.18845642644271,47.45818130330205,-1.1376253487685233,0.07933498243853876,3.489815359548686,-2.890310789537878,18.431539142803103,9.43000030517581,0.12525339693412718,0.03899841308593466,-4.319706132185701,4.39770295835757,-2.140353859549876,2.218350685721745,-4.360000610351548,56.09756886883508,2.6310402753860274,2.1793522726358163,5,-0.5750007629394531,0.18500137329101562,4.855003356933594,0.6400032043457031,18.990005493164062,3,0.1291504078300938,-1.1170677970517335,118.94000244140624,1.4647275582175736,119.83000183105469,1.6041794982853645,117.9800033569336,0.1291504078300938 7212,2018-05-04,123.63999938964844,124.1999969482422,118.41000366210938,119.12000274658205,3909200.0,0.02887576993905494,1.0531921081644058,2.271357535281188,53.022087408281884,47.77068143277016,-4.667336461273635,-3.135583136795617,-0.011048159353236997,-6.1315665880866135,17.501972419746036,5.789993286132827,-0.5092457670336188,3.244999694824216,-1.2977718064949357,7.7877711961433675,0.9736139441646401,5.516385445483792,-8.760002136230483,92.8950355539481,41.7989192055588,2.2713857506595754,5,-4.045001983642578,-3.2849998474121094,1.0550041198730469,-2.829998016357422,16.139999389648438,4,0.08912976647412996,-1.1955753084840774,120.16999816894531,-1.1170677970517335,118.94000244140624,1.4647275582175736,119.83000183105469,0.08912976647412996 7213,2018-05-07,123.91999816894531,125.77999877929688,123.36000061035156,124.6999969482422,3177800.0,0.00226462941345118,-1.5473746767535617,-0.17256622977660743,49.11963996136733,48.05880817976037,-4.771918223761432,-3.1801086826306033,-0.39956429497198087,-6.221182465760862,16.67192387792847,2.4199981689453125,-0.808460758557473,3.271998596191409,-1.4700614630580446,8.014058655440863,0.9009685665666751,5.643028625816143,-9.040000915527358,82.93577660575986,35.41806736641389,2.371030029624729,5,-3.5900001525878906,-3.5649986267089844,0.01250457763673296,-2.5949974060058594,19.360000610351562,0,0.10522925062623001,1.0531921081644058,123.63999938964844,-1.1955753084840774,120.16999816894531,-1.1170677970517335,118.94000244140624,0.10522925062623001 7214,2018-05-08,123.88999938964844,124.33000183105469,122.16000366210938,123.29000091552734,4446800.0,-0.00024208182488816288,1.9324233067164294,-0.7692300168238054,47.58812290974486,48.9058547774518,-4.370674799246359,-3.0563581401653153,-0.5280588825671941,-5.9948910505027015,15.60893986827373,2.1699981689453125,-0.9767188809984759,3.0829998016357365,-1.87609568894905,8.042095292220523,0.6034520563433432,5.56254754692813,-8.574002075195324,82.66055848560042,39.14745844678105,2.4795477452923915,5,-3.5600013732910156,-3.5349998474121094,-0.6674995422363281,-2.5649986267089844,20.5,1,0.10533540330978619,-1.5473746767535617,123.91999816894531,1.0531921081644058,123.63999938964844,-1.1955753084840774,120.16999816894531,0.10533540330978619 7215,2018-05-09,131.00999450683594,132.44000244140622,126.06999969482422,127.98999786376952,7595100.0,0.05747029745955756,1.16666299037895,5.033340538890961,64.70587901125718,50.23663363337318,-10.33056276556971,-9.71102335511921,-7.637781012023453,-12.841347906709359,15.192937761080405,8.550003051757784,-0.7325739815982644,9.591495132446283,2.9530311905436406,16.229959074348926,6.272263161494962,12.910727103397605,-15.275437133789069,91.8564492478142,47.859024360459145,3.3192319709513214,5,-7.3499946594238565,-7.3499946594238565,-7.797494888305664,-8.844993591308594,15.639999389648438,2,0.04503480194379805,1.9324233067164294,123.88999938964844,-1.5473746767535617,123.91999816894531,1.0531921081644058,123.63999938964844,0.04503480194379805 7216,2018-05-10,133.75999450683594,133.91999816894528,129.74000549316406,130.94000244140622,4610300.0,0.020990764943941143,1.6624162345772304,0.9337732450478403,73.49398060199549,53.164210285310574,-12.13708041935108,-12.08263307624668,-10.27764114620146,-15.313092562454472,15.248102485714195,4.179992675781222,-0.19544317879589812,11.70799522399902,3.0811477563624123,20.33484269163563,7.394571490180724,16.021418957817318,-17.023110429687506,98.96838350240017,49.35504210700579,4.3134237338183015,5,-9.359996795654325,-9.359996795654325,-10.962493896484375,-11.424991607666016,11.100006103515625,3,0.03072668046604554,1.16666299037895,131.00999450683594,1.9324233067164294,123.88999938964844,-1.5473746767535617,123.91999816894531,0.03072668046604554 7217,2018-05-11,132.80999755859378,134.58000183105472,132.1199951171875,133.30000305175778,4364200.0,-0.007102250203767868,-1.6310086248398956,-0.17376130208697507,74.41776113067434,56.536427691174175,-9.814356265052794,-10.714833938737584,-9.17694855430716,-14.133205607746163,15.50117943258914,2.460006713867216,0.7307259041749177,10.143998336792023,0.3097404410556237,19.978256232528437,5.2268693889238165,15.06112728466023,-14.698464354101603,85.74875576965371,29.271227979650817,4.917128947868205,5,-8.07999801635745,-8.07999801635745,-10.012496948242216,-10.474994659423857,10.279998779296847,4,0.047812711544656716,1.6624162345772304,133.75999450683594,1.16666299037895,131.00999450683594,1.9324233067164294,123.88999938964844,0.047812711544656716 7218,2018-05-14,132.52999877929688,133.97000122070312,130.94999694824222,133.07000732421878,2280200.0,-0.0021082658267000953,1.5812042724675996,1.1020459004143484,76.4817908917935,59.224450639236,-8.105804178674362,-10.140372175116994,-8.840535394491951,-13.59163480497105,15.915904099190426,3.020004272460909,1.1519716513396219,9.34699974060058,-1.4244158711127568,20.118415352313903,3.9612919347439117,14.732707546457249,-12.771618712148438,83.49433692443193,21.50926476903596,5.385707805856662,5,-7.799999237060547,-7.799999237060547,-9.732498168945312,-10.194995880126953,11.009994506835938,0,0.054704595689867075,-1.6310086248398956,132.80999755859378,1.6624162345772304,133.75999450683594,1.16666299037895,131.00999450683594,0.054704595689867075 7219,2018-05-15,130.11000061035156,132.30000305175778,129.61000061035156,131.78999328613278,2107300.0,-0.018260002952051324,-1.0074699947618726,3.1110483187338893,75.02797399463522,62.56063248179916,-4.553037700634363,-7.656105555634582,-6.423640662044804,-10.916052480905734,16.90990318794534,2.9199981689453125,1.9114636737035369,6.6370014190673885,-4.565839819899253,17.83984265803403,1.0355807995840678,12.23842203855071,-8.869458366812495,47.47355935819848,-20.375932568357108,5.601420619483319,5,-5.380001068115234,-5.380001068115234,-7.440000534057617,-7.774997711181641,13.039993286132812,1,0.10122202833882321,1.5812042724675996,132.52999877929688,-1.6310086248398956,132.80999755859378,1.6624162345772304,133.75999450683594,0.10122202833882321 7220,2018-05-16,130.86000061035156,131.19000244140622,128.02000427246094,130.36000061035156,1842300.0,0.005764353212525775,4.465496829865258,-0.29762034514078617,72.83051685939716,65.18752808546076,-3.8379743739754275,-8.368103172565526,-7.118124389023819,-11.426664688471092,17.958550779974523,3.169998168945284,2.826471294194576,7.090501403808588,-4.578883090035362,18.759885897652538,1.2558091568866132,12.925193650730563,-8.285512408060924,43.292643214023016,-24.94119587568001,5.834692246921977,5,-4.364997863769517,-6.130001068115234,-9.1875,-8.52499771118164,10.399993896484375,2,0.10339292920824428,-1.0074699947618726,130.11000061035156,1.5812042724675996,132.52999877929688,-1.6310086248398956,132.80999755859378,0.10339292920824428 7221,2018-05-17,130.80999755859378,132.0,129.6199951171875,129.91000366210938,2773900.0,-0.0003821110463438915,-2.2161989401406275,1.7999877929688068,79.5394248690028,68.13389891442975,-2.369102532717875,-8.12840560385817,-7.096504674656501,-11.127470134268123,18.62129912522588,2.3800048828125,3.4558865164877517,6.6554985046387,-5.423175348207025,18.734172357484425,0.6161615782158378,12.694835431061563,-7.03495799342673,42.53040128769366,-29.856884539891574,6.039336926422863,5,-2.439994812011747,-6.07999801635745,-9.137496948242216,-8.474994659423857,9.710006713867159,3,0.12109163392343447,4.465496829865258,130.86000061035156,-1.0074699947618726,130.11000061035156,1.5812042724675996,132.52999877929688,0.12109163392343447 7222,2018-05-18,132.0,132.19999694824222,129.88999938964844,130.74000549316406,2989200.0,0.009097182658941438,1.7831490316115908,1.4000033908649654,80.13758502302436,71.58033725461387,-2.5127743303818875,-8.899690074066996,-8.354840589005974,-12.027695412635339,18.687598536279047,2.3099975585937784,4.4720520307919145,7.290000915527344,-5.1723342636753955,19.752336094730083,1.0588333259259741,13.521168505128713,-7.144464208244187,66.89071880473612,-9.356999136101493,6.2311675896013705,5,-3.6299972534179688,-7.270000457763672,-10.382499694824219,-9.099998474121094,8.3699951171875,4,0.09742424704811792,-2.2161989401406275,130.80999755859378,4.465496829865258,130.86000061035156,-1.0074699947618726,130.11000061035156,0.09742424704811792 7223,2018-05-21,132.91000366210938,134.61000061035156,131.03999328613278,132.71000671386722,2088400.0,0.006893967137192147,-1.0169397281884673,0.1587284287011582,79.30108978693066,75.10400024096785,-2.25005540874443,-9.234892149364612,-9.313373717189933,-12.62435996165712,18.782089635033206,3.5700073242187784,5.414018134693151,7.53450431823731,-5.197483561401469,20.26649219787609,1.1685103784179205,13.9004982580567,-7.082021266423666,74.20337036505342,0.000525584035969473,6.3659939398193925,5,-2.5700035095214844,-8.16500473022461,-11.292503356933594,-10.010002136230469,4.839996337890625,0,0.07659312614016134,1.7831490316115908,132.0,-2.2161989401406275,130.80999755859378,4.465496829865258,130.86000061035156,0.07659312614016134 7224,2018-05-22,132.17999267578122,133.86000061035156,131.77999877929688,133.14999389648438,1709900.0,-0.0054925210007820136,-1.350299143088674,-4.850080109865789,79.87361923818992,76.78930471062705,-0.2463499051806366,-7.836322427683427,-8.62944719553387,-11.584788267817075,18.29242071835479,2.0800018310546875,6.055209812737829,6.124993515014623,-6.532564047927309,18.782551077956555,-0.2037852664563502,12.453772296485596,-5.298168094335608,63.12580751223671,-11.54194912341567,6.328778781470966,5,-0.8649902343749716,-7.434993743896456,-10.557491302490206,-9.279991149902315,8.450012207031278,1,0.08594341988061727,-1.0169397281884673,132.91000366210938,1.7831490316115908,132.0,-2.2161989401406275,130.80999755859378,0.08594341988061727 7225,2018-05-23,133.5,133.53999328613278,130.82000732421878,131.27999877929688,2002000.0,0.009986438170386025,1.3652177374412955,-2.288658172093688,79.95503975168995,77.5072001717042,-1.3142085687052543,-8.254837489498243,-9.931181915689535,-12.58569366420096,17.449111531209738,2.7199859619140057,6.900413112472847,6.604000854492185,-5.659828640136624,18.867830349120993,0.47208610717777333,12.735915601806596,-5.6907942950856665,77.75552327803685,0.7082452533559689,6.131914747314407,5,-2.18499755859375,-8.755001068115234,-11.014997482299805,-10.599998474121094,7.5200042724609375,2,0.07228459847553848,-1.350299143088674,132.17999267578122,-1.0169397281884673,132.91000366210938,1.7831490316115908,132.0,0.07228459847553848 7226,2018-05-24,131.47999572753906,133.49000549316406,129.57000732421878,133.49000549316406,3319300.0,-0.015131118145774836,2.9004767399489575,-0.9054093064815452,68.8461284524814,76.88812987412722,0.38930585173108057,-5.585553785491157,-7.961134062514958,-10.251102317228629,16.893303515064705,3.9299926757812216,7.8274679452650275,3.9899967193603487,-7.931958904643835,15.911952343364518,-1.9709810926417504,9.950974531362434,-2.854694633972258,37.89664578672146,-35.611534653471686,5.9609778120020875,5,-0.1649932861328125,-6.734996795654297,-8.859992980957031,-8.579994201660156,12.0,3,0.0743839298532043,1.3652177374412955,133.5,-1.350299143088674,132.17999267578122,-1.0169397281884673,132.91000366210938,0.0743839298532043 7227,2018-05-25,131.85000610351562,132.60000610351562,131.14999389648438,131.77000427246094,1459300.0,0.0028141952236089285,-1.1969506062952988,-0.03980171261994413,68.98036520241422,76.05463813086284,-0.14661839658040776,-5.083654635234453,-8.414904710527367,-10.371276049440468,16.140163465506213,1.45001220703125,7.723062029762104,3.6410068511962947,-7.441477690850235,14.723491393242838,-1.90023541982697,9.18224912221956,-2.5065410679346485,45.238131280256184,-25.95897716105732,5.541242271023271,5,-0.535003662109375,-7.105007171630859,-8.965003967285156,-8.950004577636719,9.379989624023438,4,0.06575652459309311,2.9004767399489575,131.47999572753906,1.3652177374412955,133.5,-1.350299143088674,132.17999267578122,0.06575652459309311 7228,2018-05-29,131.25,131.50999450683594,129.83999633789062,130.71000671386722,1750100.0,-0.004550671791737071,2.1509925576172857,6.749761586877386,67.14815433676642,75.17910261332187,0.2824256810004613,-3.6243421519472747,-7.888015500242034,-9.527176110773965,15.184129791392511,2.010009765625,7.071923676376798,2.3775009155273494,-7.666744781351753,12.421746612406452,-2.6446219329122016,7.3996237639669005,3.3600006103515625,39.16072971982788,-29.322839670640526,5.022122848439548,5,0.06500244140625,-6.505001068115234,-8.364997863769531,-8.349998474121094,11.979995727539062,1,0.06948567708333342,-1.1969506062952988,131.85000610351562,2.9004767399489575,131.47999572753906,1.3652177374412955,133.5,0.06948567708333342 7229,2018-05-30,131.3699951171875,132.14999389648438,131.02999877929688,132.14999389648438,1395000.0,0.0009142485119046917,1.8717868461207403,-1.4444601429823587,51.24481218336248,72.78069098265135,0.40225841936899087,-2.9886937596173766,-7.981947812847238,-9.35902567648641,14.794075764721176,1.1199951171875,6.436977183140456,1.9204963684082088,-7.22194137853765,11.062934115354068,-2.6507225050647207,6.491715241881138,3.1446054077148347,45.33990321973111,-19.353243549982196,4.571218873472928,5,0.7200088500976562,-6.624996185302734,-8.47999382019043,-8.469993591308594,13.730010986328125,2,0.048565160386291106,2.1509925576172857,131.25,-1.1969506062952988,131.85000610351562,2.9004767399489575,131.47999572753906,0.048565160386291106 7230,2018-05-31,130.91000366210938,132.96000671386722,130.35000610351562,131.83999633789062,2516500.0,-0.0035014955634868894,-1.5463572215440775,1.192300168238194,38.290944425289155,68.19752648890538,0.972340740295067,-1.671667277005895,-7.546156676365115,-8.693667311883601,14.607077936749063,2.610000610351591,5.731843132017147,0.8620048522949162,-6.836857856616916,8.560867561206749,-2.987426502160986,4.711436206750832,3.5111047790527152,34.183596015585294,-25.092744375633814,3.849431354455914,5,1.1800003051757812,-6.165004730224609,-9.175003051757812,-8.010002136230469,13.729995727539062,3,0.07424949162625749,1.8717868461207403,131.3699951171875,2.1509925576172857,131.25,-1.1969506062952988,131.85000610351562,0.07424949162625749 7231,2018-06-01,135.69000244140622,135.80000305175778,131.66999816894528,132.08000183105472,2909600.0,0.036513624975784476,1.1566594821576157,-3.8817516571502964,58.99999809265482,65.84890571886433,-3.4001995857726115,-5.511929482550727,-12.26790854522011,-13.251671559191792,16.009295347336792,4.889999389648409,5.339011079559498,4.866003417968727,-1.6835340504366627,11.415540886374117,1.5912346837660323,8.140772152171422,-5.850006103515597,98.15435425440673,40.48225923253,3.274768734202697,6,-3.0049972534179403,-10.35000228881836,-14.382503509521456,-12.790000915527315,8.500000000000028,4,0.039280726178454684,-1.5463572215440775,130.91000366210938,1.8717868461207403,131.3699951171875,2.1509925576172857,131.25,0.039280726178454684 7232,2018-06-04,134.66000366210938,136.99000549316406,133.67999267578122,135.69999694824222,2470000.0,-0.007590822910786055,-1.2066639879150776,-0.28808673415475594,56.35821194647138,63.299697069924406,-2.182737016758068,-3.809314529641142,-11.09307219267366,-11.986808058936504,17.58704974440226,3.310012817382841,5.002291716654128,3.2850044250488395,-2.533136915513211,9.103145765610876,0.37593375476782853,6.1940750953298505,-4.700807189941401,67.4126035302177,12.469548951724406,2.9090706702810207,6,-1.3799972534179688,-8.72500228881836,-13.362504959106445,-11.19000244140625,11.05999755859375,0,0.06549823129042043,1.1566594821576157,135.69000244140622,-1.5463572215440775,130.91000366210938,1.8717868461207403,131.3699951171875,0.06549823129042043 7233,2018-06-05,136.96000671386722,137.47999572753906,134.80000305175778,135.32000732421878,2645200.0,0.017080075666186856,1.000011387252035,-1.5769326701585613,70.59528419090066,62.268770953558935,-4.30002512792305,-5.356956831221936,-13.168878769760838,-14.037305286696906,18.861540218300338,2.8199920654296875,4.599415975575397,4.933007049560587,-0.2561380494219634,10.122152148543151,2.3384345000692974,7.527579599051876,-6.71957788085939,92.70701584305507,35.29816047240323,2.594572549491279,6,-3.4350051879883097,-10.7800102233887,-15.722507476806669,-13.490005493164091,11.649993896484347,1,0.031176904237399716,-1.2066639879150776,134.66000366210938,1.1566594821576157,135.69000244140622,-1.5463572215440775,130.91000366210938,0.031176904237399716 7234,2018-06-06,136.94000244140622,138.38999938964844,136.1199951171875,137.80999755859378,2915000.0,-0.00014605922517796355,1.2364587561448608,-0.530485024981659,69.1194549075117,61.06481708198358,-3.9490960545671783,-4.542022549382722,-13.081477633880553,-13.761386694522074,20.6797497697113,2.2700042724609375,4.064578901727174,4.260502624511702,0.22601912108240185,8.294986127941002,2.2432608727970376,6.277744376226366,-6.265199594726511,81.96519702643116,21.830100149596305,2.017241751714652,6,-2.959999084472628,-10.305004119873018,-15.702503204345675,-13.470001220703097,11.789993286132841,2,0.045932475346816215,1.000011387252035,136.96000671386722,-1.2066639879150776,134.66000366210938,1.1566594821576157,135.69000244140622,0.045932475346816215 7235,2018-06-07,136.91000366210938,138.75,135.47999572753906,137.41999816894528,2481600.0,-0.00021906512897629238,1.0630953698934773,0.5862038725970947,69.20652551997944,61.10486120059446,-3.782265422028587,-4.266070082855748,-12.7747840614918,-13.49109277843229,20.481481284606478,3.2700042724609375,3.509744287802846,3.9355033874511776,-0.43389813280552403,8.30490490770788,1.7508026273228268,6.120204147579528,-5.6179850919921535,74.01135788101175,11.168161316042436,2.1847007601283552,6,-2.6150054931640625,-10.09500503540039,-15.672504425048828,-13.44000244140625,9.769989013671875,3,0.05982033615030047,1.2364587561448608,136.94000244140622,1.000011387252035,136.96000671386722,-1.2066639879150776,134.66000366210938,0.05982033615030047 7236,2018-06-08,137.8699951171875,138.05999755859378,136.22999572753906,136.71000671386722,3494500.0,0.007011843031188292,1.3766361159276181,-2.2745115638931983,68.75394875394869,61.079703817431636,-4.18009479731262,-5.167292837111916,-13.42026599375292,-14.18344703421424,19.99294113332586,1.830001831054716,3.0161194187088256,4.689994812011719,-0.19154278286433168,9.57153240688777,2.2492260145736793,7.130763609449758,-5.832178404082015,82.64292679403383,19.47265859422167,2.4407687974380274,6,-3.5749969482421875,-11.054996490478516,-17.582496643066406,-14.399993896484375,10.870010375976562,4,0.049104261349298906,1.0630953698934773,136.91000366210938,1.2364587561448608,136.94000244140622,1.000011387252035,136.96000671386722,0.049104261349298906 7237,2018-06-11,139.16000366210938,140.53999328613278,138.42999267578122,139.08000183105472,5073200.0,0.009356702622825175,-2.0579272675002334,0.06896778521721979,69.49466181330808,61.3404268703807,-4.832302089479157,-6.279116432861429,-14.435864800213125,-15.215079878308273,19.566621776878694,2.669998168945284,2.4439678907654354,5.662503051757824,0.10330766565499516,11.221698437860653,2.8829053587064095,8.442100744809238,-6.450968620314427,75.95832801667353,13.597760136271006,2.779597693051415,6,-3.7150039672851562,-9.685005187988281,-19.18500518798828,-16.15500259399414,9.769989013671875,0,0.036145434369993845,1.3766361159276181,137.8699951171875,1.0630953698934773,136.91000366210938,1.2364587561448608,136.94000244140622,0.036145434369993845 7238,2018-06-12,139.77999877929688,140.39999389648438,138.69000244140622,139.0,2902100.0,0.004455268043056959,-1.4428555858310042,9.749761586881206,73.86934577038613,63.85426393560556,-4.598670673426511,-6.670089608789908,-14.687348594198255,-15.604640660682108,19.517730299928697,1.7099914550781534,2.387802766152788,5.9199981689453125,-0.2819149793259328,12.121911317216572,2.8190415948096756,9.02095474308095,-6.1312487481813776,84.98033846784845,21.77817025237067,3.1009565741356293,6,-4.334999084472656,-8.430000305175781,-19.80500030517578,-16.77499771118164,8.180007934570312,1,0.042495367672631845,-2.0579272675002334,139.16000366210938,1.3766361159276181,137.8699951171875,1.0630953698934773,136.91000366210938,0.042495367672631845 7239,2018-06-13,143.27999877929688,144.9199981689453,140.33999633789062,140.86000061035156,6432900.0,0.025039347764813424,-1.6473947652752972,3.1025666105872687,77.01656210325054,68.15711034426795,-6.963898473711737,-9.6263869406597,-17.796037047197473,-18.86588503994767,20.231491107576904,5.1399993896484375,2.4179692232158914,8.761498260498058,1.525562723075268,15.997433797920849,5.143530491786663,12.379466029209453,-8.804299557579299,82.62712960268969,20.387392064232138,3.617967768711392,6,-4.9850006103515625,-9.739997863769531,-22.9375,-20.27499771118164,4.1999969482421875,2,0.037199901427029,-1.4428555858310042,139.77999877929688,-2.0579272675002334,139.16000366210938,1.3766361159276181,137.8699951171875,0.037199901427029 7240,2018-06-14,144.38999938964844,147.0399932861328,143.41000366210938,143.60000610351562,4558800.0,0.007747073002571492,-5.205120179454074,0.32644375366494954,87.55090700572715,71.32943355683152,-6.66116793155129,-10.193402888991955,-18.51310251353179,-19.757152036153784,21.610481671451957,3.7599945068359375,2.6051765290249023,9.194998931884754,0.940967065266733,17.44903079850276,5.067982998575758,13.32201486519375,-8.452098315318977,75.48571234988228,9.746759986170517,4.127015933309006,6,-4.030006408691406,-7.835002899169922,-24.047500610351562,-21.384998321533203,2.1699981689453125,3,0.030057457969639545,-1.6473947652752972,143.27999877929688,-1.4428555858310042,139.77999877929688,-2.0579272675002334,139.16000366210938,0.030057457969639545 7241,2018-06-15,146.64999389648438,147.1300048828125,143.64999389648438,144.2899932861328,3943800.0,0.015652015488532234,1.096377900643898,2.9873679330925387,88.78406239153696,74.93230582850549,-8.049481893373525,-11.811437710991328,-20.381905631436297,-21.777941061468397,22.878955615754602,3.480010986328125,3.345346285863428,10.66299362182616,1.2255954543100245,20.10039178934231,5.944294538068078,15.381692705584243,-8.93575806826638,94.4826400825026,25.070222715646295,4.718699083758074,6,-5.684989929199219,-9.074989318847656,-22.989994049072294,-22.989994049072294,-2.329986572265625,4,0.00020456038558069878,-5.205120179454074,144.38999938964844,-1.6473947652752972,143.27999877929688,-1.4428555858310042,139.77999877929688,0.00020456038558069878 7242,2018-06-18,144.86000061035156,145.69000244140625,142.44000244140625,145.5,2890200.0,-0.012205887218763256,5.37252232710518,-0.27118611191930947,83.57182593064056,76.37414379958769,-5.208154509848043,-9.49544322301466,-18.1209323936352,-19.708661526212552,23.97036117860351,4.209991455078125,4.373905261551812,8.230000305175793,-1.7975541828631663,18.25755479321475,3.216223061156313,13.243777549195272,-5.450926352306567,73.10422256130641,-0.1292601566618572,5.013777244019476,6,-3.5550003051757812,-7.284996032714844,-20.46000289916995,-20.46000289916995,1.6399993896484375,0,0.026784515162671108,1.096377900643898,146.64999389648438,-5.205120179454074,144.38999938964844,-1.6473947652752972,143.27999877929688,0.026784515162671108 7243,2018-06-19,143.08999633789062,144.8300018310547,141.6199951171875,143.1300048828125,4117800.0,-0.012218723353604966,-1.1543589796106464,0.06251341105786425,76.73360026953503,77.22015995092362,-2.7682820210915224,-7.29783952696954,-15.906924148011612,-17.66427332169384,24.43676920296796,3.2400054931640625,4.7237335609628985,5.950996398925781,-4.312201460925024,16.2141942587766,0.8193974690003643,11.082595328851198,-2.29115456738748,40.50068540866087,-34.763236920438544,5.131598929925408,6,-1.7849960327148438,-5.514991760253906,-18.359996795654297,-18.359996795654297,-1.19000244140625,1,0.04081344948881083,5.37252232710518,144.86000061035156,1.096377900643898,146.64999389648438,-5.205120179454074,144.38999938964844,0.04081344948881083 7244,2018-06-20,143.5399932861328,144.74000549316406,143.24000549316406,143.61000061035156,1935800.0,0.0031448526085608997,-3.477726154687073,1.749809305873379,78.82244707648829,78.2885956794246,-2.4402319004727246,-7.223489123334048,-15.958173823984723,-17.845660983083846,24.92838249652384,1.6500091552734375,5.264174883443019,5.832993316650402,-4.531534509956742,16.197521143257546,0.6507294033468156,11.015257229953988,-1.9199981689453125,34.8456400372192,-43.73037243571332,5.182263913303573,6,-1.8599929809570312,-5.964988708496094,-18.809993743896484,-18.809993743896484,-9.729995727539034,2,0.03079290535372614,-1.1543589796106464,143.08999633789062,5.37252232710518,144.86000061035156,1.096377900643898,146.64999389648438,0.03079290535372614 7245,2018-06-21,143.14999389648438,144.75,141.6300048828125,144.1300048828125,1536000.0,-0.0027170085543407607,1.810804866313836,13.998692240627724,71.28994330206677,78.57037285143772,-1.1979864252147934,-6.40168609664164,-15.103518486529566,-17.225712746937745,25.537779382712888,3.1199951171875,5.381527615587714,4.960494232177723,-5.477619542895127,15.398608007250573,-0.25856265535870193,10.179551119714148,3.980010986328125,27.767623731667328,-46.335320889481295,5.219056887536421,6,-0.3699951171875,-5.574989318847656,-18.419994354248047,-18.419994354248047,-16.93999481201172,3,0.030248005698036096,-3.477726154687073,143.5399932861328,-1.1543589796106464,143.08999633789062,5.37252232710518,144.86000061035156,0.030248005698036096 7246,2018-06-22,141.25999450683594,145.6300048828125,140.9499969482422,145.5,3053000.0,-0.013202930284545777,1.0799964735362633,4.326487715255504,67.95428338028023,78.3992196922124,1.3672336388401618,-3.9436175984300803,-12.83571442706915,-15.131185712001098,26.69417073837746,4.6800079345703125,5.537916345114638,2.5814949035644474,-7.441222637426677,12.604212444555571,-2.4298638669311003,7.592853674059995,5.760010375976549,6.540025302519628,-65.58328888287527,5.011358770495556,6,1.6500091552734375,-2.9099884033203125,-15.647493362426758,-16.52999496459961,-12.509994506835938,4,0.03751949071116045,1.810804866313836,143.14999389648438,-3.477726154687073,143.5399932861328,-1.1543589796106464,143.08999633789062,0.03751949071116045 7247,2018-06-25,140.52000427246094,140.89999389648438,138.83999633789062,140.72999572753906,2574200.0,-0.005238498252519652,6.491066474309178,0.04952622241095753,60.5826470497516,76.92291983436412,2.593122154547956,-2.657015765945573,-11.700675603083823,-14.320783116957031,27.598007258113743,2.4199981689453125,5.713908913707996,1.4080047607421875,-8.108352241961313,10.924361763445688,-3.350173740609563,6.166183262093938,6.257200292968747,24.742353760758668,-42.92755815194648,4.75817850135175,6,2.464996337890625,-2.1699981689453125,-13.970003128051758,-15.79000473022461,-13.040000915527344,0,0.027042434786650027,1.0799964735362633,141.25999450683594,1.810804866313836,143.14999389648438,-3.477726154687073,143.5399932861328,0.027042434786650027 7248,2018-06-26,140.3699951171875,143.13999938964844,140.1300048828125,141.4499969482422,2691200.0,-0.001067528826590225,-2.8590111018731355,5.143075134428136,60.11798342506631,75.04529998123253,3.168863346724436,-1.8853922801566512,-11.202730998637833,-14.119998875854733,29.209895424543202,3.0099945068359375,5.8632063281015405,0.8019958496093693,-7.973301913376162,9.5772936125949,-3.585653031883396,5.189644731102135,5.930976954589852,22.53309063125014,-41.53870557752668,4.387648881492768,6,2.6150054931640625,-2.019989013671875,-13.81999397277832,-15.639995574951172,-11.720001220703125,1,0.0436703362260209,6.491066474309178,140.52000427246094,1.0799964735362633,141.25999450683594,1.810804866313836,143.14999389648438,0.0436703362260209 7249,2018-06-27,137.75,142.2100067138672,137.67999267578122,140.72999572753906,2541800.0,-0.018664922763587777,-1.9038454954932578,2.7592506251854365,52.14943009842477,71.11180254708783,5.500356032655219,1.303937574440738,-8.326415564524723,-11.405668342549873,30.39304676235293,4.530014038085966,5.851173550233341,-2.1369995117187557,-10.082079652547208,5.808080629109696,-6.109539582132982,1.8355405586954703,8.103313527744149,0.8805939210616734,-59.37548845841244,3.972540070414226,6,4.654998779296875,0.600006103515625,-10.207500457763672,-13.005001068115234,-6.8800048828125,2,0.030126997433643332,-2.8590111018731355,140.3699951171875,6.491066474309178,140.52000427246094,1.0799964735362633,141.25999450683594,0.030126997433643332 7250,2018-06-28,140.6300048828125,141.3800048828125,137.83999633789062,138.17999267578122,2708200.0,0.020907476463248642,-1.261982761982762,-0.8221529260562214,56.43059381314874,67.51697270504471,2.2695767627395753,-0.8543343750066015,-10.931337051999293,-14.12748795951157,31.40311244087296,3.6300048828125,5.7915095489634325,0.25700531005858807,-6.472069060023159,6.986079680140335,-3.1075318749822713,3.6215424950994475,4.56944297677461,37.10701480963993,-19.477996337284786,3.3645371850408723,6,1.05499267578125,-2.279998779296875,-12.600004196166992,-15.885005950927734,-11.600006103515625,3,-0.04849610387130299,-1.9038454954932578,137.75,-2.8590111018731355,140.3699951171875,6.491066474309178,140.52000427246094,-0.04849610387130299 7251,2018-06-29,141.02000427246094,143.14999389648438,140.52999877929688,141.75999450683594,2371200.0,0.0027732302930190134,-2.0465037880804102,-0.30203532547768763,54.523351681993496,64.28936445519503,1.1141424146267127,-0.869109187664435,-10.977376589059247,-14.37921934530948,31.871268870955006,2.6199951171875,5.338611297065114,0.3805046081542969,-5.979730506569922,6.740739722878516,-2.7996129492078126,3.5606221655164063,3.577887172421697,61.06052744628761,6.640000106035465,3.180117557362108,6,0.6349945068359375,-2.6699981689453125,-12.99000358581543,-16.275005340576172,-12.919998168945312,4,-0.10502059806617414,-1.261982761982762,140.6300048828125,-1.9038454954932578,137.75,-2.8590111018731355,140.3699951171875,-0.10502059806617414 7252,2018-07-02,143.47999572753906,143.5800018310547,140.21000671386722,140.49000549316406,1872100.0,0.017444273014807443,1.1128479862240328,-4.040580666446718,58.25892963579824,62.23662327366871,-1.7457758205455036,-2.776818038335364,-12.986162944670241,-16.68395706283563,32.11677362024401,3.3699951171874716,4.63698578009982,2.399496459960943,-3.4147191197955635,8.21371203971745,-0.507611329917296,5.306604249839182,0.5644638158154578,98.30498392657172,45.77756114755388,2.9071077898782507,7,-1.8249969482421875,-4.9949951171875,-15.449995040893555,-18.734996795654297,-15.069992065429688,0,-0.10266236525062733,-2.0465037880804102,141.02000427246094,-1.261982761982762,140.6300048828125,-1.9038454954932578,137.75,-0.10266236525062733 7253,2018-07-03,141.22999572753906,144.16000366210938,141.0,143.77999877929688,1168800.0,-0.01568162856843569,-1.099674039226819,-0.8528466154976729,45.15365219304733,58.49564606439749,0.23762555192968193,-0.20081494772023234,-10.260213222332368,-14.186264626619746,32.31104367796133,3.160003662109375,3.5379930043770287,-0.06400299072265625,-5.545195491302394,5.4171895098570815,-2.804599241012511,2.6765932595671984,-3.550003051757841,54.78390483052903,5.813399386668962,2.740596250289869,7,0.4250030517578125,-2.7449951171875,-13.199995040893555,-16.484996795654297,-13.409996032714844,1,-0.09735886700111462,1.1128479862240328,143.47999572753906,-2.0465037880804102,141.02000427246094,-1.261982761982762,140.6300048828125,-0.09735886700111462 7254,2018-07-05,143.22999572753906,143.4600067138672,142.07000732421875,142.5800018310547,1266600.0,0.01416129760322593,1.5044675995931047,-0.254899262193553,47.36841012121196,55.8376979331914,-2.0237957037045646,-1.7975861445462726,-11.718649903839548,-15.989892950836719,32.30092918539322,2.230010986328125,2.6299000642137855,1.6214973449706918,-3.5190348494525665,6.76202953939395,-0.9487687522409374,4.191763442182321,-5.420402832031272,85.28470163307483,38.02953946363029,2.570266097211627,7,-1.5749969482421875,-4.489990234375,-15.199995040893555,-18.484996795654297,-11.909988403320284,3,-0.1017943326535432,-1.099674039226819,141.22999572753906,1.1128479862240328,143.47999572753906,-2.0465037880804102,141.02000427246094,-0.1017943326535432 7255,2018-07-06,145.10000610351562,145.2899932861328,142.9600067138672,143.05999755859375,1628500.0,0.013055996870472653,-1.0803542234332426,3.1385041551246537,46.42035050822707,53.4450387251855,-4.009778776772492,-3.185905221069021,-12.9526271135162,-17.67589215210164,32.729765794405985,2.329986572265625,1.975612331830007,3.0820075988769418,-1.7798754005764295,7.943890598330313,0.6510660991502562,5.512949098603627,-7.163404992675794,96.26008494482188,52.7077602410323,2.430941499726684,7,-3.6150131225585938,-6.3600006103515625,-16.682504653930664,-20.35500717163086,-13.779998779296847,4,-0.09807036793765744,1.5044675995931047,143.22999572753906,-1.099674039226819,141.22999572753906,1.1128479862240328,143.47999572753906,-0.09807036793765744 7256,2018-07-09,144.63999938964844,146.88999938964844,142.27000427246094,145.5500030517578,2041900.0,-0.003170273566625581,1.5738160612732388,-0.44607835804149776,49.45865860874737,52.20904000951837,-3.374792958152426,-2.3111977764230005,-11.942953596064996,-17.033639052274893,33.3118036639641,4.6199951171875,1.1874589006220049,2.2835006713867188,-2.296946642393493,6.863947985166931,-0.0067229855033872354,4.573724328276825,-6.409262591796875,66.31732833843469,25.408303418056185,2.290223656890109,7,-2.3550033569335938,-5.239997863769531,-16.222497940063477,-19.895000457763672,-12.729995727539062,0,-0.10792312414423821,-1.0803542234332426,145.10000610351562,1.5044675995931047,143.22999572753906,-1.099674039226819,141.22999572753906,-0.10792312414423821 7257,2018-07-10,144.19000244140625,145.35000610351562,143.36000061035156,144.41000366210938,1716000.0,-0.0031111514805107765,-1.1170216219725992,0.24175861028203494,52.89475290398849,51.40645884050973,-2.625566209772103,-1.5442172569050285,-10.868519225933198,-16.425953244556226,33.31970143733808,1.9900054931640625,0.7064918683191763,1.5820037841796761,-2.807852332531951,5.971859900891303,-0.6129242741761232,3.7769318425354754,-5.4397098880468775,54.15963959202812,12.653726945054594,2.1949280583558135,7,-1.9050064086914062,-3.785003662109375,-15.177499771118164,-18.850002288818388,-16.139999389648466,1,-0.11158884850167772,1.5738160612732388,144.63999938964844,-1.0803542234332426,145.10000610351562,1.5044675995931047,143.22999572753906,-0.11158884850167772 7258,2018-07-11,145.72000122070312,146.27999877929688,142.75,143.0399932861328,2057200.0,0.010610990730224978,-1.165647072039392,-12.181786655569427,55.42830611498955,51.770778397905815,-3.7066524507198437,-2.7472413911431772,-11.759868725539235,-17.83103648790771,33.40325176335485,3.529998779296875,0.4458445958338473,2.81500244140625,-1.5730020119118535,7.2030068947243535,0.6210002147471982,5.009004668065302,-6.481326257166415,75.72613910846738,31.99894648017613,2.194002226659056,7,-3.3550033569335938,-4.754997253417969,-16.112497329711914,-19.78499984741211,-16.00999450683591,2,-0.11878944148769632,-1.1170216219725992,144.19000244140625,1.5738160612732388,144.63999938964844,-1.0803542234332426,145.10000610351562,-0.11878944148769632 7259,2018-07-12,148.61000061035156,148.74000549316406,146.35000610351562,146.92999267578125,1903400.0,0.01983255123139438,1.4638944164352963,0.6268667763626116,62.09035932485608,52.39964123253996,-5.46931442855913,-5.499414357543259,-14.024109330274001,-20.57070197333988,32.7545103211603,3.0200042724609375,0.5132354979186005,5.438501739501959,0.3613030805335029,10.515700398470415,2.8999024100177166,7.977101068986201,-8.91224618124815,97.99065134027329,50.086506717748435,2.5385993294842297,7,-4.1349945068359375,-6.5,-18.75750160217285,-22.430004119873047,-20.600006103515625,3,-0.1398963786430346,-1.165647072039392,145.72000122070312,-1.1170216219725992,144.19000244140625,1.5738160612732388,144.63999938964844,-0.1398963786430346 7260,2018-07-13,148.72999572753906,151.25999450683594,147.3800048828125,148.6999969482422,2108600.0,0.0008074498128973762,-1.9063778717567723,0.017856331913424946,67.94810691272353,53.89128070262107,-4.827117913955476,-5.562804697723607,-13.475357788118203,-20.543248683789386,31.880555780499066,3.8799896240234375,0.6340622590004159,5.341497039794916,-0.2951426821888674,10.9781367617787,2.5231771788030244,8.159816900786808,-8.308861213310792,71.85760258534069,17.947822628686822,2.8183198609918936,7,-2.9949951171875,-5.3600006103515625,-18.422494888305664,-22.09499740600586,-21.019996643066406,4,-0.1170576810559043,1.4638944164352963,148.61000061035156,-1.165647072039392,145.72000122070312,-1.1170216219725992,144.19000244140625,-0.1170576810559043 7261,2018-07-16,146.67999267578125,149.10000610351562,146.42999267578125,148.9499969482422,1917700.0,-0.013783386745423232,1.0778132031894745,-75.66988809766022,63.924017888369455,54.520734952906764,-2.1119021701050826,-3.700147464254286,-10.806293689372325,-18.333228356361815,30.784523738290627,2.670013427734375,1.1118823869315406,3.289994049072277,-2.350314763277339,8.930302861421893,0.4698396428974547,6.110148455247099,-5.174972162292221,46.18090731579617,-10.946675388408345,2.820154406174812,7,-0.5499954223632812,-2.93499755859375,-16.1249942779541,-19.864994049072266,-19.919990539550767,0,-0.10471765829381996,-1.9063778717567723,148.72999572753906,1.4638944164352963,148.61000061035156,-1.165647072039392,145.72000122070312,-0.10471765829381996 7262,2018-07-17,148.74000549316406,149.22999572753906,145.00999450683594,145.60000610351562,2478100.0,0.014044265886597351,1.0485542967404549,-1.3832570395316166,67.4157417526071,56.9943004595245,-3.7406903962535694,-5.749348028052282,-12.322409858678697,-20.214990009302852,29.966454767657467,4.220001220703125,1.3597511931989175,5.1560066223144645,-0.9452631741398534,11.257276418768782,2.1053717240872913,8.206641520541638,-6.259487580340334,70.387889067994,8.517333031737465,3.050634898227162,7,-2.0750045776367188,-4.270011901855469,-18.185007095336914,-21.925006866455078,-21.120002746582017,1,-0.11315047202837558,1.0778132031894745,146.67999267578125,-1.9063778717567723,148.72999572753906,1.4638944164352963,148.61000061035156,-0.11315047202837558 7263,2018-07-18,148.92999267578125,150.0,147.7100067138672,149.05999755859375,2486800.0,0.0012773105795396145,1.2785892141382242,-0.0414028369690402,75.87960536261512,60.16221104190264,-3.0436402251961,-5.775497169237838,-11.964105333456928,-20.263569786461744,29.534808986180156,2.2899932861328125,1.6853176974777853,5.053993988037121,-1.4906128838651682,11.59860085993941,1.781690552085962,8.32629742398828,-5.571527103556292,62.71997070312501,-6.581802545250802,3.2723034359511454,7,-2.1649932861328125,-4.459999084472656,-16.469993591308594,-21.219997406005888,-22.819992065429688,2,-0.14020003122862523,1.0485542967404549,148.74000549316406,1.0778132031894745,146.67999267578125,-1.9063778717567723,148.72999572753906,-0.14020003122862523 7264,2018-07-19,147.9600067138672,149.47000122070312,147.0,148.1199951171875,1645500.0,-0.0065130330330822606,-1.3749990830062722,1.2306338028169015,68.61352616198195,62.628119447875406,-1.4886948186798463,-4.698279740624116,-10.444827299780457,-19.179853094161672,28.964985041518133,2.470001220703125,1.7238470464562567,3.8630073547363395,-2.92771110588518,10.65372581535786,0.4676481244255797,7.258366585047099,-3.8113882481811174,47.2001953125,-25.092777482710545,3.3953592303107616,7,-1.19500732421875,-3.4900131225585938,-14.562507629394531,-20.250011444091825,-18.990005493164062,3,-0.12334414146988226,1.2785892141382242,148.92999267578125,1.0485542967404549,148.74000549316406,1.0778132031894745,146.67999267578125,-0.12334414146988226 7265,2018-07-20,147.47999572753906,149.7899932861328,147.13999938964844,148.19000244140625,2153700.0,-0.0032441941372467475,-2.8129425325209945,4.437863614687649,66.32960529259385,64.50266907941389,-0.7102716571685335,-4.086774285353897,-9.639310639497864,-18.543518930898585,29.12686347099276,2.649993896484375,2.314977828359531,3.1664962768554688,-3.7715941785304494,10.104586732241387,-0.30254895083749034,6.635541504548428,-2.6202396577380114,49.49896796880972,-23.214543821614143,3.469045227692961,7,-0.47499847412109375,-3.0100021362304688,-11.562496185302734,-17.579998016357422,-18.509994506835938,4,-0.1320179128339063,-1.3749990830062722,147.9600067138672,1.2785892141382242,148.92999267578125,1.0485542967404549,148.74000549316406,-0.1320179128339063 7266,2018-07-23,146.55999755859375,147.86000061035156,145.33999633789062,146.50999450683594,2226900.0,-0.006238121749372438,-1.108790724696899,-0.07042616750123573,58.4429849327869,65.11913930483594,0.5707389666804659,-2.8979330605558857,-8.486440316859387,-17.437429195949562,28.79873592711524,2.5200042724609375,2.7281585901259007,1.9814979553222543,-4.869849675973825,8.832845586618333,-1.4441758603257995,5.407171770970308,4.6999969482421875,31.062151211681066,-36.827360015812246,3.4256738156480444,7,0.44499969482421875,-2.0900039672851562,-8.102502822875977,-15.60000228881836,-18.769996643066406,0,-0.12861625810675237,-2.8129425325209945,147.47999572753906,-1.3749990830062722,147.9600067138672,1.2785892141382242,148.92999267578125,-0.12861625810675237 7267,2018-07-24,144.32000732421875,147.72000122070312,142.9600067138672,147.5,3880200.0,-0.015283776417091333,1.6298347664812005,-63.595971925541654,58.475074933813,65.4576691735941,3.163819109918336,-0.37804175060023226,-6.004179565013743,-14.99805387312125,29.018744298057552,4.7599945068359375,2.998903290416081,-0.4484924316406307,-7.031453107451853,6.134468244170591,-3.739972769546256,2.8429879062649945,6.821587219238268,19.31820891122801,-48.1541621758649,3.2914803379056146,7,2.7899932861328125,0.14998626708984375,-5.0500030517578125,-13.315006256103516,-15.800003051757812,1,-0.1216740874225376,-1.108790724696899,146.55999755859375,-2.8129425325209945,147.47999572753906,-1.3749990830062722,147.9600067138672,-0.1216740874225376 7268,2018-07-25,146.5,146.7899932861328,144.25,144.91000366210938,2944900.0,0.01510526999131745,1.3410260737490507,-0.5,58.88106010938926,65.10108037187557,1.2360932381037344,-2.1873916395457798,-7.902548346165986,-17.010584757623405,28.693379159491865,2.5399932861328125,3.295674600392573,1.4250000000000114,-4.8597420166863685,7.709742016686391,-1.7173710083431786,4.567371008343201,4.314331030273422,51.830164652264244,-12.835977893282049,3.142371008343196,7,0.6100006103515625,-2.0300064086914062,-7.05999755859375,-15.494998931884766,-30.559997558593764,2,-0.1288737013885185,1.6298347664812005,144.32000732421875,-1.108790724696899,146.55999755859375,-2.8129425325209945,147.47999572753906,-0.1288737013885185 7269,2018-07-26,141.89999389648438,148.0,141.05999755859375,148.0,6273500.0,-0.031399359068365995,1.275408359806889,-3.836490662367325,42.43137509654043,62.26588794785522,5.346422341248825,2.887506748972271,-2.990548636178687,-12.284292423052591,28.933420432543777,6.94000244140625,3.4540799411505816,-3.3825057983398494,-8.872771477229293,2.107759880549594,-6.127638637784571,-0.6373729588951278,8.600164161132795,9.62195588757081,-48.939034893468516,2.745132839444721,7,3.6300048828125,2.5699996948242188,-2.459991455078125,-10.89499282836914,-28.489990234375,3,-0.11127550363146288,1.3410260737490507,146.5,1.6298347664812005,144.32000732421875,-1.108790724696899,146.55999755859375,-0.11127550363146288 7270,2018-07-27,133.80999755859378,137.97999572753906,131.25,134.94000244140622,11612100.0,-0.057011956912360606,-1.1535986328125,0.18524651674712028,31.178290388227055,58.62747378117273,12.401610974339832,11.004578319312458,5.299689035399979,-4.08902169796022,29.999023462761865,10.649993896484375,3.227661696325697,-11.131501770019497,-18.398243660848408,-3.8647598791905864,-14.764872715433938,-7.498130824605056,16.123750869081988,15.283567513992708,-40.54908225948976,3.633370945414452,7,6.815002441406222,7.44499969482419,5.817504882812472,-2.804996490478544,-20.290000915527372,4,-0.03617066307598782,1.275408359806889,141.89999389648438,1.3410260737490507,146.5,1.6298347664812005,144.32000732421875,-0.03617066307598782 7271,2018-07-30,126.20999908447266,133.57000732421878,125.5999984741211,133.44999694824222,9488300.0,-0.056796940533484275,1.1310131055944248,6.407050070217481,24.97213846001246,53.91151785977333,18.766029938497297,18.38053916675392,13.017356733895667,3.531292457678205,30.961728461771088,8.209999084472685,2.3331722226748184,-17.990999984741222,-28.99674460289461,-6.985255366587836,-23.49387229381793,-12.488127675664515,22.229049468989047,2.723216824993622,-51.11841960189677,5.502872309076696,7,11.59000015258789,12.21999740600586,13.96750259399414,4.795001983642578,-14.659996032714858,0,0.021868331798205576,-1.1535986328125,133.80999755859378,1.275408359806889,141.89999389648438,1.3410260737490507,146.5,0.021868331798205576 7272,2018-07-31,128.75,128.99000549316406,125.30999755859376,127.4499969482422,6231300.0,0.020125195578420962,3.1348077664909186,-0.17955848554366036,27.02408394528979,48.48312659118162,14.63083621018285,15.473770529778932,10.588602954988602,1.0002375123158629,31.88174323636062,3.6800079345702983,1.2628669000673938,-14.714499282836925,-27.7142187701873,-1.7147797954865496,-21.214359026512113,-8.214639539161738,17.405143545527636,15.16087294520819,-34.42901187344495,6.499859743675184,7,8.799995422363281,9.534996032714844,11.8800048828125,2.2550010681152344,-15.550003051757798,1,-0.007456303568719624,1.1310131055944248,126.20999908447266,-1.1535986328125,133.80999755859378,1.275408359806889,141.89999389648438,-0.007456303568719624 7273,2018-08-01,127.4800033569336,131.21000671386722,127.0199966430664,130.25,4863900.0,-0.009864051596632284,-1.2710019704046616,-2.130761646536873,20.07928007503648,43.090432581521014,14.011647877950082,16.507166009847282,11.92804631143116,2.277155166594696,32.46298328192647,4.19001007080081,0.29393386479856076,-15.296996307373036,-30.120685360397033,-0.473307254349038,-22.708840833885034,-7.885151780861037,16.173722670161965,9.563708968051312,-32.503273212864485,7.411844526512001,8,10.069992065429688,10.80499267578125,13.1875,3.5249977111816406,-12.569999694824219,2,0.008158149420622651,3.1348077664909186,128.75,1.1310131055944248,126.20999908447266,-1.1535986328125,133.80999755859378,0.008158149420622651 7274,2018-08-02,128.64999389648438,128.8699951171875,125.4499969482422,126.7699966430664,3535300.0,0.009177835807510082,1.9482746713933718,-0.6787001919745282,22.387213493547947,38.207944603849256,10.967864627427986,14.95565713688299,10.86606375491533,1.1268673503416267,33.15985167702858,3.4199981689452983,-1.052169124266129,-13.39800567626952,-29.506268415619274,2.7102570630802205,-21.452137045944397,-5.343874306594643,12.802484714390971,26.361458725993213,-11.44409648245713,8.05413136967487,8,8.0050048828125,9.635002136230469,12.017509460449219,2.3550071716308594,-15.439994812011719,3,-0.09879511899009474,-1.2710019704046616,127.4800033569336,3.1348077664909186,128.75,1.1310131055944248,126.20999908447266,-0.09879511899009474 7275,2018-08-03,130.8699951171875,134.0,128.85000610351562,131.00999450683594,5456500.0,0.01725613156646877,-1.4641252249588412,-0.07446786924497291,28.36023638821267,34.86541698778545,6.865988546650641,12.242602711447717,8.739539724058716,-1.0355729149000013,32.93192081991293,5.350006103515625,-2.6706301937601324,-10.466503906250011,-27.250079771337425,6.3170719588373885,-18.85829183879372,-2.0747159737063043,8.64538576741407,63.98154196253603,26.11034567292692,8.391787932543702,8,5.785003662109375,7.415000915527344,9.50750732421875,0.13500595092773438,-18.579994201660156,4,-0.13341477883791153,1.9482746713933718,128.64999389648438,-1.2710019704046616,127.4800033569336,3.1348077664909186,128.75,-0.13341477883791153 7276,2018-08-06,129.02999877929688,130.47000122070312,127.6500015258789,130.02000427246094,3366600.0,-0.01405972649607723,1.984127624875871,7.07149863760218,22.858671319531908,30.908038808420887,6.658013487809654,13.54777653375072,10.718680369103822,0.829515227123153,32.3919533350758,3.2199935913085938,-4.16751616115161,-11.526000213623036,-29.096149642503576,6.044149215257491,-20.311074928063306,-2.740925499182765,8.780736106183753,42.807827106906224,8.67593694675837,8.785074714440263,8,7.625,9.254997253417969,10.987503051757812,1.9750022888183594,-16.029998779296875,0,-0.12020462127384812,-1.4641252249588412,130.8699951171875,1.9482746713933718,128.64999389648438,-1.2710019704046616,127.4800033569336,-0.12020462127384812 7277,2018-08-07,128.10000610351562,130.77999877929688,127.30999755859376,130.16000366210938,3858900.0,-0.007207569437956751,1.103038822202074,2.0807940691419677,21.88932443641258,26.79784595586792,5.638150179241677,13.924455351520493,11.767951244777095,1.7610844583724656,31.843678267540177,3.470001220703111,-5.747160984035162,-11.651493072509766,-29.97820406877088,6.675217923751347,-20.814848570640322,-2.488137574379209,8.210640302738568,30.99424806320516,0.4587890953387834,9.163355498130556,8,8.55499267578125,10.184989929199219,11.902496337890625,2.9049949645996094,-14.260009765625,1,-0.12919595833886244,1.984127624875871,129.02999877929688,-1.4641252249588412,130.8699951171875,1.9482746713933718,128.64999389648438,-0.12919595833886244 7278,2018-08-08,128.41000366210938,128.91000366210938,127.0999984741211,128.1300048828125,2740000.0,0.0024199652132979033,1.8281358033521684,-0.13592189861041154,23.13819761637299,24.654159569182653,2.78511522546998,12.913211153579851,11.602636292307523,1.4640622244793917,31.063608962897465,1.8100051879882812,-7.194560961736698,-10.475995635986322,-29.24550786237259,8.293516590399946,-19.860751749179457,-1.0912395227931881,6.580564882425563,34.61994920877396,5.936662874510624,9.38475611319313,8,3.2349929809570312,9.874992370605469,11.659996032714844,2.5949974060058594,-14.140007019042969,2,-0.1184487678537095,1.103038822202074,128.10000610351562,1.984127624875871,129.02999877929688,-1.4641252249588412,130.8699951171875,-0.1184487678537095 7279,2018-08-09,127.81999969482422,128.89999389648438,127.41999816894531,128.5,4261100.0,-0.004594688501354249,1.0000103100755213,-2.42858310626703,23.0684704385736,23.7530684636656,1.3050777232217001,12.507064429557431,12.329581616865369,2.1129212475390773,29.722689011460464,1.4799957275390625,-8.63708778879473,-10.026499557495129,-28.831248328252457,8.7782492132622,-19.428873942873793,-0.6241251721164645,6.0089003313977685,10.434797992474545,-14.970386699680462,9.402374385378668,8,1.8349990844726562,10.464996337890625,12.25,3.1850013732910156,-15.129997253417983,3,-0.10100137743340654,1.8281358033521684,128.41000366210938,1.103038822202074,128.10000610351562,1.984127624875871,129.02999877929688,-0.10100137743340654 7280,2018-08-10,131.32000732421878,132.03999328613278,126.77999877929688,128.19999694824222,5190400.0,0.027382316051877575,1.3070240895721614,-4.588248493756241,30.50153349380848,24.36744568964294,-2.8890988551140993,8.048519749490936,9.024838341559757,-1.3297950606627467,27.54762910188262,5.259994506835909,-10.327651734704318,-5.655992507934542,-23.94419666784924,12.632211651980171,-14.800094587891891,3.4881095720228075,1.4866244058878237,86.31203966129036,59.076864451425436,9.144102079957356,8,-1.6650085449219034,6.964988708496065,8.87749481201169,-0.31500625610354405,-18.670005798339872,4,-0.13790745682060412,1.0000103100755213,127.81999969482422,1.8281358033521684,128.41000366210938,1.103038822202074,128.10000610351562,-0.13790745682060412 7281,2018-08-13,131.32000732421878,133.64999389648438,130.44000244140622,131.41000366210938,4636100.0,0.0,-2.470249583477597,-0.02884488416562645,32.35612557443122,24.95989475954754,-2.333397760778638,7.208363098805222,9.070031400134184,-1.2583500546117818,25.5704645868368,3.2099914550781534,-11.420062075154135,-4.887993240356423,-22.74534479011581,12.969358309402978,-13.81666901523613,4.040682534523285,-6.010009765625014,66.0845963858637,36.28451724620632,8.9286757748797,8,-1.5950088500976847,6.964988708496065,8.792491912841768,-0.31500625610354405,-18.400009155273466,0,-0.14491322987599176,1.3070240895721614,131.32000732421878,1.0000103100755213,127.81999969482422,1.8281358033521684,128.41000366210938,-0.14491322987599176 7282,2018-08-14,131.91000366210938,132.30999755859378,129.1199951171875,131.0,3052900.0,0.004492813775390125,2.7310156514909947,-10.111563241780066,29.30496077515548,25.984970392894095,-2.713345780074775,5.5788894978283565,8.566220732158286,-1.7245245271757312,24.24759124353025,3.1900024414062784,-11.496243161591252,-3.4564968109130803,-20.389572214906593,13.476578593080418,-11.923034512909823,5.010040891083662,-6.433206176757793,74.67261323051227,45.690439697467895,8.46653770199675,8,-2.1850051879882812,6.374992370605469,8.9324951171875,-0.9050025939941406,-18.44000244140625,1,-0.14335534180218656,-2.470249583477597,131.32000732421878,1.3070240895721614,131.32000732421878,1.0000103100755213,127.81999969482422,-0.14335534180218656 7283,2018-08-15,128.05000305175778,130.75999450683594,126.0199966430664,129.82000732421878,5484700.0,-0.029262379676973316,1.5972743044668798,-1.9450518126027654,29.93335384936455,26.82343043242927,1.381267214562257,8.215627833329876,12.395183112989457,2.2626987209433764,22.91426544001951,5.890007019042969,-10.642747365227848,-6.272497940063516,-22.23117528911871,9.686179408991677,-14.251836614591099,1.7068407344640804,-2.4097416381835473,26.605598157745163,-4.626175750133314,7.979338674527593,8,1.959995269775419,10.23499298095706,13.294994354248075,2.9549980163574503,-13.030006408691378,2,-0.11097232624136277,2.7310156514909947,131.91000366210938,-2.470249583477597,131.32000732421878,1.3070240895721614,131.32000732421878,-0.11097232624136277 7284,2018-08-16,129.71000671386722,130.92999267578122,128.02000427246094,129.97000122070312,4673400.0,0.012963714350232802,1.6697417878166843,0.1468891973206458,42.69944301046058,28.41667561267904,-0.12578903625433213,5.394875121162642,10.723435564048089,0.6610263826486857,21.821477026663963,2.909988403320284,-9.960812651512498,-3.6999942779540618,-18.41387947898815,11.01389092308004,-11.056936878471106,3.6569483225629824,-3.9095506506347704,48.361879411526864,14.488471934219199,7.356942600517049,8,0.1249885559081747,8.574989318847628,11.954994201660128,1.2949943542480185,-14.470008850097699,3,-0.11903484135083409,1.5972743044668798,128.05000305175778,2.7310156514909947,131.91000366210938,-2.470249583477597,131.32000732421878,-0.11903484135083409 7285,2018-08-17,128.00999450683594,129.44000244140622,126.9800033569336,128.80999755859378,3805600.0,-0.01310625332694193,1.388333765416134,3.0769998239337752,54.05769927321245,31.883234274199097,1.2581792494479487,5.862002369584559,12.392674558647172,2.513224382692954,20.66950041552802,2.730003356933622,-8.926089610786619,-4.426506423950201,-17.729523532599273,8.876510684698886,-11.078014978274751,2.2250021303743353,-2.0525476869384534,26.081239582073017,-11.247801797585076,6.651508554324541,8,1.8250007629394531,10.275001525878906,15.282508850097656,3.800006866455078,-11.759994506835938,4,-0.1196780932961573,1.6697417878166843,129.71000671386722,1.5972743044668798,128.05000305175778,2.7310156514909947,131.91000366210938,-0.1196780932961573 7286,2018-08-20,127.70999908447266,128.30000305175778,125.58000183105469,127.08000183105469,3625400.0,-0.002343531249407671,2.0055175960311034,-0.7874935627228925,47.392173555379145,34.7168841763065,1.510038397602301,4.930167830415314,12.626828189798175,2.975584830585092,20.37851358473366,2.7200012207030966,-8.006669343432975,-3.784001922607416,-15.443281448065079,7.875277602850247,-9.613641685336233,2.0456378401214153,5.939994812011719,31.649310633319374,-8.133395666232062,5.829639762728828,8,1.904998779296875,9.944999694824219,16.842498779296875,5.359996795654297,-9.620002746582031,0,-0.117923401977573,1.388333765416134,128.00999450683594,1.6697417878166843,129.71000671386722,1.5972743044668798,128.05000305175778,-0.117923401977573 7287,2018-08-21,126.76000213623048,129.16999816894528,125.97000122070312,128.53999328613278,5814300.0,-0.007438704526290141,1.105260516138444,-2.8253950953677798,48.16513404717321,37.49765489083986,2.514380338111593,4.74019295944116,13.456999590497091,4.053573789540664,20.943696826802267,3.199996948242159,-7.520411995944016,-3.8559986114501754,-13.993951416860014,6.281954193959663,-8.924975014155095,1.212977791254744,6.728591918945298,22.056118214462316,-20.658917415220422,5.06897640270492,8,2.8549957275390483,10.894996643066392,18.17749404907225,6.30999374389647,-7.380004882812528,1,-0.10918273693630232,2.0055175960311034,127.70999908447266,1.388333765416134,128.00999450683594,1.6697417878166843,129.71000671386722,-0.10918273693630232 7288,2018-08-22,127.62000274658205,129.07000732421878,124.66000366210938,126.05999755859376,6609700.0,0.0067844792983460245,-1.022940716359303,-0.8764117664708084,47.33301172144939,40.193715033381615,1.710400175052925,2.5225604384342972,12.464708817946573,3.368102612849057,21.63377847869809,4.410003662109403,-6.616632510651101,-2.05199813842772,-8.965718602500502,4.8617223256450615,-5.508858370464125,1.4048620936086706,5.710419464111325,47.20899953761209,2.3251578553953607,3.456860232036394,8,1.5349960327148295,9.709999084472642,17.947494506835923,5.449993133544908,-7.130004882812528,2,-0.11087604780871929,1.105260516138444,126.76000213623048,2.0055175960311034,127.70999908447266,1.388333765416134,128.00999450683594,-0.11087604780871929 7289,2018-08-23,126.11000061035156,127.98999786376952,125.79000091552734,127.62999725341795,4468200.0,-0.011832017738072964,-1.0370379527753608,-0.9743535821355296,37.20432004069017,40.938469094146235,3.2992852624906277,2.939681514064887,13.709314174812533,5.033011389153671,23.37871510001724,2.1999969482421733,-5.573107069716912,-2.772500610351557,-6.818176901016926,1.2731756803138126,-4.7953387556842415,-0.7496624650188721,6.873604858398437,30.334671935951558,-11.632219247140387,2.022838145332688,8,3.0449981689453125,11.114997863769531,19.507495880126953,8.724998474121094,-8.559997558593764,3,-0.08793913181834401,-1.022940716359303,127.62000274658205,1.105260516138444,126.76000213623048,2.0055175960311034,127.70999908447266,-0.08793913181834401 7290,2018-08-24,128.97000122070312,129.5,126.3499984741211,126.88999938964844,3483300.0,0.022678618638566572,1.0063707886462925,-1.3684252794523013,49.847101103811816,42.88191081963297,0.07921004586765434,-0.31780517180351353,10.575894223298718,2.33654056083833,22.717571583180494,3.3899993896484375,-4.519213310170187,0.32949981689452557,-2.988767547879206,3.6477671816682573,-1.329633865492326,1.9886334992813914,3.6806601757812416,89.04960371255446,45.23975283231766,1.6591336823868648,8,-0.4850006103515625,8.254997253417969,16.64749526977539,7.739997863769531,-11.919998168945327,4,-0.10645889142419873,-1.0370379527753608,126.11000061035156,-1.022940716359303,127.62000274658205,1.105260516138444,126.76000213623048,-0.10645889142419873 7291,2018-08-27,128.97000122070312,130.57000732421878,128.07000732421878,130.28999328613278,2404600.0,0.0,1.659545974725792,-0.6346110112606693,52.32743256625809,45.4399632408666,-0.32318019281038346,-0.1058582751844881,10.223980043026188,2.483847279095869,21.038264894213015,2.5,-3.3634639743346213,0.1914997100830078,-2.924574573202136,3.307573993368166,-1.3665374315595784,1.7495368517255798,3.3610338664062454,72.92715546398532,26.360376655395584,1.5580371416425776,8,-1.1750030517578267,7.3600006103515625,16.767494201660156,7.739997863769531,-12.580001831054688,0,-0.09862759634262319,1.0063707886462925,128.97000122070312,-1.0370379527753608,126.11000061035156,-1.022940716359303,127.62000274658205,-0.09862759634262319 7292,2018-08-28,127.79000091552734,129.78999328613278,127.18000030517578,129.61000061035156,2418700.0,-0.009149416872195504,1.3945053983586553,1.378795935589057,48.41512756014481,47.49349365317551,0.23572714813977313,1.0524957088263136,11.088804415557831,3.851613905906021,19.304561574914047,2.609992980957003,-2.7410514939437007,-0.9405006408691463,-4.087842247210972,2.2068409654726935,-2.5141714440400733,0.6331701623017665,4.2341929145820245,52.96100361976438,4.681318231506808,1.5736708031709175,8,0.004997253417954539,8.540000915527344,17.947494506835938,10.874996185302734,-13.77999877929686,1,-0.07590581820285525,1.659545974725792,128.97000122070312,1.0063707886462925,128.97000122070312,-1.0370379527753608,126.11000061035156,-0.07590581820285525 7293,2018-08-29,128.52000427246094,128.8800048828125,127.02999877929688,127.55999755859376,3138100.0,0.00571252329371319,1.2023778167319097,-0.5274763048572345,51.77665957559695,48.502073271524,-0.470023302651839,0.4262558797717588,10.10267084187305,3.3075444709358806,18.179193414579146,1.850006103515625,-2.235586209797532,-0.26249732971191975,-3.3567650146167125,2.831770355192873,-1.8096311721643303,1.2846365127404766,3.2096219509284367,57.11296436694432,3.879012745646669,1.5471338424523968,8,-0.9049987792968608,7.80999755859375,17.26999282836914,11.1199951171875,-14.790000915527344,2,-0.07111738807342605,1.3945053983586553,127.79000091552734,1.659545974725792,128.97000122070312,1.0063707886462925,128.97000122070312,-0.07111738807342605 7294,2018-08-30,115.94000244140624,121.6500015258789,115.66000366210938,120.5999984741211,19585500.0,-0.09788360887683478,-1.2950211562493148,-4.8541285861878,23.28006014441236,45.082335590546215,11.120756908710405,12.654012532758728,22.260573919461322,15.972676564137444,17.47867282311105,12.860000610351562,-2.00114723950972,-12.206999588012721,-18.73328444502441,-5.680714731001032,-15.470142016518551,-8.943857159506877,15.50683887953194,1.8779256239112672,-45.22324901942419,3.263142428505842,8,7.175003051757841,15.889999389648452,29.849994659423842,23.6999969482422,-5.31999969482419,3,0.03924439646844724,1.2023778167319097,128.52000427246094,1.3945053983586553,127.79000091552734,1.659545974725792,128.97000122070312,0.03924439646844724 7295,2018-08-31,113.41000366210938,115.5,113.08999633789062,115.12999725341795,9652900.0,-0.021821620890300375,-1.042368854075408,0.36909765142150386,21.398919945241914,42.19419630053097,12.697198937242973,14.55513355700674,24.342945146068132,18.60477464724545,18.2718589976674,2.850006103515611,-1.6188599317618042,-13.86399879455567,-23.004259485379777,-4.723738103731577,-18.434129139967723,-9.293868449143616,17.089627399299076,1.830704365512362,-41.09831286947248,4.570130345412047,8,8.419998168945327,12.124992370605469,31.58999252319336,26.229995727539062,-3.920005798339858,4,0.03650471083647111,-1.2950211562493148,115.94000244140624,1.2023778167319097,128.52000427246094,1.3945053983586553,127.79000091552734,0.03650471083647111 7296,2018-09-04,113.5199966430664,114.4000015258789,111.94000244140624,113.72000122070312,5245500.0,0.0009698701825699985,2.1538344915954855,0.1162821644495514,20.17515183925775,39.08419827742926,11.58048793717586,13.938211624968034,23.838303281216156,18.561673031649093,18.94784487142813,2.4599990844726705,-2.0080423145855804,-12.978505706787104,-23.941571745745563,-2.015439667828659,-18.460038726266333,-7.496972687307874,15.58686364046062,8.851512672495016,-28.82031662025828,5.481533019479224,9,7.735008239746094,9.450004577636719,27.420001983642578,26.12000274658203,-8.3699951171875,1,0.03109589951619318,-1.042368854075408,113.41000366210938,-1.2950211562493148,115.94000244140624,1.2023778167319097,128.52000427246094,0.03109589951619318 7297,2018-09-05,111.5500030517578,113.43000030517578,110.9800033569336,112.9800033569336,4311100.0,-0.017353714319625402,1.1030069057652825,7.1498378790769355,21.492746012363227,36.213057643086344,12.478272955268608,15.394006455888544,25.40647543270218,20.596723230344153,19.640923061192737,2.5399932861328125,-2.7580345967037943,-14.120999145507824,-26.919803099255304,-1.3221951917603576,-20.520401122381557,-7.721597168634091,15.840171447557154,3.184355565557512,-34.404811124222235,6.399401976873735,9,9.225002288818388,10.939998626708999,26.564994812011733,26.879993438720717,-7.9500045776367045,2,0.043388580954542455,2.1538344915954855,113.5199966430664,-1.042368854075408,113.41000366210938,-1.2950211562493148,115.94000244140624,0.043388580954542455 7298,2018-09-06,113.1999969482422,113.77999877929688,111.20999908447266,111.8499984741211,6382600.0,0.014791518165345297,1.0478067789088454,-0.9440546755373925,21.46558253461582,34.4643090313003,9.574559167463192,13.22409788882102,23.370384465307367,18.995535517435442,20.291522006492865,2.5699996948242188,-3.3480745663326275,-11.71050491333007,-25.586278539979944,2.1652687133198043,-18.64839172665502,-4.772618100005133,12.22095701398699,20.80594163333437,-14.783542361010106,6.93788681332494,9,7.575008392333984,9.290004730224595,24.71749877929686,25.084999084472642,-7.099998474121108,3,0.007155523054992896,1.1030069057652825,111.5500030517578,2.1538344915954855,113.5199966430664,-1.042368854075408,113.41000366210938,0.007155523054992896 7299,2018-09-07,114.91000366210938,116.0,112.62999725341795,112.73999786376952,5742500.0,0.015106066784162708,-1.820077698291829,1.6074135193023835,27.366971930459144,31.966516900927783,6.826653385879126,11.064604089957072,21.370653818602875,17.310923805452205,20.71891638378997,3.3700027465820455,-3.916041313054208,-9.354998397827146,-23.848282374048893,5.1382855783946155,-16.601640385938026,-2.108356409716265,8.77803622748435,78.28691102022702,39.78059488051687,7.24664198811088,9,5.865001678466811,7.579998016357422,23.007492065429688,23.37499237060547,-9.03000640869142,4,-0.01026890842894368,1.0478067789088454,113.1999969482422,1.1030069057652825,111.5500030517578,2.1538344915954855,113.5199966430664,-0.01026890842894368 7300,2018-09-10,113.20999908447266,115.6500015258789,112.87000274658205,115.25,4424900.0,-0.014794226120082188,-1.0441215657125336,-0.940090075836676,26.104150049135953,29.05281884346977,6.767698970431681,11.95102226614594,22.662361411630428,19.016796080299002,22.049450671216476,2.779998779296861,-4.6477444539301445,-10.14950256347656,-25.04424874819736,4.745243621244256,-17.596875655836953,-2.7021294711161516,8.953076421201857,44.422255353878,4.840022743963075,7.447373092360406,9,7.174999237060533,9.28000259399414,24.259998321533203,25.074996948242188,-5.790000915527344,0,-0.022877805483931368,-1.820077698291829,114.91000366210938,1.0478067789088454,113.1999969482422,1.1030069057652825,111.5500030517578,-0.022877805483931368 7301,2018-09-11,112.29000091552734,113.18000030517578,110.52999877929688,112.29000091552734,4217300.0,-0.00812647448445647,1.9775318463147427,-0.0,26.129986165900476,26.576692021887062,5.668969239799097,11.986811041234873,23.14238116797071,19.966431977806224,23.98777155982694,2.6800003051757812,-5.139446160399942,-10.11800041198731,-25.300130435259916,5.064129611285296,-17.709065423623628,-2.5269354003510074,8.53110593229826,32.17553461540607,-9.226091218561393,7.5910650116363065,9,7.415000915527344,9.799995422363281,25.179996490478516,25.9949951171875,-3.5,1,-0.024935462008448872,-1.0441215657125336,113.20999908447266,-1.820077698291829,114.91000366210938,1.0478067789088454,113.1999969482422,-0.024935462008448872 7302,2018-09-12,113.0,113.72000122070312,111.66999816894531,112.01000213623048,3068300.0,0.006322905678901591,-1.4550849509573258,100.0,25.762591727924033,23.686240038812294,2.9506748887723973,10.316411579692499,21.912277510097624,19.325947209663866,25.670704522428057,2.0500030517578125,-6.218412104029397,-8.462501144409174,-23.507725047476015,6.582722758657653,-15.98511309594258,-0.9398891928757678,6.38035171823158,45.15540529231593,4.3029631089441835,7.522611951533413,9,3.0900001525878906,9.089996337890625,24.46999740600586,25.284996032714844,-7.199996948242202,2,-0.06946901304531938,1.9775318463147427,112.29000091552734,-1.0441215657125336,113.20999908447266,-1.820077698291829,114.91000366210938,-0.06946901304531938 7303,2018-09-13,113.83999633789062,114.61000061035156,113.02999877929688,113.75,2506600.0,0.007433595910536495,-1.0653635185000498,0.09090558796556877,29.19632360854702,24.343602645938372,-0.2130755585319548,8.808889275115192,20.623749322498952,18.581653085369112,26.694082138933585,1.6100006103515625,-7.464036239743066,-6.912004470825195,-21.989455773659643,8.165446832009238,-14.450730122242419,0.6267211805920283,4.301305968890091,60.51182486149932,17.57180523395357,7.5387256514172165,9,-0.5749969482421875,8.25,23.630001068115234,24.44499969482422,-11.729995727539062,3,-0.08995079228021052,-1.4550849509573258,113.0,1.9775318463147427,112.29000091552734,-1.0441215657125336,113.20999908447266,-0.08995079228021052 7304,2018-09-14,114.2699966430664,116.51000213623048,113.75,114.41000366210938,3207500.0,0.003777234003939034,-3.6779685125917547,-1.5556968463886063,22.83811890525763,24.50351364149567,-1.0112188227835048,7.549942633108429,19.67649021143211,18.2669538666799,27.5968141491338,2.760002136230483,-8.652286105103556,-5.710003662109372,-20.43317635478266,9.013169030563915,-13.071590008446009,1.6515826842272645,2.8057231698665674,62.54173518871243,24.383604473939535,7.361586346336642,9,-0.7499961853027344,7.819999694824219,20.69499969482422,24.014999389648438,-12.909996032714844,4,-0.07149731695945616,-1.0653635185000498,113.83999633789062,-1.4550849509573258,113.0,1.9775318463147427,112.29000091552734,-0.07149731695945616 7305,2018-09-17,112.69000244140624,114.73999786376952,112.62000274658205,114.37999725341795,3516000.0,-0.013826850862658557,-1.3169418955145265,12.070786333169854,21.578198673379703,24.65940773417589,0.5094799011200877,8.35154134841271,20.649915933524838,19.98472931573896,28.40868509843076,2.1199951171874716,-10.161660544541292,-6.523998260498061,-21.0812845264537,8.033288005457578,-13.80264139347588,0.7546448724797585,3.819999694824247,36.12044230050324,2.262855369641649,7.278643132977821,9,0.8299980163574361,9.39999389648439,21.279994964599624,25.594993591308608,-13.60000610351561,0,-0.060431316358602216,-3.6779685125917547,114.2699966430664,-1.0653635185000498,113.83999633789062,-1.4550849509573258,113.0,-0.060431316358602216 7306,2018-09-18,112.6500015258789,113.95999908447266,111.87999725341795,112.83000183105469,3448400.0,-0.00035496419079528163,-1.418594335647252,0.10650938328119146,22.472713108527813,24.768292967083063,0.4616403423614486,7.594826452552184,20.085207087440608,20.117053612696395,29.032105191853475,2.0800018310547017,-9.81827221093478,-5.810999298095709,-20.072896947210495,8.450898351019092,-12.941948122653102,1.3199495264616843,3.8600006103515767,20.247986645417814,-10.73076921430686,7.130948824557399,9,0.8699989318847656,9.439994812011719,21.319995880126953,25.634994506835938,-16.400001525878906,1,-0.046427015411376726,-1.3169418955145265,112.69000244140624,-3.6779685125917547,114.2699966430664,-1.0653635185000498,113.83999633789062,-0.046427015411376726 7307,2018-09-19,112.91999816894531,113.25,110.8499984741211,112.98999786376952,3013200.0,0.002396774428843562,7.135543687688309,0.3888865341414037,21.1538114273977,24.733651732947717,0.45417572592590716,6.5717452578555395,19.21567722813694,19.97589763649438,30.02127313270908,2.4000015258789062,-9.11209247422022,-4.849002456665033,-18.754020057533324,9.056015144203243,-11.801511257099179,2.103506343769112,2.75280349731446,36.572409107819624,8.531827560911548,6.952508800434139,9,0.6000022888183594,8.500000000000014,21.084999084472656,25.36499786376953,-14.279998779296875,2,-0.03657454233428936,-1.418594335647252,112.6500015258789,-1.3169418955145265,112.69000244140624,-3.6779685125917547,114.2699966430664,-0.03657454233428936 7308,2018-09-20,113.47000122070312,114.5199966430664,112.5,113.41999816894531,3747000.0,0.004870732028660951,-1.1375632755544431,-0.7143324250682649,41.772136457069024,26.334225569237706,-0.05978665914760484,5.17250274444315,18.010846987560058,19.551098228454407,30.63491299361063,2.0199966430664062,-8.343735682439757,-3.5914993286132812,-16.809017367138836,9.626018709912273,-10.200258347876058,3.017259690649496,1.482808041381844,46.28977122614793,14.322642359194756,6.608759019262777,9,0.049999237060546875,7.259994506835923,20.534996032714844,24.81499481201172,-17.25,3,-0.06759494215591755,7.135543687688309,112.91999816894531,-1.418594335647252,112.6500015258789,-1.3169418955145265,112.69000244140624,-0.06759494215591755 7309,2018-09-21,115.0199966430664,116.02999877929688,113.95999908447266,114.12000274658205,7421800.0,0.01365995774820239,-2.393438727268179,17.998779371375974,55.73768976316208,29.62684109301839,-1.7796924386075261,2.8976358187626943,15.71736676820666,18.107051488921883,31.10058003478664,2.55999755859375,-7.4672855916273875,-1.4870037078857479,-14.018909894340737,11.044902478569242,-7.752956801113243,4.778949385341747,-4.489997863769531,80.50189041067644,42.87525764973279,6.265953093227491,9,-1.4999961853027344,5.709999084472642,19.127500534057617,23.264999389648438,-23.82999420166017,4,-0.11224131811425397,-1.1375632755544431,113.47000122070312,7.135543687688309,112.91999816894531,-1.418594335647252,112.6500015258789,-0.11224131811425397 7310,2018-09-24,115.23999786376952,115.63999938964844,113.8000030517578,114.72000122070312,2831500.0,0.0019127215016865318,1.787873883767325,0.5777779661591605,56.08204791739952,32.954847954296056,-1.8790591347746783,1.682541539545852,14.737239744874117,18.00956461198639,32.09690947323143,1.8399963378906392,-6.663811409464699,-0.5805023193359489,-11.657595327484373,10.496590688812475,-6.119048823410154,4.958044184738256,-4.599999084472643,84.7490179732615,41.68630774754736,5.538546504074209,9,-1.5599975585937358,5.31000518798831,18.8199977874756,23.044998168945327,-20.40999603271483,0,-0.12044426857614254,-2.393438727268179,115.0199966430664,-1.1375632755544431,113.47000122070312,7.135543687688309,112.91999816894531,-0.12044426857614254 7311,2018-09-25,116.25,116.44000244140624,114.87000274658205,115.20999908447266,2591100.0,0.00876433664485532,1.2112581464945267,2.000014672007332,67.83004385457141,37.62900930170132,-2.5348265293798704,-0.3470661982187693,13.029263808303142,17.109554197779374,33.386675441231475,1.5699996948241903,-6.147212044510638,1.0654998779296818,-8.134266951841568,10.265266707700931,-3.534383536955943,5.6653832928153065,-5.502201220703128,96.60103208301454,46.49074197419859,4.599883414885628,9,-2.5699996948242188,4.300003051757827,17.809995651245117,22.034996032714844,-25.269996643066406,1,-0.14761293472782255,1.787873883767325,115.23999786376952,-2.393438727268179,115.0199966430664,-1.1375632755544431,113.47000122070312,-0.14761293472782255 7312,2018-09-26,118.08999633789062,119.87000274658205,116.5500030517578,116.87000274658205,5062600.0,0.01582792548723111,-2.569905616650167,1.1730697282030453,68.28721456809734,41.972441630540246,-3.997228571920431,-3.110499661663937,10.431873349844182,15.33595970298262,34.14569976535632,3.6200027465820455,-5.340752821710552,3.3904964447021513,-3.8185384530567177,10.59953134246102,-0.2140210041772832,6.995013893581586,-7.114509412109385,75.8479546087425,21.12078933793341,3.6045174488794363,9,-2.7299957275390625,2.4600067138672017,15.545001983642578,20.19499969482422,-23.889999389648423,2,-0.18494366174252297,1.2112581464945267,116.25,1.787873883767325,115.23999786376952,-2.393438727268179,115.0199966430664,-0.18494366174252297 7313,2018-09-27,119.37999725341795,119.5999984741211,117.7300033569336,118.4000015258789,3290000.0,0.010923879714893392,1.6337993359194507,0.8032794061548252,67.25867674965134,46.90805916880622,-4.938023805987413,-5.397066466699258,8.377727619244268,14.116065265416168,34.908496569863765,1.8699951171875,-4.381889089961248,5.137497711181624,1.2016408841838455,9.073354538179402,3.1695692976827274,7.10542612468052,-7.870839378388666,91.92742145305365,38.52059446364912,1.96792841349889,9,-4.019996643066392,1.1700057983398722,14.255001068115249,18.90499877929689,-26.9199981689453,3,-0.17373092930922907,-2.569905616650167,118.08999633789062,1.2112581464945267,116.25,1.787873883767325,115.23999786376952,-0.17373092930922907 7314,2018-09-28,120.48999786376952,120.66000366210938,119.01000213623048,119.08999633789062,3904900.0,0.009298045199274574,-1.1154002279052,1.4285792137018358,79.44986815205473,53.33824466643678,-5.669096999364513,-6.480999353049114,6.531995818056842,13.08381646220549,33.51734621713906,1.650001525878892,-3.3764899483849433,6.019998550415025,1.2363267864561749,10.803670314373875,3.6281626684355928,8.411834432394457,-8.47918929644706,97.52178158580156,41.203070582787404,2.3918358819794276,9,-4.734996795654283,0.06000518798830967,12.752502441406264,17.47000122070314,-27.79999542236328,4,-0.20142748006773936,1.6337993359194507,119.37999725341795,-2.569905616650167,118.08999633789062,1.2112581464945267,116.25,-0.20142748006773936 7315,2018-10-01,117.5500030517578,121.3000030517578,116.29000091552734,121.1500015258789,5741600.0,-0.024400322550721443,1.569230859519438,-2.57142467888462,68.2893210095643,58.42897887766305,-2.198397414923079,-3.3886829186271683,8.702401815593674,15.971570485715077,31.980551350093933,5.0100021362304545,-2.5956210966977835,2.8730037689208814,-2.0730749828893664,7.819082520731129,0.3999643930157646,5.346043144825998,-4.847258876852393,41.67962951756811,-16.962150069148258,2.4730393759051235,10,-1.4750022888183452,3.0000000000000284,15.639995574951186,20.409996032714858,-25.319999694824205,0,-0.2242450014973214,-1.1154002279052,120.48999786376952,1.6337993359194507,119.37999725341795,-2.569905616650167,118.08999633789062,-0.2242450014973214 7316,2018-10-02,117.0500030517578,118.23999786376952,116.18000030517578,117.5,4160100.0,-0.004253509034617742,1.134720597071583,0.1249992052710696,64.29078312033457,63.22197573243382,-1.1271526833546517,-2.7517475716376367,8.440794531598712,16.371982203815648,30.231309558356273,2.059997558593736,-1.6625850921351741,2.196503448486311,-2.827061983971376,7.220068880943998,-0.31527926774253956,4.708286164715162,-3.48753298916715,16.992232028836483,-41.564512915776305,2.511782716228846,10,-0.15000152587889204,3.5000000000000284,15.80499649047853,20.909996032714858,-23.25,1,-0.18983341000749698,1.569230859519438,117.5500030517578,-1.1154002279052,120.48999786376952,1.6337993359194507,119.37999725341795,-0.18983341000749698 7317,2018-10-03,116.38999938964844,118.16999816894531,116.20999908447266,117.48999786376952,3632600.0,-0.0056386471157759965,-1.6849319363519975,2.4444576311415953,59.11366987766785,65.14881277916702,0.08586358317236886,-1.802992219018691,8.388031545584965,16.942717397579315,28.271880869219938,1.9599990844726562,-0.47107892812422847,1.2944999694824162,-3.5210113660491515,6.110011305013984,-1.1132556982833677,3.7022556372482,-2.0537760281410726,4.101542418367768,-51.96862571297751,2.4077556677657825,10,1.1600036621093608,3.769996643066392,15.672500610351562,21.56999969482422,-22.519996643066392,2,-0.21831769194918282,1.134720597071583,117.0500030517578,1.569230859519438,117.5500030517578,-1.1154002279052,120.48999786376952,-0.21831769194918282 7318,2018-10-04,114.01000213623048,116.38999938964844,112.76000213623048,116.38999938964844,5235500.0,-0.02044846864763905,2.0504213802808655,2.163636868059857,49.184458231185246,64.4206759422807,2.8502495787075475,0.6754296564356963,9.942632238739208,19.22317112575847,26.627504663458453,3.6299972534179545,0.661473590213788,-1.1259975433349467,-5.887709510344962,3.6357144236750685,-3.5068535268399614,1.254858440170068,7.290000915527315,14.637000772766509,-38.93681216797623,2.380855983505008,10,3.0200004577636577,5.6949996948242045,18.052497863769517,23.949996948242173,-25.120002746582045,3,-0.17375673025878302,-1.6849319363519975,116.38999938964844,1.134720597071583,117.0500030517578,1.569230859519438,117.5500030517578,-0.17375673025878302 7319,2018-10-05,113.7300033569336,115.75,111.98999786376952,114.4000015258789,3571400.0,-0.0024559141658669903,1.2314585069004322,0.28151216056367995,53.551917694212285,64.13955036192657,3.2721175594974454,0.909103290604051,9.52525759227322,19.439628085717175,25.695421232397287,3.760002136230483,1.859281150378223,-1.3469963073730469,-6.149564929156895,3.4555723144108015,-3.748280618264971,1.0542880035188773,7.3991996765136605,18.68962968365498,-35.55968842118517,2.4012843108919206,10,2.914997100830064,2.359996795654297,18.24250030517578,24.229995727539062,-26.06999969482422,4,-0.1870219260058098,2.0504213802808655,114.01000213623048,-1.6849319363519975,116.38999938964844,1.134720597071583,117.0500030517578,-0.1870219260058098 7320,2018-10-08,110.62000274658205,113.29000091552734,109.8000030517578,112.81999969482422,4784400.0,-0.027345471894439588,1.2229290077411732,3.283586508460659,44.26877538465782,61.52163164304728,6.322759135048571,4.021292812401967,12.148172632343986,22.455381924258447,24.877231240098805,3.9300003051757955,2.170601676557098,-4.327497100830058,-9.469704015968631,0.8147098143085145,-6.8986005583993375,-1.756393643260779,10.143632080078106,9.715642166713558,-46.817308094771796,2.5711034575692864,10,4.930000305175753,4.930000305175753,16.85250091552733,22.83999633789061,-23.230003356933608,0,-0.16208642071950963,1.2314585069004322,113.7300033569336,2.0504213802808655,114.01000213623048,-1.6849319363519975,116.38999938964844,-0.16208642071950963 7321,2018-10-09,109.48999786376952,112.20999908447266,109.29000091552734,110.8000030517578,5238500.0,-0.010215194854055865,-2.4152043652653234,0.5954577296277582,40.76467323224621,58.46357149461937,7.144317217728258,5.197238065983484,13.012926691271176,23.48441070631567,23.701520439241026,2.9199981689453125,2.0907341445753787,-5.317501831054699,-10.89812457078115,0.26312090867175186,-8.107813200917917,-2.5271904611914806,10.61581905639649,2.2522185822207677,-54.459024909356025,2.790311369863225,10,5.805004119873061,5.805004119873061,14.192501068115249,22.684997558593764,-23.72999572753905,1,-0.1576399200254921,1.2229290077411732,110.62000274658205,1.2314585069004322,113.7300033569336,2.0504213802808655,114.01000213623048,-0.1576399200254921 7322,2018-10-10,105.1500015258789,109.12000274658205,104.97000122070312,108.66999816894531,7443800.0,-0.03963829046092915,-1.1391775585527022,2.6870096968638073,31.395343679423362,54.478756709038485,10.566974208781872,9.400971046923758,16.94988782215856,27.678168001188823,22.925477542516404,4.519996643066392,1.863689881411375,-9.264998245239255,-16.29650635942268,-2.233490131055831,-12.780752302330967,-5.749244188147543,14.09055011391601,1.57618506161639,-54.12127680343779,3.515754057091711,10,7.9850006103515625,7.9850006103515625,16.962501525878906,26.449996948242188,-16.900001525878906,2,-0.10794102053653054,-2.4152043652653234,109.48999786376952,1.2229290077411732,110.62000274658205,1.2314585069004322,113.7300033569336,-0.10794102053653054 7323,2018-10-11,103.5999984741211,105.38999938964844,102.3000030517578,104.4499969482422,6251700.0,-0.014740875218878013,1.2637307972847318,0.24147706952943035,24.46333216185505,48.369141599016295,10.776446024254483,10.692705273895797,18.1114768347192,29.056904006340062,22.560039087704872,3.089996337890639,1.2972588506506497,-10.303001403808594,-18.84072884089636,-1.7652739667208266,-14.571865122352477,-6.03413768526471,14.213498123764637,9.665395667864397,-41.12254638082996,4.26886371854388,10,8.200004577636705,8.200004577636705,18.03250503540039,27.520000457763672,-17.62999725341797,3,-0.09391887906223828,-1.1391775585527022,105.1500015258789,-2.4152043652653234,109.48999786376952,1.2229290077411732,110.62000274658205,-0.09391887906223828 7324,2018-10-12,106.0999984741211,108.12999725341795,104.41000366210938,106.95999908447266,5384500.0,0.024131274486693055,1.3249982118589632,1.0117672402186328,31.45292285703495,44.276208470957485,6.728093931237751,7.957217128331948,15.20638669516569,26.41009179487736,22.47206340059542,4.529998779296861,0.5778261690070252,-7.394501495361325,-16.612966401026938,1.8239634103042874,-12.003733948194139,-2.785269042528512,9.851878898229288,34.57685314835817,-11.423034874649076,4.609232452832807,10,4.170001983642564,5.7000045776367045,15.53250503540039,25.020000457763672,-23.05999755859375,4,-0.1622054602448496,1.2637307972847318,103.5999984741211,-1.1391775585527022,105.1500015258789,-2.4152043652653234,109.48999786376952,-0.1622054602448496 7325,2018-10-15,105.87999725341795,107.02999877929688,104.0199966430664,105.4499969482422,2602000.0,-0.0020735270864005173,1.2051270586065332,-0.49999999999996697,28.25995092235702,40.2727826711822,5.720153753093101,8.05379304163894,14.938821037573703,26.45943428792434,22.194690879760547,3.0100021362304688,-0.2996132919850396,-7.274002456665059,-17.100605222283093,2.552600308952975,-12.187303839474083,-2.360701073856035,8.433655200461317,36.125082087236834,-3.3305899747229404,4.91330138280902,10,4.355003356933608,5.920005798339844,15.75250625610353,25.24000167846681,-22.86000061035155,0,-0.17208154574938295,1.3249982118589632,106.0999984741211,1.2637307972847318,103.5999984741211,-1.1391775585527022,105.1500015258789,-0.17208154574938295 7326,2018-10-16,107.41999816894531,108.51000213623048,106.52999877929688,106.76000213623048,5441900.0,0.014544776685642136,-2.5357116095939656,1.5348734053690292,27.346079010064315,36.743050352559585,2.9843143767841553,6.431636996671173,12.978413272872729,24.788250822465898,21.588732141684446,2.6300048828125284,-1.5005047078038558,-5.47250137329101,-15.628414266891042,4.683411520309022,-10.550457820091026,-0.39454492649099393,5.45201635667938,75.07324554681608,38.559466416424115,5.077956446800019,10,1.9250030517578125,4.380004882812486,14.017501831054688,23.700000762939453,-23.400001525878906,1,-0.1864643373740763,1.2051270586065332,105.87999725341795,1.3249982118589632,106.0999984741211,1.2637307972847318,103.5999984741211,-0.1864643373740763 7327,2018-10-17,108.79000091552734,109.36000061035156,106.94000244140624,107.76000213623048,3196200.0,0.012753702941116662,1.2304149409688416,1.5606135919636681,27.592056390996916,34.34389459253866,0.4725758979368919,4.992319673675382,11.225236380717703,23.287792223231406,20.66278243764775,2.4199981689453267,-2.4232326390527703,-3.895998764038083,-14.216179166157502,6.424181638081336,-9.056088965097786,1.2640914370216194,2.8133722332333235,91.92634713973253,59.84343178290712,5.160090201059709,10,0.2350006103515625,3.0100021362304545,12.107498168945312,22.104995727539062,-26.12000274658203,2,-0.21169223812378746,-2.5357116095939656,107.41999816894531,1.2051270586065332,105.87999725341795,1.3249982118589632,106.0999984741211,-0.21169223812378746 7328,2018-10-18,105.8000030517578,107.8499984741211,104.7699966430664,107.33999633789062,4731800.0,-0.027484123895643697,1.4062537252938512,-1.4951408847145613,21.207382238615537,30.750057319694573,2.431177713918885,7.776967260087744,13.779422164845826,26.13820351574229,20.289630454154047,4.0200042724609375,-3.396154031691893,-6.502496719360366,-17.26074872298865,4.25575528426792,-11.881622721174509,-1.1233707175462229,4.686965685362523,33.33342858163348,9.134494143133097,5.379126001814144,10,1.9949989318847798,6.0,13.28999519348146,25.094993591308608,-20.870002746582017,3,-0.16587904107311102,1.2304149409688416,108.79000091552734,-2.5357116095939656,107.41999816894531,1.2051270586065332,105.87999725341795,-0.16587904107311102 7329,2018-10-19,102.11000061035156,107.48999786376952,101.9800033569336,106.3000030517578,5432300.0,-0.0348771487237205,-1.4764037238328669,2.7207926678226064,20.60168183635338,28.120380258771856,4.804820539726535,11.014936113518672,17.000769376199088,29.663829111383905,20.586714921969183,5.509994506835923,-4.417118756980116,-9.546999359130865,-21.1358668333327,2.0418681150709688,-15.341433096231782,-3.752565622029948,7.3945322445252515,1.7614810541800932,-19.390736959891434,5.794433737100915,10,4.9850006103515625,9.53000259399414,15.567497253417969,28.784996032714844,-17.06999969482422,4,-0.15806482512166609,1.4062537252938512,105.8000030517578,1.2304149409688416,108.79000091552734,-2.5357116095939656,107.41999816894531,-0.15806482512166609 7330,2018-10-22,101.36000061035156,104.23999786376952,101.23999786376952,102.80999755859376,4983100.0,-0.007345020032484162,-2.550290729170369,0.3460611225218184,20.40739973292817,25.85846098106985,4.585352742470761,11.248480382516675,17.150903455206915,30.25076701797795,20.907675893562583,3.0,-5.201827592103612,-9.602999496459958,-21.927484241049058,2.7214852481291416,-15.7652418687545,-3.4407571241654153,7.091098114813207,1.4778658373306368,-19.36609802978551,6.162242372294548,10,3.9399986267089844,9.909999847412095,16.444997787475586,29.534996032714844,-15.459999084472656,0,-0.18074190592450778,-1.4764037238328669,102.11000061035156,1.4062537252938512,105.8000030517578,1.2304149409688416,108.79000091552734,-0.18074190592450778 7331,2018-10-23,99.08999633789062,100.05999755859376,97.8000030517578,99.41000366210938,6842900.0,-0.022395464273794685,1.790125084771292,0.2206951708461784,19.238981742095106,24.50775409914449,5.839009900180912,12.824503246190531,18.782296222882067,32.26653084294878,21.71139922427974,3.559997558593764,-6.197890334017728,-11.015003585815435,-24.152206319275948,2.1221991476450768,-17.583604952545684,-4.446402219085186,8.400001525878892,11.159113828478612,-11.315098300600061,6.568601366730253,10,4.4900054931640625,10.460006713867173,18.715002059936523,31.80500030517578,-12.699996948242188,1,-0.16217580269179277,-2.550290729170369,101.36000061035156,-1.4764037238328669,102.11000061035156,1.4062537252938512,105.8000030517578,-0.16217580269179277 7332,2018-10-24,96.25,100.1999969482422,96.0999984741211,98.80999755859376,4851800.0,-0.02866077750377971,-1.867131188211264,7.999809269502238,18.92932775125942,23.89286472018942,8.139758549964696,14.697982056660322,20.91849300919928,34.84963733764707,23.737534614224103,4.099998474121108,-6.935458558331618,-12.763000106811518,-26.711292117207805,1.185291903584769,-19.737146112009654,-5.788854101613381,9.495798797607407,1.2766087308843086,-21.27235496283272,6.9741460051981425,10,6.479999542236328,12.450000762939453,21.55499839782715,34.644996643066406,-12.180000305175781,2,-0.1270649699421672,1.790125084771292,99.08999633789062,-2.550290729170369,101.36000061035156,-1.4764037238328669,102.11000061035156,-0.1270649699421672 7333,2018-10-25,98.63999938964844,99.4800033569336,97.62000274658205,97.86000061035156,5610900.0,0.024831162489853842,-1.9523947926128202,-0.3046873137353058,25.415446374124627,23.22203399986605,5.556520391775479,11.251391130344672,17.9623936426826,32.17731334744815,25.873164878300294,3.2300033569335938,-7.523013168895574,-9.336000823974615,-23.121979024616067,4.449977376666837,-16.228989924295348,-2.443011723653882,5.176639343261712,22.300272621926336,-0.7064314930188864,6.892989100320727,10,4.090000152587891,10.060001373291016,18.829999923706055,32.25499725341797,-14.639999389648438,3,-0.16190187874614959,-1.867131188211264,96.25,1.790125084771292,99.08999633789062,-2.550290729170369,101.36000061035156,-0.16190187874614959 7334,2018-10-26,96.22000122070312,98.76000213623048,95.58999633789062,95.93000030517578,4263500.0,-0.02453363933413888,-5.536034796013904,0.37179662741108804,26.00000356038322,22.97092873742452,7.18302915622121,12.395435223177074,19.722984422322583,34.29836794063584,28.54250326138854,3.170005798339858,-7.591683536191752,-10.542499160766596,-23.958157053390337,2.8731587318571457,-17.25032810707846,-3.834670214454732,6.0533094604492135,7.283292158130432,-16.685674101700002,6.707828946311869,10,6.254997253417969,12.224998474121094,20.904996871948242,34.67499542236328,-15.040000915527344,4,-0.11733528135830185,-1.9523947926128202,98.63999938964844,-1.867131188211264,96.25,1.790125084771292,99.08999633789062,-0.11733528135830185 7335,2018-10-29,91.19000244140624,97.3000030517578,89.12000274658203,95.77999877929688,9957000.0,-0.05227602073875892,1.1441664666826696,-15.82752361158617,23.008857524101813,22.48901523898424,11.074742911052184,16.178851558956097,24.076336094516762,38.997618007403716,30.87495581668216,8.180000305175767,-7.501820388635494,-14.254497909545918,-28.369025035204587,-0.13997078388725015,-21.311761472375252,-7.197234346716584,9.746645371093763,18.682317491773112,-7.701808621148039,7.057263562829338,10,8.049999237060561,14.020000457763686,25.93499565124513,39.70499420166017,-7.310005187988267,0,-0.06744162036655887,-5.536034796013904,96.22000122070312,-1.9523947926128202,98.63999938964844,-1.867131188211264,96.25,-0.06744162036655887 7336,2018-10-30,94.83000183105469,94.83000183105469,91.0,91.66999816894531,6678700.0,0.039916649766374546,1.4240489825876173,-0.6884545061666811,34.45783392786687,23.25187940974757,6.102818910607951,11.371874679330062,19.797706939905083,35.02935017151276,33.30517646605223,3.8300018310546875,-7.691192720701451,-9.50349845886231,-23.2652905245983,4.2582936068736785,-16.384394491730305,-2.622602425994316,3.9300003051757955,51.53431473472341,21.102851673551307,6.8808960328679944,10,3.654998779296875,10.380001068115234,22.28499984741211,36.06499481201172,-12.310005187988281,1,-0.09416851347409139,1.1441664666826696,91.19000244140624,-5.536034796013904,96.22000122070312,-1.9523947926128202,98.63999938964844,-0.09416851347409139 7337,2018-10-31,90.9800033569336,95.37000274658205,89.94000244140625,92.0,17510800.0,-0.040598949697165376,-2.5032277276944788,-0.32278337373366683,32.225358989876796,24.4760990487766,8.002319434082906,13.935072141067877,22.981797094775388,38.50476224169188,35.90342933168566,5.4300003051757955,-7.938032107890521,-12.082997131347653,-25.84993838063164,1.6839441179363348,-18.966467755989655,-5.199526506705652,6.3199996948242045,17.953672787365253,-14.48060442290522,6.883470624641997,10,7.3249969482421875,14.229999542236328,26.134998321533203,39.91499328613281,-7.25,2,-0.05045069023879467,1.4240489825876173,94.83000183105469,1.1441664666826696,91.19000244140624,-5.536034796013904,96.22000122070312,-0.05045069023879467 7338,2018-11-01,94.1999969482422,95.0500030517578,91.0,91.0,5444200.0,0.035392322186182934,-1.5312543213408585,-3.1372622351207755,33.57260680364338,25.917312934031045,3.312128538656978,9.64960780545998,19.09185757224776,34.91520392269071,37.77772755715148,4.0699996948242045,-8.274609033694219,-7.872503280639634,-21.165598919147968,5.420592357868699,-14.519051099893801,-1.2259554613854675,1.4640060424804489,52.69703862341662,19.68555347073933,6.646547819254164,11,2.4800033569335795,11.01000595092772,23.755004882812486,36.065002441406236,-10.759994506835952,3,-0.10753712931629789,-2.5032277276944788,90.9800033569336,1.4240489825876173,94.83000183105469,1.1441664666826696,91.19000244140624,-0.10753712931629789 7339,2018-11-02,92.45999908447266,95.8000030517578,91.83999633789062,95.29000091552734,5325300.0,-0.018471315500419583,1.0571430836180393,-0.8843764156116595,32.2204535751021,27.229874472050373,3.9552582394816653,10.239385434531954,20.176557073508462,36.21588214143881,39.471882419758295,3.9600067138671733,-8.852165283186935,-8.549000930786136,-21.307795671275585,4.209793809703314,-14.928398301030867,-2.169603560541404,-3.339996337890625,40.83124955114359,7.874317570554915,6.379397370244728,11,2.200000762939453,12.750003814697266,25.49500274658203,37.80500030517578,-9.470001220703125,4,-0.09149901761023693,-1.5312543213408585,94.1999969482422,-2.5032277276944788,90.9800033569336,1.4240489825876173,94.83000183105469,-0.09149901761023693 7340,2018-11-05,92.69000244140624,93.05999755859376,91.16000366210938,92.56999969482422,4163800.0,0.0024875985205607964,3.4186265203465838,-0.04240376994289587,29.783147558341952,28.401448451633353,2.644141369592873,9.06184316014108,19.188216706467358,35.52571299315166,40.8147070915563,1.8999938964843892,-9.037830967442346,-7.422497558593761,-19.853338720184382,5.0083436029968595,-13.637918139389072,-1.207076977798451,-3.436399688720684,46.92832275720548,18.5016067973242,6.215420580795313,11,1.9699974060058736,12.520000457763686,25.462499618530288,37.5749969482422,-11.830001831054673,0,-0.12417738518786292,1.0571430836180393,92.45999908447266,-1.5312543213408585,94.1999969482422,-2.5032277276944788,90.9800033569336,-0.12417738518786292 7341,2018-11-06,92.2300033569336,93.5,91.56999969482422,92.69000244140624,4121700.0,-0.00496276914830629,-1.1685318611798088,-3.8332379680847657,26.68918541582363,29.263654858807154,2.267130008442223,8.603576577218092,18.868898284895565,35.48211405163315,42.059318199236806,1.9300003051757812,-8.973338199100297,-7.019496917724609,-19.10078757334456,5.061793737895343,-13.060142245534593,-0.9788515899146262,-2.8454725982665963,39.078509846605016,17.912250504826453,6.040645327809979,11,2.0699996948242188,11.449996948242188,26.08249855041504,37.92999267578125,-12.069999694824219,1,-0.09053459611403014,3.4186265203465838,92.69000244140624,1.0571430836180393,92.45999908447266,-1.5312543213408585,94.1999969482422,-0.09053459611403014 7342,2018-11-07,93.8000030517578,94.62999725341795,92.26000213623048,93.0,7249200.0,0.017022656811019,-1.0789441983108254,-1.7391405304098548,32.40468735806749,30.04023719035636,0.3498400353984863,6.471460381584521,16.55979753562299,33.441114264840124,42.40994900331444,2.399993896484361,-8.842821717471224,-4.881997299194353,-16.862143201566354,7.098148603177648,-10.87207025038036,1.1080756519916548,-4.287162847228984,58.33335982426961,37.10725378911453,5.990072951186003,11,0.1399993896484517,9.844997406005874,24.92499923706056,36.359992980957045,-14.569999694824205,2,-0.12025592794988726,-1.1685318611798088,92.2300033569336,3.4186265203465838,92.69000244140624,1.0571430836180393,92.45999908447266,-0.12025592794988726 7343,2018-11-08,93.87000274658205,94.23999786376952,92.33000183105469,94.01000213623048,5045800.0,0.0007462653789640505,5.366750591287654,-0.17499856949398546,36.4829378587075,31.205007667947946,-0.5229315560691958,5.939668313914083,15.712737735646968,32.924001758355985,42.371381885402634,1.9099960327148295,-8.469700644937532,-4.325497817993153,-16.254881971261156,7.603886335274851,-10.290189894627161,1.639194258640856,-4.231419285108657,58.40516036529068,33.2827904292385,5.964692076634004,11,-0.6599998474121236,8.884998321533189,24.98499679565427,35.39499664306639,-13.870002746582045,3,-0.10802172252005893,-1.0789441983108254,93.8000030517578,-1.1685318611798088,92.2300033569336,3.4186265203465838,92.69000244140624,-0.10802172252005893 7344,2018-11-09,88.88999938964844,92.86000061035156,88.22000122070312,92.86000061035156,7236500.0,-0.05305212752979216,1.3375304599159037,28.357275204359674,32.03687080009534,32.20812025416945,3.696715464689902,10.081096810855826,20.24734472373183,37.41620948128542,43.50807493094794,5.6500015258789205,-7.988109396037345,-8.44500122070312,-20.456184967986943,3.566182526580704,-14.450593094345024,-2.439409347061215,6.910003662109361,10.452396000338048,-16.931293409037302,6.00559187364191,11,3.1200027465820312,13.095001220703125,29.477502822875977,40.375,-10.529998779296875,4,-0.06131169969247252,5.366750591287654,93.87000274658205,-1.0789441983108254,93.8000030517578,-1.1685318611798088,92.2300033569336,-0.06131169969247252 7345,2018-11-12,87.66000366210938,88.87999725341797,86.01000213623047,88.5999984741211,5123600.0,-0.013837279063839247,2.8266796197490427,0.23677443903788944,33.02643528765577,32.049075960812665,4.887271174123967,10.40982588899712,21.090030217355306,38.15253219030586,44.72935028476109,2.8799972534179688,-7.90794091085408,-8.76399726867676,-20.81009933573509,3.2821047983815674,-14.787048302205918,-2.7409462351476037,7.988399353027333,19.14155986688384,-9.869176983869455,6.023051033529162,11,3.2449989318847656,11.989997863769531,28.707496643066406,41.60499572753906,-10.220001220703125,0,-0.05327407715314103,1.3375304599159037,88.88999938964844,5.366750591287654,93.87000274658205,-1.0789441983108254,93.8000030517578,-0.05327407715314103 7346,2018-11-13,87.38999938964844,89.3499984741211,86.98999786376953,88.33000183105469,3732300.0,-0.003080130745849452,-1.712635815948015,1.0000081164219565,35.75562183508828,32.44132738805838,4.4599353201871565,9.594191789992294,20.958055339618312,37.952459417927855,46.45735204294116,2.3600006103515625,-7.734712483505319,-8.032501602172857,-19.548229221172264,3.483226016826549,-13.790365411672553,-2.274637792673161,7.872867590332021,16.009257948028065,-15.827662579320055,5.7578638094997014,11,3.515003204345703,11.720001220703125,28.16000366210936,41.51000213623047,-10.819999694824219,1,-0.07472249484956939,2.8266796197490427,87.66000366210938,1.3375304599159037,88.88999938964844,5.366750591287654,93.87000274658205,-0.07472249484956939 7347,2018-11-14,85.76000213623047,88.36000061035156,84.9800033569336,88.23999786376953,3591300.0,-0.018651988383135865,1.4852909827328928,2.638286474904227,28.773892473778062,31.908136906962238,5.8911207430644055,9.918923604877705,22.222353291022728,39.109944491119194,48.6478441507261,3.3799972534179688,-6.987706767670275,-8.51099891662598,-18.954447682153855,1.9324498489018964,-13.732723299389917,-3.2892745338620415,9.132750249999987,8.42331794820249,-23.602900720366527,5.221724382763936,11,4.630001068115234,11.40999984741211,29.53499984741211,37.874996185302734,-11.040000915527344,2,-0.06529848804370886,-1.712635815948015,87.38999938964844,2.8266796197490427,87.66000366210938,1.3375304599159037,88.88999938964844,-0.06529848804370886 7348,2018-11-15,88.25,88.27999877929688,84.86000061035156,86.0199966430664,3827400.0,0.029034489292737442,1.9868967700021656,-0.8991964510948816,36.89575097004492,32.42761439528922,2.758436263411653,6.373481215777687,19.334857817512813,36.15951184474248,50.53660348685018,3.4199981689453125,-6.9511514055252235,-5.143500900268549,-14.38865486606366,4.101653065526563,-9.766077883166105,-0.5209239173709932,6.047987444472639,42.37499237060547,6.920752117399722,4.622576982897552,11,1.4949989318847656,8.860000610351562,24.88500213623047,31.235000610351562,-10.360000610351562,3,-0.10220959368913773,1.4852909827328928,85.76000213623047,-1.712635815948015,87.38999938964844,2.8266796197490427,87.66000366210938,-0.10220959368913773 7349,2018-11-16,85.97000122070312,87.87999725341797,84.9800033569336,87.44999694824219,4585300.0,-0.02583568021866145,1.4786311410201234,-0.663674215080177,40.56398516046288,33.62548523996932,4.493560754555318,7.781263309067157,21.12754260090618,38.002977186594535,52.036289025408024,3.2699966430664062,-6.550514241898512,-6.616499710083005,-15.467335443149608,2.234336022983598,-11.0419175766163,-2.1910818435497106,7.57294727703983,24.721628918987346,-12.323155222088506,4.4254178665333015,11,3.7749977111816406,11.139999389648438,25.830001831054673,32.18000030517578,-6.540000915527344,4,-0.06944284210694462,1.9868967700021656,88.25,1.4852909827328928,85.76000213623047,-1.712635815948015,87.38999938964844,-0.06944284210694462 7350,2018-11-19,83.04000091552734,86.20999908447266,82.72000122070312,86.0999984741211,4461800.0,-0.03408165945762698,1.128048269894584,2.067571886630994,28.126149186853453,33.78514788119486,6.605381689294859,9.76927946117624,23.580939305140788,40.428989005528194,53.586612340701144,3.4899978637695312,-6.5243320152383575,-8.630500030517581,-17.450123951945912,0.18912389091075,-13.040311991231746,-4.2206880698034155,9.808311751224295,4.826543399535332,-29.130222519298357,4.409811960714168,11,5.634998321533203,13.0,27.995000839233384,35.11000061035156,-3.7399978637695312,0,-0.056358384556576824,1.4786311410201234,85.97000122070312,1.9868967700021656,88.25,1.4852909827328928,85.76000213623047,-0.056358384556576824 7351,2018-11-20,83.0199966430664,83.43000030517578,80.41999816894531,80.81999969482422,5388800.0,-0.00024089923218195697,-1.0066680908203125,-0.7189538246733819,32.785448972803465,33.82745472727663,5.790488742906291,8.98425831527544,23.143939819849223,39.933544698969015,54.777211488573364,3.0100021362304688,-6.307452061730089,-7.84700431823731,-16.74824559613542,1.0542369596607983,-12.297624957186372,-3.396383679288249,8.815484879080387,32.745562653260464,-3.101832292330414,4.450620638949056,11,4.310001373291016,11.870002746582031,27.99750518798828,35.1300048828125,-4.109992980957031,1,-0.06721265270162091,1.128048269894584,83.04000091552734,1.4786311410201234,85.97000122070312,1.9868967700021656,88.25,-0.06721265270162091 7352,2018-11-21,84.0199966430664,85.4800033569336,83.43000030517578,83.94000244140625,3272900.0,0.01204529077855021,-2.7272834462716484,0.03636105119330832,25.645934062323732,32.6233431943451,3.640097535197583,7.400464245138835,21.66624482750896,38.37939908596705,55.47563403129707,2.4600067138671875,-6.02778180590991,-6.235504150390625,-15.259199247688898,2.7881909469076476,-10.747351699039768,-1.7236566017414816,6.44562687669621,45.80150374772137,11.586236884153948,4.511847548649138,11,2.6200027465820312,10.870002746582031,26.552505493164062,34.1300048828125,-3.649993896484375,2,-0.08866933165792956,-1.0066680908203125,83.0199966430664,1.128048269894584,83.04000091552734,1.4786311410201234,85.97000122070312,-0.08866933165792956 7353,2018-11-23,82.66999816894531,84.25,82.41999816894531,83.81999969482422,1906800.0,-0.016067585432741116,-1.218181986322589,-14.376061039580353,26.133593623002298,31.96742350800143,3.614392160533214,7.89759949236209,22.485932437482205,39.19770206073247,56.2567434688646,1.8300018310546875,-5.6579165285645985,-6.7870025634765625,-15.508018730128256,1.9340136031751314,-11.147510646802417,-2.4264944801507085,6.590150308719231,30.16086161033425,-3.0846151781992646,4.360508083325848,11,2.2150001525878906,11.46500015258789,27.742504119873047,35.30500030517578,-3.9599990844726562,4,-0.09616544241352809,-2.7272834462716484,84.0199966430664,-1.0066680908203125,83.0199966430664,1.128048269894584,83.04000091552734,-0.09616544241352809 7354,2018-11-26,84.93000030517578,85.01000213623047,82.48999786376953,83.5199966430664,5383800.0,0.02733763380049803,2.2101815495859736,-1.2260885141276296,32.786153901873305,31.940725576247825,0.8198021469400913,5.005021082366341,19.697084682248374,36.381814052148684,56.686140829414455,2.5200042724609375,-5.670696434958671,-3.9625003814697237,-12.293153169190589,4.368152406251141,-8.12782677533015,0.20282601239070175,3.269330135442459,77.89294340413252,44.46241675032892,4.165326393860429,11,-0.045001983642578125,9.02499771118164,24.867502212524414,33.04499816894531,-0.5100021362304688,0,-0.08289180372342841,-1.218181986322589,82.66999816894531,-2.7272834462716484,84.0199966430664,-1.0066680908203125,83.0199966430664,-0.08289180372342841 7355,2018-11-27,85.04000091552734,85.66999816894531,83.23999786376953,84.68000030517578,3372200.0,0.0012951914512693286,2.000009419033984,0.2553189186849339,33.79900484375389,31.72332368832178,0.33421695447853494,4.649011294364101,19.09954874696504,35.68106502067381,56.31556079431339,2.4300003051757812,-5.976841528055303,-3.544999694824213,-11.972037004208545,4.882037614560119,-7.758518349516379,0.6685189598679528,2.225809652490142,88.00005231584821,53.000234291142746,4.213518654692162,11,-0.6500015258789062,7.289997100830078,24.32750129699707,32.77499771118164,2.5499954223632812,1,-0.06596896225253024,2.2101815495859736,84.93000030517578,-1.218181986322589,82.66999816894531,-2.7272834462716484,84.0199966430664,-0.06596896225253024 7356,2018-11-28,85.9000015258789,86.31999969482422,83.91999816894531,85.51000213623047,4197200.0,0.010112895121036303,2.902455060849285,1.0833298012122239,31.610800066917093,32.038535643115004,-0.848606849663966,3.252449859453435,17.75324371800329,34.23666445175948,55.82411863113437,2.4000015258789062,-5.664945425038454,-2.238499069213873,-10.2061043249697,5.729106186541955,-6.222301697091794,1.7453035586640482,0.5443115542499157,89.23082039434172,54.820386800287906,3.9838026278779166,11,-1.5500030517578125,4.409996032714844,22.384998321533203,31.544994354248047,3.1199951171875,2,-0.07683350822913226,2.000009419033984,85.04000091552734,2.2101815495859736,84.93000030517578,-1.218181986322589,82.66999816894531,-0.07683350822913226 7357,2018-11-29,86.38999938964844,87.23999786376953,84.62999725341797,85.08999633789062,3527300.0,0.005704282363975466,-1.3513506082892295,3.333346375053797,32.92236795487298,31.597048641429232,-1.385546709288917,2.5306993116679024,16.76390457949003,33.16636816749592,55.05923283475597,2.6100006103515625,-5.317169694236924,-1.5190010070800781,-9.406001582694287,6.367999568534131,-5.46250129488719,2.4244992807270336,-5.970001220703125,82.3651757689148,48.8835729979872,3.9435002878071077,11,-2.240001678466797,3.9199981689453125,20.175003051757812,29.334999084472656,2.5200042724609375,3,-0.08658404653762897,2.902455060849285,85.9000015258789,2.000009419033984,85.04000091552734,2.2101815495859736,84.93000030517578,-0.08658404653762897 7358,2018-11-30,84.06999969482422,86.83000183105469,83.7300033569336,86.30999755859375,5395500.0,-0.02685495672201854,-1.123293505326223,-1.7230712349026374,37.47401187631973,31.253718276524438,0.3119723572505677,4.271895432481244,18.529578110056377,34.862257734548194,54.31194178664995,3.0999984741210938,-5.169457088094887,-3.332500839233404,-10.808823358241952,4.143821679775144,-7.070662098737685,0.4056604202708769,-3.5136015319824168,33.263196443256575,-3.002089295139882,3.738161259504275,11,-0.24000167846679688,5.880001068115234,21.645000457763672,30.804996490478516,6.940002441406264,4,-0.04401090712112821,-1.3513506082892295,86.38999938964844,2.902455060849285,85.9000015258789,2.000009419033984,85.04000091552734,-0.04401090712112821 7359,2018-12-03,84.0,86.63999938964844,83.33999633789062,85.80999755859375,5052200.0,-0.0008326358401132827,-1.1086248586248586,0.8080353949748128,39.87830948163163,32.55951386483312,0.0817353977906663,3.87423000034417,17.98304060323619,34.25525911744482,53.85627708246356,3.3000030517578125,-4.652113820822592,-2.9795005798339815,-10.204068044730008,4.2450668850620445,-6.591784312282002,0.6327831526140386,-3.309929843139642,19.00005340576172,-18.62858283386143,3.612283732448014,12,-0.17000198364257812,5.590000152587891,21.71500015258789,30.204998016357436,6.699996948242202,0,-0.06297620137532556,-1.123293505326223,84.06999969482422,-1.3513506082892295,86.38999938964844,2.902455060849285,85.9000015258789,-0.06297620137532556 7360,2018-12-04,81.18000030517578,84.88999938964844,81.0,83.44000244140625,5129500.0,-0.03357142493838361,-1.9694620700098133,1.2486216489630753,34.949103462813625,32.7999199192787,2.9168897149031494,6.100491752150049,20.13393041007467,36.3730733392309,53.44168692078166,3.8899993896484375,-4.704422969780111,-5.2240001678466825,-12.366514040152765,1.9185137044594,-8.795257103999717,-1.6527432316936483,-0.3589315941772355,2.884621262787493,-35.93051363016764,3.571256936153041,12,2.9399986267089844,7.680000305175781,24.279998779296875,32.07999420166014,7.400001525878906,1,0.03991128173921621,-1.1086248586248586,84.0,-1.123293505326223,84.06999969482422,-1.3513506082892295,86.38999938964844,0.03991128173921621 7361,2018-12-06,83.87999725341797,83.87999725341797,79.5,79.94000244140625,5747500.0,0.03325938578581211,1.2233517871977042,-1.7433588884050193,45.668190905057266,35.024615124026866,0.39304580732810734,2.8910862972485347,16.74984180868654,33.01219524648789,53.277939247985,4.379997253417969,-4.715797144712198,-2.1065029144287166,-8.77561156676552,4.562605737908086,-5.441057240597118,1.2280514117396848,3.3600006103515625,56.589127419795226,13.35421334792575,3.334554326168401,12,-0.5099983215332031,3.7700042724609375,18.34500503540039,26.145000457763658,5.6100006103515625,3,0.044229842703308764,-1.9694620700098133,81.18000030517578,-1.1086248586248586,84.0,-1.123293505326223,84.06999969482422,0.044229842703308764 7362,2018-12-07,82.5199966430664,85.13999938964844,82.22000122070312,83.77999877929688,4589100.0,-0.016213646338622656,-2.1397948259383988,-0.31979791759855775,36.071941074516964,36.128875951972944,1.69627693191795,3.54441157997303,17.33652529525378,33.663804448203365,53.384992979741156,2.9199981689453125,-4.127607467910522,-2.902503204345706,-8.630912383178071,2.825905974486659,-5.766707793761896,-0.03829861492951636,4.565201263427738,41.20048961340942,-2.0546654399046886,2.8642045894161847,12,0.8500022888183594,5.1300048828125,19.327505111694336,27.325008392334,7.400001525878906,4,0.07876878652958785,1.2233517871977042,83.87999725341797,-1.9694620700098133,81.18000030517578,-1.1086248586248586,84.0,0.07876878652958785 7363,2018-12-10,83.7300033569336,84.5999984741211,82.30000305175781,82.33999633789062,3888400.0,0.014663193929841833,-2.1292591150901776,-1.1031783034919558,44.256417981106495,37.403349738554404,0.7291191636679457,1.6187873030247175,15.309730769723501,31.74221717261949,53.4978320281855,2.2999954223632812,-3.72092506477253,-1.1854965209960966,-5.3462897254430715,2.9752966834508783,-3.265893123219584,0.8949000812273908,3.203490591430665,59.243749559226124,13.080599106993745,2.0803966022234874,12,-0.3600044250488281,3.9199981689453125,18.027498245239258,26.11500167846681,5.579994201660156,0,0.061865521288634095,-2.1397948259383988,82.5199966430664,1.2233517871977042,83.87999725341797,-1.9694620700098133,81.18000030517578,0.061865521288634095 7364,2018-12-11,83.44000244140625,85.31999969482422,82.7300033569336,85.12000274658203,3876700.0,-0.0034635244703274948,1.4903880364891482,-1.2086272099060875,51.186243565812546,39.33526515211648,0.8778525336454095,1.5595101953436767,14.726949530222313,31.327214988961956,52.93290474530448,2.589996337890625,-3.238163686399517,-1.2029975891113338,-4.962288491117647,2.5562933128949794,-3.0826430401144904,0.6766478618918228,3.3448216279907257,67.69764000005244,15.632115660445777,1.8796454510031595,12,-0.07000350952148438,4.209999084472656,17.5049991607666,26.405002593994155,9.079994201660156,1,0.09072386713003855,-2.1292591150901776,83.7300033569336,-2.1397948259383988,82.5199966430664,1.2233517871977042,83.87999725341797,0.09072386713003855 7365,2018-12-12,82.98999786376953,85.37000274658203,82.91000366210938,84.31999969482422,3400500.0,-0.005393151539667351,-2.30203383581845,0.7916676127719674,49.913248223044725,41.36887050279733,1.124764421203821,1.7304310765852335,14.375727303748278,31.070106788849387,52.07109898784387,2.4599990844726562,-2.664537824709953,-1.419501876831049,-4.963746461193594,2.124742707531496,-3.1916241690123286,0.3526204153502306,3.6491297242395007,59.45479098458135,4.741131168317807,1.7721222921812754,12,0.3800010681152344,4.075000762939453,16.945003509521484,26.855007171630874,8.319999694824233,2,0.09290275072821252,1.4903880364891482,83.44000244140625,-2.1292591150901776,83.7300033569336,-2.1397948259383988,82.5199966430664,0.09290275072821252 7366,2018-12-13,80.86000061035156,83.94000244140625,80.77999877929688,83.91000366210938,5011100.0,-0.02566571042590482,1.0321562970704112,2.293232220093388,41.422380461466396,42.31331633686327,2.754297557959859,3.5269630484178975,15.679346398397158,32.48811643340828,51.51663174784947,3.160003662109375,-2.4234663224624313,-3.222999191284174,-6.813966006275564,0.3679676237072158,-5.018482598779869,-1.427515783788479,5.636344425897292,1.7429577757425356,-51.863296035740944,1.7954834074956976,12,2.3050003051757812,6.204998016357422,19.075000762939453,28.985004425048842,8.269996643066406,3,0.09547367255046524,-2.30203383581845,82.98999786376953,1.4903880364891482,83.44000244140625,-2.1292591150901776,83.7300033569336,0.09547367255046524 7367,2018-12-14,80.16000366210938,81.94999694824219,79.13999938964844,79.81999969482422,5227600.0,-0.008656900110789456,-2.305870578889971,-0.11147659904445056,42.93755232595582,42.92037638682283,2.7688034221827706,3.99050648533796,15.549070180682207,32.50059334306775,50.80186742572705,2.80999755859375,-2.249406347128158,-3.642996215820318,-7.543360986892523,0.25736855525188673,-5.593178601356428,-1.6928138302842086,6.196414473414507,16.372451410090143,-38.53888750066702,1.9501823855361031,12,2.7299957275390625,6.724994659423828,18.829998016357422,29.68500137329103,11.319999694824219,4,0.11639213791690883,1.0321562970704112,80.86000061035156,-2.30203383581845,82.98999786376953,1.4903880364891482,83.44000244140625,0.11639213791690883 7368,2018-12-17,79.2300033569336,82.0199966430664,78.4800033569336,80.13999938964844,4083500.0,-0.011601799684240577,-1.937758600494487,-2.6764276898911703,32.66424543257361,42.11881371470527,3.2855619369391604,4.437622378623757,15.697598364686883,32.69587759676615,50.075288264705044,3.5399932861328125,-2.1343965275383283,-4.121996688842771,-7.942426136281057,-0.3015672414044843,-6.032211412561907,-2.2117819651236346,6.837758028755275,10.885342038299784,-39.420395879266344,1.91021472371914,12,2.6949996948242188,7.129997253417969,19.562498092651367,30.61500167846681,12.509994506835923,0,0.13492356883859968,-2.305870578889971,80.16000366210938,1.0321562970704112,80.86000061035156,-2.30203383581845,82.98999786376953,0.13492356883859968 7369,2018-12-18,80.0,81.80000305175781,79.37999725341797,79.68000030517578,6191100.0,0.009718498175464552,-4.260849013575261,-0.351649549360721,35.26315390274797,42.153708208031304,2.110429869291508,3.3702293403798365,14.147991345011704,31.261632394251137,49.30944386298007,2.5699996948242188,-2.0894411923119094,-3.053499984741208,-6.944905195682296,0.8379052261998794,-4.999202590211752,-1.1077973792706644,5.6124959039635485,22.06091114246041,-22.506949207451488,1.945702605470544,12,1.9250030517578125,5.670001983642578,17.982501983642578,29.454998016357408,10.470001220703125,1,0.11637496948242188,-1.937758600494487,79.2300033569336,-2.305870578889971,80.16000366210938,1.0321562970704112,80.86000061035156,0.11637496948242188 7370,2018-12-19,78.36000061035156,81.22000122070312,77.33999633789062,80.02999877929688,6416600.0,-0.020499992370605513,-1.0916430519168048,-5.21874925494123,28.91498301520717,40.29224066471463,3.697138834026802,4.892477650891152,15.073509499033804,32.350277300127914,48.36160604650291,3.8800048828125,-2.1002585580626913,-4.459499359130859,-8.881050598219673,-0.03794812004204573,-6.670274978675266,-2.2487237395864526,6.824545740790185,15.454595896776699,-22.494439124242955,2.210775619544408,12,2.9949989318847656,4.984996795654297,18.637500762939453,30.19000244140625,8.879997253417969,2,0.1807043890048703,-4.260849013575261,80.0,-1.937758600494487,79.2300033569336,-2.305870578889971,80.16000366210938,0.1807043890048703 7371,2018-12-20,77.44000244140625,79.38999938964844,76.45999908447266,77.68000030517578,5567700.0,-0.011740660563800187,-1.6636310987345635,0.1437114532413541,25.559808460920507,39.12422592987058,4.031512225106482,5.663366207742371,15.29003392618452,32.82932408714139,47.17091813323969,2.9300003051757812,-2.2256619296701388,-5.100497817993158,-10.131036680693327,-0.06995895529298934,-7.61576724934325,-2.5852283866430668,7.116979908675404,17.625967396673804,-14.097287533705526,2.515269431350087,12,3.4749984741210938,5.464996337890625,17.837499618530273,26.389999389648438,11.790000915527344,3,0.1791063362592482,-1.0916430519168048,78.36000061035156,-4.260849013575261,80.0,-1.937758600494487,79.2300033569336,0.1791063362592482 7372,2018-12-21,76.56999969482422,79.45999908447266,75.62999725341797,78.30000305175781,7829900.0,-0.011234539245273178,-1.1218798278000977,7.208411482340973,27.758007922623648,37.29106925670582,4.435153037251041,6.267979088901029,15.571861777914677,33.20828323036915,46.884137156962055,3.8300018310546875,-2.018372363461438,-5.598000717163089,-11.23412238947546,0.0381209551492816,-8.416061553319281,-2.7799398810068965,7.17728432869653,14.710524744791357,-16.123206272655043,2.818060836156188,12,3.9300003051757812,5.424999237060547,18.437501907348633,27.085002899169922,15.669998168945298,4,0.16403287983090786,-1.6636310987345635,77.44000244140625,-1.0916430519168048,78.36000061035156,-4.260849013575261,80.0,0.16403287983090786 7373,2018-12-24,74.72000122070312,77.4000015258789,74.37999725341797,75.76000213623047,2556900.0,-0.02416087869262651,-2.5116148062720396,0.6011554320742651,25.10729859666614,34.39340870457844,5.445309174482276,7.896714432923886,16.85003019718151,34.57177350389074,46.51938579188587,3.0200042724609375,-2.3498892976643617,-7.050499343872076,-13.587011181732038,-0.5139875060121142,-10.318755262802057,-3.782243424942095,8.053208390405288,4.582260129247189,-26.60209574159503,3.2682559189299782,12,5.154998779296875,6.609996795654297,19.060001373291016,28.420001983642578,16.5,0,0.22430409344782865,-1.1218798278000977,76.56999969482422,-1.6636310987345635,77.44000244140625,-1.0916430519168048,78.36000061035156,0.22430409344782865 7374,2018-12-26,77.88999938964844,77.94999694824219,73.91000366210938,75.19999694824219,3257300.0,0.04242502833454154,1.875442559569061,-2.5865385320764407,41.33754269187085,33.44055253444801,1.5703951889204006,4.397728448879718,13.05265292932475,30.910079978762866,46.360359710494514,4.0399932861328125,-2.2974471393797415,-3.528501129150385,-10.106714106676122,3.0497118483753525,-6.817607617913254,-0.23939464038751623,3.7081604913833104,54.44592416942897,18.868805598758506,3.289106488762872,12,1.035003662109375,3.0050010681152344,15.537500381469727,25.19000244140625,10.540000915527344,2,0.1778148489234901,-2.5116148062720396,74.72000122070312,-1.1218798278000977,76.56999969482422,-1.6636310987345635,77.44000244140625,0.1778148489234901 7375,2018-12-27,79.43000030517578,79.45999908447266,76.76000213623047,77.11000061035156,4261000.0,0.019771484498586567,1.2689076169013724,0.8624526354003585,37.52104180805078,33.007070461846276,-0.5897118527874312,2.546448671318757,10.897325044120706,28.846899859225275,46.19332068462603,2.6999969482421875,-2.5414480111493702,-1.7080001831054688,-8.112134884139365,4.696134517928428,-4.910067533622424,1.4940671674114867,0.9380545808283927,99.45948100829062,63.791531556119644,3.202067350516951,12,-1.4650001525878906,1.1450004577636719,13.997499465942383,23.650001525878906,13.089996337890625,3,0.13899031692195485,1.875442559569061,77.88999938964844,-2.5116148062720396,74.72000122070312,-1.1218798278000977,76.56999969482422,0.13899031692195485 7376,2018-12-28,79.30000305175781,80.29000091552734,78.30000305175781,79.95999908447266,2733600.0,-0.0016366266261930162,2.0151489755223535,-0.284481086004992,40.30122323104887,32.71414500685661,-0.7870367062208743,2.273185740490675,10.348151611261954,28.4770300575115,46.154078553309816,1.9899978637695312,-2.9705870621474446,-1.5079975128173828,-7.548824446961817,4.532829421327051,-4.5284109798896,1.512415954254834,-5.3899993896484375,84.48278542378435,47.469265353890904,3.020413467072217,12,-1.3350028991699219,1.2749977111816406,13.057497024536133,22.709999084472656,0.9099960327148438,4,0.10012603412927246,1.2689076169013724,79.43000030517578,1.875442559569061,77.88999938964844,-2.5116148062720396,74.72000122070312,0.10012603412927246 7377,2018-12-31,78.91000366210938,80.37999725341797,78.30000305175781,80.0,2942400.0,-0.004918024900880447,1.2486535083016472,1.651519530211428,34.727495570065486,32.943395022133494,-0.6626849957957006,2.1861553741600517,9.996279418918363,28.374669146897418,46.50214410722515,2.0799942016601562,-3.39331015964261,-1.5239971160888643,-7.01046309172871,3.962468859550981,-4.267230103908787,1.2192358717310583,-4.872400054931646,77.27982925233039,41.29876424194336,2.743232987819923,12,-1.0550003051757812,1.6649971008300781,12.199995040893555,21.949996948242188,5.189994812011719,0,0.13078189349748603,2.0151489755223535,79.30000305175781,1.2689076169013724,79.43000030517578,1.875442559569061,77.88999938964844,0.13078189349748603 7378,2019-01-02,80.37000274658203,80.63999938964844,77.19999694824219,77.22000122070312,3176600.0,0.018502078528906507,-1.1567345337832828,-2.8899193661281743,40.94394799585356,33.57459436581189,-2.1724227836887167,0.4582435577013939,7.892469599666185,26.420851269479357,46.788250162289636,3.44000244140625,-3.4567285674356185,0.12100181579589275,-5.091944134620064,5.33394776621185,-2.4854711594120857,2.7274747910038712,-6.07870339355469,95.98816026046521,61.37446864186085,2.6064729752079776,1,-2.8050003051757812,0.20499801635742188,10.394996643066406,20.48999786376953,17.229995727539062,2,0.14769185904615756,1.2486535083016472,78.91000366210938,2.0151489755223535,79.30000305175781,1.2689076169013724,79.43000030517578,0.14769185904615756 7379,2019-01-03,78.70999908447266,80.3499984741211,77.62000274658203,79.44999694824219,3747100.0,-0.020654517921862015,1.1496021602592792,-0.23491984295565024,38.21585486664095,34.608024571526755,-0.7986341466212963,1.793570686489801,8.995057164287388,27.581790633504042,47.01651911339283,2.75,-3.56242513898043,-1.2745018005371094,-6.215834525530937,3.6668309244567183,-3.7451681630340232,1.1961645619598045,-4.037777729248049,50.25768888172267,18.01018951397927,2.4706663624969134,1,-1.43499755859375,1.8650016784667969,10.799999237060547,22.150001525878906,18.52999877929686,3,0.15893790219466974,-1.1567345337832828,80.37000274658203,1.2486535083016472,78.91000366210938,2.0151489755223535,79.30000305175781,0.15893790219466974 7380,2019-01-04,84.41999816894531,85.25,80.04000091552734,80.81999969482422,7254400.0,0.07254477386468539,-1.0193810427142922,-4.8648768467827574,58.187670555998515,38.23334258209098,-6.211867267261908,-3.8591087432103564,2.8066783989737303,21.34497887539483,46.02131218507193,6.540000915527344,-3.260966273818468,4.2734973907470675,-1.0318959168622257,9.57889069835636,1.6208007369424138,6.926194044551721,-9.389710131655278,89.68942215651153,51.36983244014849,2.6526966538046484,1,-4.839996337890625,-3.8449974060058594,5.0,16.44000244140625,17.910003662109375,4,0.047500618611782786,1.1496021602592792,78.70999908447266,-1.1567345337832828,80.37000274658203,1.2486535083016472,78.91000366210938,0.047500618611782786 7381,2019-01-07,87.58999633789062,88.0999984741211,83.44000244140625,84.88999938964844,6611300.0,0.03755032264513147,1.5053733890087533,0.7499994701807108,65.34488909169521,42.409662711987814,-8.706230219596065,-7.100983136805311,-0.741546729218669,17.661253111208055,44.37166432730824,4.659996032714844,-2.9596240411429307,7.25799560546875,1.1972918637818566,13.318699347155643,4.227643734625303,10.288347476312197,-11.742131343583793,95.32108197398307,51.98533454694753,3.0303518708434485,1,-6.584995269775391,-6.584995269775391,0.7700023651123047,13.270004272460938,14.660003662109375,0,0.05628496987438636,-1.0193810427142922,84.41999816894531,1.1496021602592792,78.70999908447266,-1.1567345337832828,80.37000274658203,0.05628496987438636 7382,2019-01-08,89.0199966430664,89.73999786376953,87.69000244140625,88.45999908447266,6468300.0,0.016326068785975867,1.0499954223632812,0.207406737610697,69.8097868708912,47.37660585356838,-9.146308724936944,-8.452411109878568,-2.449399907852907,15.71120456951985,43.294828133455944,2.1500015258789062,-2.3074674277483638,8.362995910644528,1.2096519947620408,15.516339826527016,4.786323952703285,11.939667868585772,-11.946918300778151,94.25836389045553,44.88386098584298,3.576671957941241,1,-7.194995880126953,-7.194995880126953,-1.6899986267089844,11.840003967285156,16.230003356933594,1,-0.09896650068319168,1.5053733890087533,87.58999633789062,-1.0193810427142922,84.41999816894531,1.1496021602592792,78.70999908447266,-0.09896650068319168 7383,2019-01-09,88.91000366210938,90.98999786376952,87.88999938964844,89.80999755859375,4178800.0,-0.0012355985745321485,-1.1088407481990394,-1.6071389645776566,68.52392553960942,50.39731505887267,-7.612300413915065,-8.363235222541292,-2.7013152644996694,15.356863281550147,42.29018000616096,3.0999984741210795,-1.4388064411138686,7.994002914428705,0.04169566010791925,15.946310168749491,4.017849287268319,11.970156541589091,-10.316894977243365,84.44282003524253,30.30741735445276,3.9761536271603926,1,-5.035003662109375,-6.460002899169922,-1.6800060272216797,11.949996948242188,17.92999267578125,2,-0.054099707455508184,1.0499954223632812,89.0199966430664,1.5053733890087533,87.58999633789062,-1.0193810427142922,84.41999816894531,-0.054099707455508184 7384,2019-01-10,91.01000213623048,91.44000244140624,88.5199966430664,88.79000091552734,4745600.0,0.023619372259862548,-1.1159387439186097,-2.4666847512800674,75.80581048275013,54.65117824495037,-8.555178333418525,-10.400256581226742,-5.068265966380096,12.77352238862288,41.62048570913034,2.9200057983398295,-0.46253041391847205,9.715501403808602,0.6190684374204523,18.811934370196752,5.167284920614534,14.26371788700267,-10.681328966317977,96.22806800332772,35.66311790185827,4.548216483194073,1,-6.690002441406264,-8.33499908447267,-4.1200027465820455,9.84999847412108,11.949996948242173,3,0.07240958337772829,-1.1088407481990394,88.91000366210938,1.0499954223632812,89.0199966430664,1.5053733890087533,87.58999633789062,0.07240958337772829 7385,2019-01-11,90.6999969482422,91.58999633789062,89.91000366210938,90.66999816894531,3757600.0,-0.0034062760214448318,-1.1677495569994094,0.01351295621692844,77.74058136639619,58.81110692665563,-7.239740979908191,-9.995495806114363,-4.872162566390941,12.620619852800715,40.95474773892323,1.67999267578125,0.8620202002156816,9.019996261596688,-0.986902775738443,19.02689529893182,4.016546742929123,14.023445780264254,-8.593511094890701,89.07975391205706,22.12976350220879,5.003449518667567,1,-6.3050003051757955,-7.949996948242202,-3.9899978637695455,10.16000366210936,7.930000305175753,4,0.07210585596005425,-1.1159387439186097,91.01000213623048,-1.1088407481990394,88.91000366210938,1.0499954223632812,89.0199966430664,0.07210585596005425 7386,2019-01-14,88.58000183105469,89.9800033569336,88.41999816894531,89.62000274658203,3351500.0,-0.02337370659887994,-1.294111377265664,-34.66810783314736,73.87675684727155,63.1610248463452,-4.09564527111678,-7.660226894713389,-3.010398186936982,14.265470118878994,39.62337775968692,2.279998779296889,1.6282241274638238,6.514001083374026,-3.945075351213461,16.973077517961514,1.2844628660802755,11.743539300667777,-4.766484090486145,22.82053288469815,-48.641489001003606,5.229538217293746,1,-4.185005187988281,-5.8300018310546875,-2.0900020599365234,12.279998779296875,8.279998779296875,0,0.15522691031577152,-1.1677495569994094,90.6999969482422,-1.1159387439186097,91.01000213623048,-1.1088407481990394,88.91000366210938,0.15522691031577152 7387,2019-01-15,89.48999786376953,89.58000183105469,88.37000274658203,88.95999908447266,2794600.0,0.010273154367849813,2.408415894779824,-0.5096137622418663,80.50393744459544,67.55657922953873,-3.740384300221862,-8.258839273953157,-4.049258935354061,12.8959657957775,37.9116556520675,1.2099990844726562,2.450437407103223,6.9574974060058565,-3.9656195393191354,17.88061435133085,1.4959389333433535,12.41905587866836,-4.276713975683009,43.24323767026967,-35.16346815006688,5.461558472662498,1,-4.884998321533203,-6.739997863769531,-3.9799976348876953,10.910003662109375,6.430000305175781,1,0.14258579104734137,-1.294111377265664,88.58000183105469,-1.1677495569994094,90.6999969482422,-1.1159387439186097,91.01000213623048,0.14258579104734137 7388,2019-01-16,89.91999816894531,90.08999633789062,85.95999908447266,88.0,6613100.0,0.00480500967080566,2.6548737095826778,3.6226463983416823,78.01585152556007,71.97880108052975,-2.9874150947555194,-8.270965712718805,-4.70959012573519,11.990560854445732,36.040365236464176,4.129997253417969,3.296886756549128,6.8529979705810575,-4.429952688044011,18.135948629206126,1.211522641268516,12.494473299893599,1.6699981689453125,70.33749584990548,-10.641554530378812,5.641475329312537,1,-4.104999542236328,-7.1699981689453125,-4.409997940063477,10.480003356933594,5.94000244140625,2,0.17048489927960264,2.408415894779824,89.48999786376953,-1.294111377265664,88.58000183105469,-1.1677495569994094,90.6999969482422,0.17048489927960264 7389,2019-01-17,89.30999755859375,89.8499984741211,87.6500015258789,87.94999694824219,4283300.0,-0.006783814755038864,-1.2449046321525885,0.7083343267450269,74.050643020232,73.74135357655568,-0.7997861524613654,-7.302104046830237,-4.285663671025816,12.14089373176904,34.06794796155152,2.2699966430664062,4.347773315410905,5.7774974822998075,-5.738471814652115,17.29346677925173,0.01951283382385327,11.535482130775762,2.1673988342285213,59.50266622398992,-18.348132611847845,5.757984648475959,1,-1.7949981689453125,-6.55999755859375,-3.799997329711914,11.090003967285156,9.19000244140625,3,0.1962826028272584,2.6548737095826778,89.91999816894531,2.408415894779824,89.48999786376953,-1.294111377265664,88.58000183105469,0.1962826028272584 7390,2019-01-18,92.5199966430664,93.16000366210938,90.2300033569336,90.30999755859376,5403600.0,0.03594221444655932,-1.472587151001645,1.624998597538389,77.98475993719471,75.14578367050007,-3.0619680427180356,-9.904698660088684,-7.655687717400028,8.439560209642579,31.686389323454854,3.850006103515625,5.356824076147518,8.279496765136713,-3.6318284645928003,20.190821994866226,2.3238341502719493,14.235159380001477,-6.55999755859375,91.11101927586496,13.516701948556332,5.955662614864758,1,-2.9599952697753906,-8.984992980957031,-7.00999641418457,7.8800048828125,5.319999694824219,4,0.11284049740817448,-1.2449046321525885,89.30999755859375,2.6548737095826778,89.91999816894531,2.408415894779824,89.48999786376953,0.11284049740817448 7391,2019-01-22,91.30999755859376,91.98999786376952,90.01000213623047,91.68000030517578,4474700.0,-0.013078243929695588,3.000000000000086,-0.16742212663418746,75.36824958996667,75.76339063928624,-1.4179014584943985,-8.013154774052353,-6.608243843773366,9.146200646561127,29.006078069428888,2.5099945068359375,6.647920440762562,6.375997924804707,-5.483181245379896,18.23517709498931,0.4464083397124057,12.30558750989701,-5.205998382568367,74.30548712063674,-3.191109353116616,5.929589585092302,1,-1.7499961853027486,-7.774993896484389,-6.092498779296889,9.090003967285142,4.470001220703111,1,0.08016646468670574,-1.472587151001645,92.5199966430664,-1.2449046321525885,89.30999755859375,2.6548737095826778,89.91999816894531,0.08016646468670574 7392,2019-01-23,89.12999725341797,92.0,88.44000244140625,91.93000030517578,4085900.0,-0.02387471649834272,1.4217650356038116,7.567519640390418,67.40858216309809,75.63946359745165,0.8709310640306,-5.105717616564576,-4.6700956060508645,10.823896752716308,25.8554359514193,3.55999755859375,7.061019588709385,3.567997741699216,-7.743876265791627,14.879871749190059,-2.0879392620462056,9.223934745444637,-2.8848779876708903,44.02772435438939,-29.843873172138615,5.655937003745423,1,0.4300041198730469,-5.594993591308594,-4.014997482299805,11.270004272460938,8.280006408691406,2,0.08672729266394286,3.000000000000086,91.30999755859376,-1.472587151001645,92.5199966430664,-1.2449046321525885,89.30999755859375,0.08672729266394286 7393,2019-01-24,91.4800033569336,91.5500030517578,88.52999877929688,89.36000061035156,3167900.0,0.02636605156436822,1.6725676264166058,-0.7571430128446166,74.7002104355987,75.51661914776815,-1.2026548266233874,-6.467309289833466,-7.241889611131597,7.9684960574241614,22.3445727797358,3.0200042724609233,7.08883012000166,5.08000373840332,-5.294375668838512,15.454383145645153,-0.10718596521759594,10.267193442024237,-5.096586403259266,69.50998813359604,-7.045046523695049,5.187189703620914,1,-1.9200019836425781,-7.944999694824219,-6.592504501342773,7.209995269775391,5.80999755859375,3,0.04853514045783203,1.4217650356038116,89.12999725341797,3.000000000000086,91.30999755859376,-1.472587151001645,92.5199966430664,0.04853514045783203 7394,2019-01-25,91.73999786376952,92.9800033569336,90.87000274658205,92.4499969482422,4167700.0,0.002842091137901237,1.3841654489889883,-0.33490479463641204,67.94118780029069,74.4277976404231,-1.5066501469803057,-5.941098503182232,-7.564678691431666,7.4003547086353905,19.133349742307477,2.1100006103515483,6.881330229822225,4.647498321533192,-5.16909512643295,14.464091769499333,-0.26079840244987906,9.555795045516263,-5.221049175926495,69.91513917175801,-4.772827770489627,4.908296723983068,1,-2.1799964904785014,-8.204994201660142,-7.5974960327148295,6.585002899169936,3.980003356933608,4,0.04490955790842821,1.6725676264166058,91.4800033569336,1.4217650356038116,89.12999725341797,3.000000000000086,91.30999755859376,0.04490955790842821 7395,2019-01-28,90.47000122070312,90.6500015258789,88.6500015258789,89.44999694824219,4339500.0,-0.013843434408536748,1.8985404688191065,-1.436627588355967,57.783803400650775,72.63969170190968,-0.3047578879418751,-4.007048710241747,-6.333876276638605,8.39208804040122,16.508370850057798,3.089996337890611,6.708888383597326,2.8255016326904325,-6.400727566853362,12.051730832234227,-1.787612967081472,7.438616232462337,-3.818231433374777,44.71362048307165,-26.23400119464273,4.613114599771898,1,-0.9099998474121094,-6.93499755859375,-6.67249870300293,6.965000152587891,4.299995422363281,0,0.08875868985242463,1.3841654489889883,91.73999786376952,1.6725676264166058,91.4800033569336,1.4217650356038116,89.12999725341797,0.08875868985242463 7396,2019-01-29,87.23999786376953,89.88999938964844,86.81999969482422,89.88999938964844,3961400.0,-0.03570247942247673,1.3169795676295053,-2.5980298293117117,45.61576391707633,68.76322797662979,3.0342615217003583,-0.15989945181210885,-3.172703792838263,11.320464515706078,14.377480571950269,3.6500015258789062,6.052151593939612,-0.8015014648437528,-9.15823871813447,7.555235788446964,-4.9798700914891185,3.376867161801613,-0.45806339894556913,6.8181480398908105,-58.6535048942332,4.17836862664536,1,2.3200035095214844,-3.7049942016601562,-4.8899993896484375,9.305000305175781,12.120002746582031,1,0.12150388277947499,1.8985404688191065,90.47000122070312,1.3841654489889883,91.73999786376952,1.6725676264166058,91.4800033569336,0.12150388277947499 7397,2019-01-30,89.2300033569336,89.2699966430664,86.8499984741211,87.62000274658203,3797800.0,0.02281070084700798,1.8639248792379577,-0.6075470503050316,50.72136990626989,65.73050779670865,1.1214274363956065,-1.4093740577171587,-5.15728754209033,9.06879693075436,12.179176044135653,2.4199981689453125,5.393201006393994,0.6725040435790959,-6.500834491439889,7.845842578598081,-2.9141652239303966,4.259173311088588,3.9300003051757812,39.123412814402705,-22.959226615977336,3.586669267509492,1,0.7599983215332031,-5.694999694824219,-7.320003509521484,5.644996643066406,9.129997253417969,2,0.07340575115930803,1.3169795676295053,87.23999786376953,1.8985404688191065,90.47000122070312,1.3841654489889883,91.73999786376952,0.07340575115930803 7398,2019-01-31,92.23999786376952,92.8000030517578,89.55000305175781,89.9800033569336,4148200.0,0.03373298659191448,-1.0833365937634403,1.4037227640195906,52.663481859286,63.354156556603535,-1.7040676244185704,-3.6728094943025127,-8.207044475918693,5.785641160176013,9.436174993188217,3.5699996948242045,5.027202540680037,3.08899879455565,-3.1332124995310977,9.311210088642397,-0.022106852487723927,6.200104441599024,0.7938056945800867,87.98693095402031,28.97495869797727,3.111105647043371,1,-2.24999618530272,-8.704994201660142,-10.992498397827134,1.6800003051757955,6.800003051757827,3,0.056049500412776565,1.8639248792379577,89.2300033569336,1.3169795676295053,87.23999786376953,1.8985404688191065,90.47000122070312,0.056049500412776565 7399,2019-02-01,91.22000122070312,92.8000030517578,90.83000183105469,92.1999969482422,2890300.0,-0.011058073142768743,-1.2386447378687753,-0.4336274820911434,51.09244651086449,60.366121731455735,-0.42984771892244567,-1.7576567543191288,-7.165980104308915,6.496468190162972,6.54493875701696,1.9700012207031108,4.389687176091229,1.4435020446777287,-2.431977420214679,5.318981509570136,-0.4942376877684751,3.3812417771239325,1.6901262359619125,73.57857953001442,17.611134534140234,1.9377397324462013,2,-1.3199996948242188,-7.68499755859375,-10.617502212524414,0.6499977111816406,7.3699951171875,4,0.06654242067085803,-1.0833365937634403,92.23999786376952,1.8639248792379577,89.2300033569336,1.3169795676295053,87.23999786376953,0.06654242067085803 7400,2019-02-04,88.43000030517578,91.06999969482422,88.19000244140625,91.05999755859376,5982500.0,-0.030585407566231515,1.1735815812126988,2.6836823666796175,49.693499049521236,57.51337167140624,1.9209873765548764,1.4210235127440853,-4.292440025053992,8.985081248339739,5.89491402666475,3.029998779296875,3.8013689141070444,-1.5469989776611328,-4.578719713898764,1.484721758576498,-3.0628593457799553,-0.03113860954231029,4.370002746582017,26.923072016085577,-31.864238565992927,1.5158603681188163,2,1.470001220703125,-3.4699974060058594,-8.519998550415039,3.2050018310546875,11.699996948242173,0,0.08243809669082025,-1.2386447378687753,91.22000122070312,-1.0833365937634403,92.23999786376952,1.8639248792379577,89.2300033569336,0.08243809669082025 7401,2019-02-05,92.5199966430664,92.8499984741211,88.88999938964844,89.05999755859375,11931400.0,0.04625123062055714,-1.0842125551876933,-1.3155903794104693,55.47920334203426,56.187885135732486,-2.2119284345853174,-2.403943626228937,-8.249003791686391,4.6291101808104145,6.09063758422847,4.4199981689453125,3.4782947266773334,2.296497344970703,-0.7196915302241109,5.312686220165517,0.7884029073732961,3.80459178256811,-5.6699981689453125,94.49996948242188,32.35240766453314,1.5080944375974064,2,-2.6199951171875,-7.339996337890625,-13.249996185302734,-0.8849945068359375,6.310005187988281,1,0.024319067030236674,1.1735815812126988,88.43000030517578,-1.2386447378687753,91.22000122070312,-1.0833365937634403,92.23999786376952,0.024319067030236674 7402,2019-02-06,80.20999908447266,81.58999633789062,78.0,79.13999938964844,30198600.0,-0.13305229145310693,-1.1432823719912273,0.30924854854038175,37.718187125755705,52.07877143463882,9.722085161269789,9.710027749840421,4.021896260490138,16.587514085533286,6.891085276215418,14.519996643066406,2.3702139678547383,-9.573000335693365,-14.966048353084844,-4.179952318301886,-12.269524344389112,-6.876476326997619,12.639999389648438,14.882150246170017,-44.31974951762234,2.6965240086957425,2,5.280002593994141,4.970001220703125,-0.9399986267089844,11.425003051757812,18.770004272460938,2,0.23874830749856013,-1.0842125551876933,92.5199966430664,1.1735815812126988,88.43000030517578,-1.2386447378687753,91.22000122070312,0.23874830749856013 7403,2019-02-07,84.0999984741211,85.58999633789062,79.9000015258789,79.9000015258789,11391300.0,0.04849768649855868,-1.7095233078172287,3.925231912269068,43.91497277494207,49.40919198737786,5.224559733217049,5.7352475084160375,0.18071653560407697,12.351559404024982,6.975904342442959,5.689994812011719,1.424666164486922,-5.442500686645502,-11.399030293082603,0.514028919791599,-8.420765489864053,-2.4642358834269515,8.75,41.07743502298323,-17.33928846069724,2.9782648032185506,2,1.3250007629394531,1.0800018310546875,-4.88499641418457,7.535003662109375,15.560005187988281,3,0.16956007603993584,-1.1432823719912273,80.20999908447266,-1.0842125551876933,92.5199966430664,1.1735815812126988,88.43000030517578,0.16956007603993584 7404,2019-02-08,97.5999984741211,97.6500015258789,85.0,86.51000213623047,26898500.0,0.16052318959499345,1.260947053786197,2.6404772371399194,54.783430044187284,49.07581716999303,-8.221345401556277,-7.637301043895661,-13.185443834970783,-1.4262721316955407,6.846692342768448,13.550003051757812,1.1679332085087566,7.727999496459958,0.7826566245665987,14.673342368353318,4.255328060513278,11.200670932406638,-19.599998474121094,99.74553156297745,43.58632846195298,3.4726714359466775,2,-9.77499771118164,-9.964996337890625,-18.529996871948242,-5.964996337890625,-0.08999633789061079,4,0.01475412360573003,-1.7095233078172287,84.0999984741211,-1.1432823719912273,80.20999908447266,-1.0842125551876933,92.5199966430664,0.01475412360573003 7405,2019-02-11,97.23999786376952,106.9499969482422,96.7300033569336,102.16000366210938,38704500.0,-0.0036885309014326184,-2.4410782887021973,-0.4436435908937071,55.6746422689545,50.19347032020172,-7.599163079623423,-7.127656839214097,-12.696573541510688,-1.3237890412770952,7.086380872524231,10.219993591308608,0.47386863630686094,7.040998840332023,-0.6448423797490364,14.726840060413082,3.198078230291486,10.88391945037256,-18.846997833251933,66.45941240742597,12.075281272958009,3.8429206100405313,2,-4.764999389648423,-4.764999389648423,-18.314996719360337,-6.359996795654283,-0.20999908447264204,0,0.01388316026099079,1.260947053786197,97.5999984741211,-1.7095233078172287,84.0999984741211,-1.1432823719912273,80.20999908447266,0.01388316026099079 7406,2019-02-12,102.33000183105469,106.6999969482422,99.0199966430664,106.30999755859376,31161300.0,0.052344756058264386,2.2268946084481085,0.8089412676875369,61.96519717823034,51.44278446153066,-11.536759611959567,-11.736462598007265,-17.623629153000707,-6.6436880718935925,7.8933419469055925,9.459999084472685,0.21314442881656248,11.443502807617193,2.088743932040245,20.79826168319414,6.766123369828719,16.120882245405667,-22.79472192382812,84.04146596130113,27.17632051227683,4.677379437788474,2,-9.855003356933594,-9.855003356933594,-22.252500534057617,-11.630001068115234,2.549995422363267,1,-0.021499115980364247,-2.4410782887021973,97.23999786376952,1.260947053786197,97.5999984741211,-1.7095233078172287,84.0999984741211,-0.021499115980364247 7407,2019-02-13,102.25,105.23999786376952,100.68000030517578,104.55999755859376,15890000.0,-0.0007818023025815135,1.4850135333469268,0.5804020196830938,60.18150720450662,52.278120610999615,-10.52216453799602,-11.227119249804701,-17.394045464781968,-6.800691527558087,8.762275036820002,4.559997558593736,0.34080890971820565,10.725500869750974,0.11549818186567506,21.335503557636272,5.420499525808324,16.030502213693623,-21.618131411132808,82.6247772879232,26.228942396104763,5.305001343942647,2,-9.775001525878906,-9.775001525878906,-21.244998931884766,-13.174999237060547,0.089996337890625,2,-0.033447414855210855,2.2268946084481085,102.33000183105469,-2.4410782887021973,97.23999786376952,1.260947053786197,97.5999984741211,-0.033447414855210855 7408,2019-02-14,105.25,105.87000274658205,101.0,101.41000366210938,10547000.0,0.02933985330073341,-1.090128291606369,-1.6623378339102073,62.142731263033106,53.50593002790723,-12.832046917191235,-13.72335087452322,-20.13172732453893,-10.031440065635735,9.564283262249049,4.8700027465820455,1.1348101801776096,12.959000778198245,0.7435468136573604,25.17445474273913,6.85127379592781,19.06672776046868,-23.565406276757813,92.25513811117709,36.017450950547854,6.107726982270441,2,-12.775001525878906,-12.775001525878906,-23.424999237060547,-18.19499969482422,-3.5199966430664062,3,-0.059572414660963524,1.4850135333469268,102.25,2.2268946084481085,102.33000183105469,-2.4410782887021973,97.23999786376952,-0.059572414660963524 7409,2019-02-15,106.83999633789062,108.8000030517578,104.7300033569336,107.4000015258789,11254900.0,0.015106853566656753,1.4226129249800872,-0.1458348234508738,64.62912958898902,55.16544453229253,-13.380432362041901,-14.685647274504817,-21.433264549385015,-11.870030802626616,10.534000322059004,4.0699996948242045,1.776561310508697,13.67249717712403,-0.06338861016541841,27.408382964413477,6.804554283479305,20.540440070768753,-24.14478648564844,83.76133584570302,24.98917500111707,6.867942893644726,2,-13.439994812011719,-13.439994812011719,-23.6774959564209,-19.784996032714844,-4.519996643066406,4,-0.06720322839654458,-1.090128291606369,105.25,1.4850135333469268,102.25,2.2268946084481085,102.33000183105469,-0.06720322839654458 7410,2019-02-19,102.95999908447266,105.75,101.29000091552734,105.75,10882700.0,-0.0363159620592568,2.197130911069728,4.982098336534925,63.886929119678264,56.09963628536409,-8.071398498845682,-10.52292432939278,-17.213035760307577,-8.267226514703964,11.14107385082354,5.549995422363281,2.1068711261601294,9.270499801635737,-5.138768158246066,23.67976776151754,2.0658658216948425,16.47513378157663,-18.698501640259536,40.28629713273818,-24.02258930790324,7.2046339799409,2,-9.55999755859375,-9.55999755859375,-19.46249771118164,-16.264995574951172,-2.2900009155273438,1,-0.05293314876363553,1.4226129249800872,106.83999633789062,-1.090128291606369,105.25,1.4850135333469268,102.25,-0.05293314876363553 7411,2019-02-20,98.62999725341795,102.91000366210938,97.5500030517578,102.43000030517578,10649100.0,-0.04205518521326124,1.2520964763809876,1.3620078153413726,57.97420761847115,58.35030522899914,-3.1106675764709593,-5.919926200946563,-12.67314484453199,-4.2585373706090195,11.599526835964166,5.409996032714858,2.4990559880308467,4.574497985839827,-9.951671769601305,19.100667741280958,-2.688586891880732,11.837582863560385,-12.896189472752155,9.59994845920139,-55.50315939429157,7.263084877720562,2,-4.279994964599595,-5.229995727539048,-15.057498931884751,-12.294994354248033,3.569999694824247,2,-0.016222229734125126,2.197130911069728,102.95999908447266,1.4226129249800872,106.83999633789062,-1.090128291606369,105.25,-0.016222229734125126 7412,2019-02-21,96.86000061035156,98.98999786376952,96.0,98.7699966430664,8104300.0,-0.017945824722255588,1.5446806852824202,0.5026301312656334,54.00346932566322,59.47124929019038,1.4186980716705335,-3.732490943383482,-10.665655581758585,-2.852787383669181,12.537127865480485,2.989997863769517,3.16098433067539,2.418001174926758,-11.967025008930278,16.803027358783794,-4.77451191700176,9.610514266855276,-9.742221113420243,6.718753166496007,-53.197482494250686,7.192513091928522,2,0.04000091552734375,-3.4599990844726562,-13.28750228881836,-11.254997253417969,4.769996643066392,3,0.08279988222722845,1.2520964763809876,98.62999725341795,2.197130911069728,102.95999908447266,1.4226129249800872,106.83999633789062,0.08279988222722845 7413,2019-02-22,95.91999816894531,97.30999755859376,92.8499984741211,97.05999755859376,11617000.0,-0.009704753618448692,4.439025297965107,0.5968595589322095,54.078442681818466,59.39291736103829,4.706645388992726,-2.574812032982308,-9.533194948767417,-2.3067932071934223,13.32631626530716,4.4599990844726705,3.3506835829850132,1.2559989929199276,-13.073492339473859,15.585490325313714,-5.908746673276966,8.42074465911682,-7.501285258724408,19.247641465436477,-37.33181184175842,7.164745666196894,2,4.905002593994141,-2.5199966430664062,-12.242498397827148,-11.064994812011719,6.75,4,0.06693075783464542,1.5446806852824202,96.86000061035156,1.2520964763809876,98.62999725341795,2.197130911069728,102.95999908447266,0.06693075783464542 7414,2019-02-25,95.86000061035156,96.62999725341795,93.63999938964844,96.31999969482422,7046600.0,-0.0006254958271378896,4.537062808621381,0.40350818487236984,56.76808291175211,59.514410765793585,5.021983154913954,-2.3086962862819433,-9.268119277834074,-2.6628763909586723,13.663493785499725,2.989997863769517,5.362359377825527,0.9900012969970646,-13.280837157253103,15.260839751247232,-6.145417930128019,8.125420524122148,-6.218410291638449,23.33334713327013,-35.46911291659167,7.135419227125083,2,4.965000152587891,-2.4599990844726562,-11.57750129699707,-11.004997253417969,4.9799957275390625,0,0.06123516283337205,4.439025297965107,95.91999816894531,1.5446806852824202,96.86000061035156,1.2520964763809876,98.62999725341795,0.06123516283337205 7415,2019-02-26,98.5,99.61000061035156,94.81999969482422,95.6500015258789,8701100.0,0.027540156194859833,-1.1241679142666228,-6.195661187865921,55.59506356425531,58.80661814201859,2.882652782677326,-4.549519265259391,-11.653628053090813,-5.660885854774023,14.405485956707977,4.790000915527344,7.050936599142659,3.2285007476806697,-10.97278030009167,17.42978179545301,-3.8721397762055005,10.32914127156684,-7.70890491730421,56.163008073048005,1.7985454899163216,7.10064052388617,2,2.325000762939453,-5.099998474121094,-13.367500305175781,-13.644996643066406,1.6500015258789062,1,0.03878172279009351,4.537062808621381,95.86000061035156,4.439025297965107,95.91999816894531,1.5446806852824202,96.86000061035156,0.03878172279009351 7416,2019-02-27,97.83999633789062,100.80999755859376,97.4000015258789,98.81999969482422,5207600.0,-0.006700544792988539,-2.666676237627839,-0.34386101109609024,71.093559305077,60.01906837541529,3.1723794698019105,-3.2197513483913696,-10.672889348237163,-5.358381170550061,14.67982906079865,3.409996032714858,7.170198510058043,2.038497161865237,-11.683839492627584,15.760833816358058,-4.822671165381166,8.89966548911164,-5.968366777051116,62.68842258416046,3.192166014365725,6.861168327246409,2,2.985004425048828,-4.439994812011719,-11.29249382019043,-12.984992980957031,0.10000610351561079,2,0.028924794940519805,-1.1241679142666228,98.5,4.537062808621381,95.86000061035156,4.439025297965107,95.91999816894531,0.028924794940519805 7417,2019-02-28,95.77999877929688,98.63999938964844,95.66999816894531,97.95999908447266,5695000.0,-0.021054759154727987,-1.4749994436903358,2.2244824874855005,64.61461533130301,60.29372216077862,4.713797845263599,-0.6786806795828539,-8.28691479034056,-3.6609523987514194,14.849311599865384,2.970001220703125,7.230855159564584,-0.34900016784668253,-13.719098529461363,13.021098193767997,-7.0340493486540225,6.3360490129606575,-2.8926668090022645,36.80905329362719,-23.983631371384412,6.68504918080734,2,5.045001983642578,-2.3799972534179688,-9.23249626159668,-11.509998321533203,3.6500015258789062,3,0.06702858896186403,-2.666676237627839,97.83999633789062,-1.1241679142666228,98.5,4.537062808621381,95.86000061035156,0.06702858896186403 7418,2019-03-01,97.41000366210938,97.94000244140624,95.30999755859376,96.83000183105469,4443600.0,0.017018217828217663,2.207324221475844,-0.2660558485600395,49.66181063514089,58.630686721462155,2.0727039432161405,-2.004261944296786,-9.535299658668066,-5.609726769312871,15.500137825227153,2.6300048828124716,6.482358639505691,1.0225044250488224,-12.230403610167102,14.275412460264747,-5.6039495925591325,7.648958442656777,-3.567911426926969,52.58026827384096,-3.149437353835083,6.626454017607962,3,1.8899955749511719,-4.010002136230469,-10.86250114440918,-13.140003204345703,0.5399932861328267,4,0.04332197343864874,-1.4749994436903358,95.77999877929688,-2.666676237627839,97.83999633789062,-1.1241679142666228,98.5,0.04332197343864874 7419,2019-03-04,97.29000091552734,99.43000030517578,95.56999969482422,98.30999755859376,7187200.0,-0.0012319345249004465,1.3680969821785887,-1.7586093499250461,50.089772066067,57.097669271060916,0.7773223122434558,-1.4821860889242657,-9.052026253019903,-5.807956749244511,16.276802333325772,3.8600006103515625,5.839212590734348,0.5990016937255831,-12.43178931363201,13.629792701083176,-5.916393809953206,7.114397197404372,-2.55043403135042,41.235427405457145,-12.59436480260176,6.515395503678796,3,0.5900001525878906,-3.8899993896484375,-10.742498397827148,-13.020000457763672,0.9599990844726562,0,0.05529856308757952,2.207324221475844,97.41000366210938,-1.4749994436903358,95.77999877929688,-2.666676237627839,97.83999633789062,0.05529856308757952 7420,2019-03-05,95.72000122070312,97.05999755859376,95.1500015258789,96.26000213623048,6041900.0,-0.01613731812159591,-1.2738043878093366,0.5294144046434808,36.415947158058586,54.70230699768173,1.3547976869725034,0.6977383391176772,-7.076639407779396,-4.518892171788636,16.923460121757245,2.1399993896484375,4.693280891968229,-1.3354980468750028,-13.7883457124791,11.117349618729094,-7.561921879677044,4.890925785927038,13.080001831054673,10.07067304516845,-38.28776680562231,6.226423832802047,3,1.1099967956542969,-2.3199996948242188,-9.17249870300293,-11.645000457763672,3.9099960327148295,1,0.05348929222621135,1.3680969821785887,97.29000091552734,2.207324221475844,97.41000366210938,-1.4749994436903358,95.77999877929688,0.05348929222621135 7421,2019-03-06,94.7699966430664,96.37999725341795,94.12999725341795,95.31999969482422,3987500.0,-0.009924828306743128,-1.4590139330114433,1.0185224430975022,35.158726194098435,52.608446649730084,1.8994247392105592,1.923572664545162,-5.694269782674354,-3.8401560945712276,17.946936640341765,2.25,3.115930721968624,-2.3980026245117188,-14.718275471436726,9.922270222413289,-8.558139047974223,3.762133798950785,13.757006378173813,12.075453228959674,-30.628764762552514,6.160136423462502,3,2.0600013732910156,-1.3699951171875,-8.222494125366211,-11.234992980957031,5.810005187988281,2,0.056769073265616754,-1.2738043878093366,95.72000122070312,1.3680969821785887,97.29000091552734,2.207324221475844,97.41000366210938,0.056769073265616754 7422,2019-03-07,99.36000061035156,99.55999755859376,94.47000122070312,95.0,8866800.0,0.048433092010887746,1.1386563915486658,-7.927229851574421,39.007096844011826,50.93385266775157,-2.5687971462863004,-1.2207918414805192,-9.761610944807046,-8.6081945175371,16.896252898397083,5.089996337890639,1.8729920541255325,1.2345012664794979,-8.16755120946732,10.636553742426315,-3.466524971493911,5.9355275044529066,8.59112218017576,96.3168151565007,57.406855469467466,4.701026237973405,3,-2.1350021362304688,-5.959999084472656,-12.812498092651367,-15.824996948242188,2.470001220703125,3,-0.014291446862142898,-1.4590139330114433,94.7699966430664,-1.2738043878093366,95.72000122070312,1.3680969821785887,97.29000091552734,-0.014291446862142898 7423,2019-03-08,98.36000061035156,99.75,97.4800033569336,97.95999908447266,7357900.0,-0.010064412176501336,-2.3382475863500454,0.09174345639521658,33.81680958670832,48.38371118719115,-1.3256952859327384,0.9510698829999882,-8.180151947368202,-7.769102236143141,16.904554704854334,2.2699966430664062,1.263106825756438,-0.47849884033203693,-7.175964806729553,6.218967126065479,-3.827231823530795,2.870234142866721,9.038277158691386,75.26692686237915,40.29413360890668,3.3487329831987616,3,-0.8900032043457031,-4.959999084472656,-11.597497940063477,-14.824996948242188,-0.5100021362304688,4,0.01087840268589435,1.1386563915486658,99.36000061035156,-1.4590139330114433,94.7699966430664,-1.2738043878093366,95.72000122070312,0.01087840268589435 7424,2019-03-11,99.04000091552734,99.95999908447266,97.94000244140624,98.5999984741211,4623500.0,0.006913382482271135,-1.2954578951474955,1.100001907341357,41.478270503652496,46.81517862490195,-1.6842969750464647,0.405260268094338,-8.360997318072592,-8.647607530069195,17.173493634046,2.0199966430664205,1.080652772167923,0.1295013427734375,-6.542818179462117,6.801820865008992,-3.2066584183443467,3.4656611038912217,7.827545632890605,84.21959039455608,47.856820568214836,3.336159761117779,3,-1.5700035095214844,-5.6399993896484375,-12.277498245239258,-15.504997253417969,-5.209999084472656,0,-0.01100569423676423,-2.3382475863500454,98.36000061035156,1.1386563915486658,99.36000061035156,-1.4590139330114433,94.7699966430664,-0.01100569423676423 7425,2019-03-12,98.58999633789062,99.5,98.1500015258789,99.4000015258789,3737600.0,-0.004543664917981305,1.6732586510352538,-1.8409106672215287,49.89539519388504,44.45982705699173,-1.3635787799818644,1.0135544979271742,-7.456421833035961,-8.397227165490378,16.249899822185952,1.3499984741210938,0.9552858238859585,-0.3880031585693331,-7.016336260959704,6.240329943821038,-3.7021697097645188,2.9261633926258526,7.768048238727317,76.50081790224438,35.23451375049908,3.314166551195185,3,-1.5449981689453125,-5.189994812011719,-11.872493743896484,-15.05499267578125,-6.639999389648423,1,-0.00344858860452113,-1.2954578951474955,99.04000091552734,-2.3382475863500454,98.36000061035156,1.1386563915486658,99.36000061035156,-0.00344858860452113 7426,2019-03-13,100.12999725341795,101.08000183105469,97.7699966430664,98.69000244140624,6980000.0,0.015620255327420729,-1.018291902855685,-1.7777599864367188,58.65535412021146,43.797686922426,-2.8436190914556363,-0.7375295409840845,-8.510393787390385,-10.15451331196833,15.383806824382814,3.3100051879882812,0.709597186419046,1.2619979858398267,-5.203122631360159,7.727118603039813,-1.9705623227601592,4.494558294439813,5.7389254302719905,85.62776868508935,38.33942688913591,3.232560308599993,3,-2.5249977111816264,-6.729995727539048,-12.69999504089354,-16.59499359130858,-6.989997863769517,2,-0.004993508576002004,1.6732586510352538,98.58999633789062,-1.2954578951474955,99.04000091552734,-2.3382475863500454,98.36000061035156,-0.004993508576002004 7427,2019-03-14,98.83000183105469,100.33999633789062,97.54000091552734,100.22000122070312,5908900.0,-0.012983076580668662,2.4355990751055483,-0.965280831607,57.55844507910389,44.675090749533,-1.1906970851344596,0.3089512054211241,-6.716881830380032,-9.103443490702205,14.448366471295365,2.7999954223632812,0.318356205965145,0.13300247192383097,-6.133334866808994,6.399339810656656,-3.0001661974425815,3.2661711412902434,6.569363835424383,37.49997350903554,-12.784459637661271,3.133168669366413,3,-1.2250022888183594,-5.430000305175781,-11.290000915527344,-15.294998168945312,-6.310005187988281,3,0.017707173606973603,-1.018291902855685,100.12999725341795,1.6732586510352538,98.58999633789062,-1.2954578951474955,99.04000091552734,0.017707173606973603 7428,2019-03-15,98.9800033569336,100.1500015258789,98.23999786376952,99.66000366210938,5141800.0,0.0015177731771707226,1.3012147312010982,0.48920906745705034,58.066183156570105,45.561358648477785,-1.2232071079610307,-0.35296403928845166,-6.408515884211226,-9.45628376741928,13.383933792557734,1.9100036621093892,-0.7714309463079587,0.596503829956049,-4.865148190634997,6.058155850547095,-2.134322180339481,3.327329840251579,5.968587573023029,40.67802454767831,-12.477881202738011,2.7308260102955257,3,-1.3750038146972656,-4.630001068115234,-13.645002365112305,-15.444999694824219,-4.350006103515639,4,0.02879367930352217,2.4355990751055483,98.83000183105469,-1.018291902855685,100.12999725341795,1.6732586510352538,98.58999633789062,0.02879367930352217 7429,2019-03-18,99.66000366210938,99.88999938964844,96.7300033569336,99.16000366210938,5113000.0,0.006870077612784353,5.583383666592491,-0.735293787656094,53.33717582792883,47.441495167352265,-1.7116684229746397,-1.6848338677679635,-6.559281442973031,-10.278309096124403,11.750187377125746,3.1599960327148438,-1.3462362258385951,1.6355037689208984,-2.182192230237078,5.453199768078875,-0.27334423065808267,3.5443517684998795,4.855843520785697,67.35635248165876,13.978506112793056,1.9088479995789875,3,-2.055004119873047,-2.7600021362304688,-14.357503890991211,-16.125,-5.510002136230469,0,-0.01816180133933154,1.3012147312010982,98.9800033569336,2.4355990751055483,98.83000183105469,-1.018291902855685,100.12999725341795,-0.01816180133933154 7430,2019-03-19,97.51000213623048,100.5500030517578,97.0,100.33000183105469,6156800.0,-0.021573363906029264,1.177914555517861,-5.639999389648409,49.12561238265323,48.993371410525015,0.8034368974343096,0.037874585985250064,-4.078195202209855,-8.272301252309802,10.838452304157522,3.5500030517577983,-1.3624140494746086,-0.24199790954588707,-3.2734382607006154,2.7894424416088412,-1.7577180851232441,1.27372226603147,6.59041104948551,17.931012710400687,-32.85348686653216,1.515720175577364,3,0.2649993896484233,3.31499862670897,-9.780000686645522,-11.729999542236342,-4.529998779296889,1,-0.03773972130607173,5.583383666592491,99.66000366210938,1.3012147312010982,98.9800033569336,2.4355990751055483,98.83000183105469,-0.03773972130607173 7431,2019-03-20,97.02999877929688,98.38999938964844,96.3499984741211,97.44000244140624,4824200.0,-0.004922606362606774,-1.3050802162087605,0.14539138527634485,53.61480126976955,50.616449680053655,1.8302000402257335,0.4130408918220638,-3.368052712589588,-7.904299130025663,10.556947188733043,2.0400009155273438,-1.3946124989952722,-0.6420013427734403,-3.660301747713987,2.3762990621671065,-2.151151545243721,0.8671488596968402,6.671597769127203,16.190465810358944,-34.859763887530214,1.5091502024702759,3,1.6850013732910156,3.795001983642578,-4.555000305175781,-6.599998474121094,-2.55999755859375,2,-0.05235496130026318,1.177914555517861,97.51000213623048,5.583383666592491,99.66000366210938,1.3012147312010982,98.9800033569336,-0.05235496130026318 7432,2019-03-21,104.87999725341795,105.0,96.48999786376952,96.48999786376952,9533400.0,0.0809027988547808,-1.0286061395260897,-20.463230368441348,65.88683127238151,54.17978542290623,-5.760188132882007,-7.173080263939326,-10.938049652544493,-15.776441895381566,11.02345539120978,8.510002136230483,-0.6766049853996066,6.806997299194322,2.421542525454697,11.192452072933946,4.614269912324502,8.999724686064141,-10.75,98.61268525533754,45.78324424898652,2.192727386869814,3,-4.204998016357408,-4.054996490478501,-12.40499877929686,-14.449996948242173,-10.14999389648436,3,-0.11193743488953911,-1.3050802162087605,97.02999877929688,1.177914555517861,97.51000213623048,5.583383666592491,99.66000366210938,-0.11193743488953911 7433,2019-03-22,102.33999633789062,104.4800033569336,101.16000366210938,104.43000030517578,7158900.0,-0.02421816344436023,2.031949249082909,-0.24910656964573782,59.73774082376816,56.20861545847464,-2.9013628651074157,-4.350500784859975,-8.138243265290015,-13.311741541420304,12.085579567817355,3.7199935913085795,0.1716896530614065,3.9459964752197294,-0.7075598806237053,8.599552831063164,1.619218297298005,6.272774653141454,-7.992599029541026,69.24851800139888,14.334839391748247,2.326778177921721,3,-1.6649971008300781,-1.5149955749511719,-9.864997863769531,-11.909996032714844,-7.689994812011719,4,-0.09595466138577957,-1.0286061395260897,104.87999725341795,-1.3050802162087605,97.02999877929688,1.177914555517861,97.51000213623048,-0.09595466138577957 7434,2019-03-25,101.7300033569336,103.54000091552734,100.87000274658205,102.4000015258789,3812400.0,-0.005960455372140627,-1.2343086617591812,0.32057267805841405,62.034441341831915,57.55739836380207,-2.0893864543440515,-3.455351416172789,-7.337875943437766,-12.742720196957535,13.172511828431732,2.6699981689452983,0.6100541129023043,3.0425033569335938,-1.678088880365621,7.763095594232809,0.6822072382839934,5.402799475583194,-7.169553994750984,62.196577268994766,1.5440294685560048,2.3602961186496048,3,-1.0550041198730469,-0.9050025939941406,-9.2550048828125,-11.300003051757812,-6.870002746582031,0,-0.06979264591788426,2.031949249082909,102.33999633789062,-1.0286061395260897,104.87999725341795,-1.3050802162087605,97.02999877929688,-0.06979264591788426 7435,2019-03-26,102.31999969482422,104.5500030517578,101.5,102.66000366210938,4059300.0,0.005799629592270206,-2.0808059401286063,0.5074699947618939,65.33929879014735,58.30005888268384,-2.340799915682595,-3.946846229306459,-7.716723102141728,-13.290358584983366,13.89883436268056,3.0500030517577983,1.3312637166332024,3.441499710083008,-1.5485796160665615,8.431579036232577,0.9464600470082161,5.9365393731578,-7.550759319885259,69.01734297782713,2.128408571577765,2.495039663074785,3,-1.6450004577636719,-3.020000457763672,-8.919998168945312,-10.964996337890625,-7.9199981689453125,1,-0.07984751948116542,-1.2343086617591812,101.7300033569336,2.031949249082909,102.33999633789062,-1.0286061395260897,104.87999725341795,-0.07984751948116542 7436,2019-03-27,100.66999816894531,102.86000061035156,100.27999877929688,102.6999969482422,2900800.0,-0.01612589455434066,1.1957405363288098,5.970514978121886,53.02260652811469,57.79607682146281,-0.677377300307711,-2.1860365399624584,-5.802047884979146,-11.665284172949725,14.332987590947177,2.5800018310546875,1.7128845762144351,1.6499980926513729,-3.3764533266912906,6.676449511994036,-0.8632276170199589,4.163223802322705,-5.69614260150513,49.118675157317085,-13.46752887137631,2.51322570967133,3,0.005001068115234375,-1.7449989318847656,-7.269996643066406,-9.314994812011719,-8.169998168945312,2,-0.07638814892105494,-2.0808059401286063,102.31999969482422,-1.2343086617591812,101.7300033569336,2.031949249082909,102.33999633789062,-0.07638814892105494 7437,2019-03-28,102.1999969482422,102.47000122070312,100.27999877929688,100.70999908447266,2347100.0,0.01519816039659827,1.1576310616851513,-0.7339895368240672,58.64864158955369,57.86079442512765,-1.8763934656450942,-3.3838985568605153,-7.073473635645811,-13.15009276459567,15.13352623789298,2.19000244140625,1.9486295114533476,2.858996963500985,-2.1159660094138673,7.833959936415837,0.3715154770435589,5.346478449958411,-7.0256184921508265,44.964783321839114,-15.355732504697038,2.4874814864574297,3,-1.5249977111816548,-3.274997711181655,-8.324995040893569,-10.844993591308608,-8.439994812011719,3,-0.07563596828142594,1.1957405363288098,100.66999816894531,-2.0808059401286063,102.31999969482422,-1.2343086617591812,101.7300033569336,-0.07563596828142594 7438,2019-03-29,101.62999725341795,102.97000122070312,101.23999786376952,102.6500015258789,3180800.0,-0.005577296593393455,1.084336795661383,-0.6845676072853172,55.86237385075531,58.14137198321949,-0.9956659855856032,-2.6156428293205494,-6.26005545864507,-12.589172739386115,16.086811072221558,1.730003356933608,1.8629695145724838,2.0779975891113196,-2.9100737218709014,7.066068900093541,-0.4160380663797838,4.572033244602423,-6.259106366448407,31.615857689599864,-24.62070611105311,2.4940356554911087,3,-0.9549980163574077,-2.7049980163574077,-6.479995727539048,-10.27499389648436,-8.89999389648436,4,-0.06789328035972475,1.1576310616851513,102.1999969482422,1.1957405363288098,100.66999816894531,-2.0808059401286063,102.31999969482422,-0.06789328035972475 7439,2019-04-01,102.66999816894531,103.9499969482422,101.62000274658205,103.02999877929688,2879200.0,0.010233208143596517,1.118179485223202,0.35294029649796804,58.994715936155266,59.23793904471971,-1.7475738997053867,-3.406578987182229,-7.0198690771543255,-13.604515143871708,16.905712595082434,2.3299942016601562,1.931802092708807,2.8489986419677678,-2.2052777335273532,7.903275017462889,0.32186045422020015,5.376136829715335,-7.106525099715157,55.97182665747109,2.203603791167275,2.527138187747563,4,-1.9949989318847656,-3.3499984741210938,-5.557497024536133,-11.314994812011719,-8.790000915527358,0,-0.07811431563356375,1.084336795661383,101.62999725341795,1.1576310616851513,102.1999969482422,1.1957405363288098,100.66999816894531,-0.07811431563356375 7440,2019-04-02,100.83999633789062,103.0999984741211,100.16000366210938,103.01000213623048,3157500.0,-0.017824114772490685,1.5021248689204239,6.027783664646333,51.54549256108917,59.00801585486634,0.6754983967329338,-1.2367411250288995,-5.02865157235415,-11.763918332880252,17.67193180094728,2.9399948120117188,1.9482998810657506,0.7629970550537166,-3.921840095900251,5.447834206007684,-1.5794215204232671,3.1054156305307004,-5.0877927300450665,17.94179103876699,-30.48293650459647,2.342418575476983,4,-0.09499740600585938,-1.2749977111816406,-3.7274951934814453,-9.484992980957031,-7.519996643066406,1,-0.05930182412444296,1.118179485223202,102.66999816894531,1.084336795661383,101.62999725341795,1.1576310616851513,102.1999969482422,-0.05930182412444296 7441,2019-04-03,100.1500015258789,102.16000366210938,100.06999969482422,100.91000366210938,3522800.0,-0.006842471609178835,-3.5434582500601226,0.350230463352633,52.95169970748291,57.57077901432204,2.072559786100669,-0.12967224169098301,-4.143127113625724,-11.059888390979992,18.691757521164362,2.0900039672851562,2.029944865370439,-0.19599800109862997,-4.160190373988087,3.768194371790827,-2.1780941875433655,1.7860981853461055,-4.212841990190256,2.061904321819093,-45.772445540131805,1.982096186444731,4,2.1599998474121094,-0.5850028991699219,-3.0375003814697266,-8.794998168945312,-6.270004272460952,2,-0.05741387830647404,1.5021248689204239,100.83999633789062,1.118179485223202,102.66999816894531,1.084336795661383,101.62999725341795,-0.05741387830647404 7442,2019-04-04,97.94000244140624,100.3000030517578,97.58999633789062,99.98999786376952,4308700.0,-0.02206689017275354,1.029963167534843,2.6973548160417606,47.87059517110998,56.252207275137806,3.5700194927572255,2.0748691909016372,-1.6889686893041898,-8.873631144692808,18.88094489259454,2.7100067138671733,2.331543196489278,-2.3349971771240376,-6.422493101506504,1.7524987472584286,-4.378745139315271,-0.29124921493280453,-1.8215860964313606,5.5032400931839325,-41.45028831820726,2.0437479621912367,4,3.129997253417983,1.6249961853027486,-0.8275012969970561,-6.584999084472642,-7.520004272460923,3,-0.0555442342842577,-3.5434582500601226,100.1500015258789,1.5021248689204239,100.83999633789062,1.118179485223202,102.66999816894531,-0.0555442342842577 7443,2019-04-05,99.43000030517578,99.88999938964844,97.95999908447266,98.5,3738000.0,0.015213373765851745,1.086488537340762,-0.4536596984707682,49.5441865528456,54.86440118747266,1.8146599444565794,0.7053044885010706,-2.9882185825428422,-10.38006530912648,19.04666855989559,1.9499969482422017,2.64159750186289,-0.8984992980957003,-4.9077193718009084,3.110720775609508,-2.9031093349482973,1.1061107387568967,-3.1339522871003993,28.930877212344196,-14.803945054204508,2.0046100368526028,4,1.6399993896484375,0.13499832153320312,-2.3174991607666016,-8.074996948242188,-4.8600006103515625,4,-0.05702502415309907,1.029963167534843,97.94000244140624,-3.5434582500601226,100.1500015258789,1.5021248689204239,100.83999633789062,-0.05702502415309907 7444,2019-04-08,97.9499969482422,99.41999816894531,95.66000366210938,99.01000213623048,3951000.0,-0.014884877324661372,3.0000000000000604,-1.1397901507010018,50.895755277750766,53.2595630194286,3.019627553708858,2.2129179547584954,-1.3391138958494224,-8.845754810509348,18.92065672684454,3.7699966430664062,1.9323398189508367,-2.3240024566650277,-6.435306697833369,1.7873017845033132,-4.379654577249198,-0.26835033608085723,7.050003051757798,30.779501115184644,-15.549325747419758,2.0556521205841722,4,1.8550033569335795,1.6150016784667827,-1.5999965667724751,-6.594993591308608,-1.1800003051757955,0,-0.05329243240371828,1.086488537340762,99.43000030517578,1.029963167534843,97.94000244140624,-3.5434582500601226,100.1500015258789,-0.05329243240371828 7445,2019-04-09,98.25,99.1500015258789,97.4000015258789,97.54000091552734,2543200.0,0.003062818388001709,-2.5353611639860976,-0.669807178793266,52.50205442971347,53.201723897384014,2.326206638417972,1.9880664169619422,-1.4221010014992004,-9.069515355935067,18.787835057754144,1.75,1.5243283769194846,-2.0069995880126896,-6.150309593621259,2.1363104175958796,-4.078654590816981,0.06465541479160208,6.563200073242186,39.84609750600961,-9.869752294794296,2.071655002804285,4,1.5550003051757812,1.3149986267089844,-2.6099987030029297,-6.894996643066406,0.75,1,-0.04447839945630583,3.0000000000000604,97.9499969482422,1.086488537340762,99.43000030517578,1.029963167534843,97.94000244140624,-0.04447839945630583 7446,2019-04-10,99.62999725341795,100.3499984741211,98.37999725341795,98.58000183105469,2199500.0,0.014045773571683906,-1.7172344847543795,1.4788686990253503,35.34337409446144,50.61224973126266,0.875208668396354,0.5994224938130941,-2.4604436280911983,-10.360160258957578,18.469438342679734,2.0999984741210938,1.106977326833018,-0.6020023345947436,-4.754562404741236,3.550557735551749,-2.6782823696679827,1.4742777004784955,5.00013889160158,84.64814462354803,39.41889762966975,2.076280035073243,4,0.1750030517578267,-0.06499862670897016,-4.5149974822997905,-8.27499389648436,-2.3699951171874716,2,-0.06333431428833314,-2.5353611639860976,98.25,3.0000000000000604,97.9499969482422,1.086488537340762,99.43000030517578,-0.06333431428833314 7447,2019-04-11,100.58000183105469,101.4000015258789,99.62999725341795,100.0,2530500.0,0.009535326747227568,-1.6818097748184777,0.552385104450507,44.60785734521253,49.36174789731346,-0.3673937371042513,-0.22425178507693033,-3.114863904495053,-11.18835472465372,18.30763437699759,1.7700042724609517,0.5427446654103107,0.26050224304199787,-3.8411077039622086,4.362112190046204,-1.7903027304600982,2.311307216544094,3.8707316643066463,85.71428571428571,41.725411717735966,2.0508049735021006,4,-0.7750015258789062,-0.845001220703125,-5.465002059936523,-9.224998474121094,-7.889999389648452,3,-0.06661368518257538,-1.7172344847543795,99.62999725341795,-2.5353611639860976,98.25,3.0000000000000604,97.9499969482422,-0.06661368518257538 7448,2019-04-12,101.83000183105469,102.38999938964844,100.31999969482422,101.12999725341795,2375900.0,0.012427917848914394,1.274725320790942,1.2069006340270167,50.294806838205105,48.39509133087455,-1.7724294251550248,-1.317329657516268,-4.145696151494732,-12.347797449587858,18.237168696399273,2.0699996948242188,0.501037663972852,1.3680023193359432,-2.735692089506003,5.471696728177889,-0.6838448850850227,3.419849523756909,2.4449170676416117,91.67908002820498,47.9281839900554,2.051847204420972,4,-2.450000762939453,-1.5,-6.5175018310546875,-10.474998474121094,-6.180000305175781,4,-0.11204952820328551,-1.6818097748184777,100.58000183105469,-1.7172344847543795,99.62999725341795,-2.5353611639860976,98.25,-0.11204952820328551 7449,2019-04-15,97.8499984741211,100.98999786376952,97.12000274658205,100.5500030517578,3965600.0,-0.03908478135487792,1.1620119470544747,-3.857124173033438,39.01719931196756,47.00305874763882,1.6225874279757306,2.6563103759334723,0.044628307292938985,-8.263055908009903,18.233170619241225,4.709999084472642,0.07442540158481847,-2.521500778198245,-6.776702132679645,1.7337005762831552,-4.649101455438938,-0.393900100957552,6.2526221198434655,13.851920162026785,-25.59986934751538,2.1276006772406983,4,1.1750030517578125,2.4800033569335938,-2.414999008178711,-6.4949951171875,-4.010002136230469,0,-0.033520682988711026,1.274725320790942,101.83000183105469,-1.6818097748184777,100.58000183105469,-1.7172344847543795,99.62999725341795,-0.033520682988711026 7450,2019-04-16,93.83000183105469,97.5,92.8000030517578,97.41000366210938,7638900.0,-0.041083257084869484,1.5000020290972622,1.3259243560943288,34.9471919665704,45.00255788753743,5.077610301197197,6.731607846675118,4.3225135348862835,-4.113850091300094,18.485011809682746,5.0499954223632955,-0.3689878521327614,-6.357497406005862,-11.382339081413306,-1.3326557305984181,-8.869918243709577,-3.8450765683021473,10.103766424272763,10.740345908447363,-26.353119903909896,2.5124208377037194,4,3.7649993896484375,5.069999694824219,1.6049976348876953,-2.4749984741210938,-1.720001220703125,1,0.03133320638003734,1.1620119470544747,97.8499984741211,1.274725320790942,101.83000183105469,-1.6818097748184777,100.58000183105469,0.03133320638003734 7451,2019-04-17,91.9499969482422,94.45999908447266,91.0,94.45999908447266,9779000.0,-0.02003628739342367,1.7569690356271144,0.7011175565491247,27.785009220088966,42.77082611520176,6.3387040928230505,8.655278803732259,6.312025305953327,-2.1139370032794034,19.092468910021744,3.4599990844726562,-1.08466768302479,-7.983502197265608,-14.079734419948451,-1.8872699745827646,-11.031618308607023,-4.935386085924193,11.53842069894246,8.340623346350542,-26.610553523785057,3.048116111341418,4,4.745002746582017,6.050003051757798,3.2725028991699077,-0.594993591308608,0.31999969482420454,2,0.07667214013858192,1.5000020290972622,93.83000183105469,1.1620119470544747,97.8499984741211,1.274725320790942,101.83000183105469,0.07667214013858192 7452,2019-04-18,93.13999938964844,93.58000183105469,91.0999984741211,92.06999969482422,4262200.0,0.012941843185444446,1.5435872155122834,-0.426294336319233,32.081058981410266,40.830478607264496,4.912856961749995,6.894113651836506,5.6444642099779685,-3.1918612502743713,18.38637496441376,2.4800033569335938,-1.4832274962354859,-6.206499862670896,-12.553013910313638,0.1400141849718466,-9.37975688649226,-3.0332428388495316,9.59911319870514,18.78840653488824,-15.899570344286133,3.1732570238213675,4,3.5550003051757812,4.8600006103515625,2.3625011444091797,-0.3599967956542969,0.3600006103515625,3,0.04423451549904067,1.7569690356271144,91.9499969482422,1.5000020290972622,93.83000183105469,1.1620119470544747,97.8499984741211,0.04423451549904067 7453,2019-04-22,92.5199966430664,93.04000091552734,91.87999725341795,92.75,3011200.0,-0.0066566754417537455,1.864188228202241,-0.21495646965710496,28.19081148585576,38.30770707483172,4.9725086875273234,7.1049816465392865,6.665069931301389,-2.4406921286289958,17.642122824598577,1.260002136230483,-1.9279166732686974,-6.335502624511719,-13.204810963522235,0.5338057144987971,-9.770156794016984,-2.9008484550064537,9.514769189985955,15.215184865844078,-16.08734185001476,3.4346541695052606,4,4.1750030517578125,5.480003356933594,2.982503890991211,0.48000335693359375,0.03000640869139204,0,0.0018375032912689715,1.5435872155122834,93.13999938964844,1.7569690356271144,91.9499969482422,1.5000020290972622,93.83000183105469,0.0018375032912689715 7454,2019-04-23,94.62999725341795,94.95999908447266,92.83999633789062,93.0999984741211,3850800.0,0.022805887234213174,-1.0682922835302087,-6.652071516237043,36.815294547949605,36.56473375463574,2.6172746924559505,4.675509254092745,4.553238317820288,-4.442010976578828,16.718843002715627,2.44000244140625,-2.0399182076623674,-3.870501708984392,-10.847331409709199,3.1063279917404145,-7.358916559346795,-0.38208685862198877,6.74268262965127,55.84611159104546,21.909485435925824,3.488414850362404,4,2.065002441406264,3.3700027465820455,1.3475036621093892,-1.6299972534179545,-2.5,1,0.010778868245440165,1.864188228202241,92.5199966430664,1.5435872155122834,93.13999938964844,1.7569690356271144,91.9499969482422,0.010778868245440165 7455,2019-04-24,94.1500015258789,95.27999877929688,93.87000274658205,94.9000015258789,3041500.0,-0.005072342190327039,-1.1526697106648902,-0.4901964695322674,37.1465359493361,36.765085071844034,2.742977649555698,4.755882758273799,5.037393369892982,-3.856777675765329,15.516964816944295,1.4099960327148295,-2.3494385996958727,-3.941997528076172,-10.933910507670575,3.049915451518231,-7.437954017873366,-0.44604103827897745,6.600317564206165,73.59818748351124,34.15780039734801,3.4959564897971993,4,2.5449981689453125,3.8499984741210938,3.102499008178711,-1.1500015258789062,-1.0699996948242188,2,-0.0032926732125763136,-1.0682922835302087,94.62999725341795,1.864188228202241,92.5199966430664,1.5435872155122834,93.13999938964844,-0.0032926732125763136 7456,2019-04-25,92.9800033569336,94.1999969482422,92.68000030517578,94.1500015258789,2993000.0,-0.01242695857656162,1.3937162080980103,1.55999755859375,38.878931146286895,36.12853771640785,3.2078088128318996,5.607738239493358,6.033949992397567,-2.6010087808384554,14.773648582318554,1.5199966430664205,-2.649177556464437,-4.727495956420896,-11.963984540077092,2.508992627235301,-8.345740248249001,-1.1092516645927901,7.185296587746379,44.97619008507322,1.1916358349325549,3.6182442918280984,4,3.714996337890625,5.019996643066406,6.319997787475586,0.22999954223632812,-1.6700057983398295,3,-0.00935688013735858,-1.1526697106648902,94.1500015258789,-1.0682922835302087,94.62999725341795,1.864188228202241,92.5199966430664,-0.00935688013735858 7457,2019-04-26,94.47000122070312,94.58000183105469,92.81999969482422,93.45999908447266,3496300.0,0.01602492804877298,1.8617842810090621,-0.863251040077207,38.87893114628685,34.860107083972494,0.8492719485580693,3.6985628511793323,4.386827591295088,-4.003524761150899,13.94248791578129,1.7600021362304688,-3.013502813869664,-2.8509983062744197,-9.900497886194557,4.198501273645718,-6.375748096234489,0.6737514836856491,5.145380727296043,76.17655308597661,29.252643546651214,3.5247497899600653,4,1.5249977111816406,3.529998779296875,5.299999237060547,-1.0699996948242188,-0.34000396728517046,4,-0.02328786439302588,1.3937162080980103,92.9800033569336,-1.1526697106648902,94.1500015258789,-1.0682922835302087,94.62999725341795,-0.02328786439302588 7458,2019-04-29,94.7300033569336,95.58999633789062,94.1500015258789,94.88999938964844,3122600.0,0.002752219041715076,-1.1818108256509552,-0.15841157852594367,42.36244747102689,35.23180132386797,-0.5853325903862157,3.051582051229474,3.8727688343880686,-4.136601200663804,12.832016074051648,1.4399948120117188,-3.10589847722116,-2.2459964752197266,-9.07963871148128,4.587645761041827,-5.6628175933505105,1.1708246429110574,4.3684556741856255,70.44693630888865,20.593515195566155,3.41682111813078,4,-0.48000335693359375,3.0449981689453125,6.019996643066406,-1.3300018310546875,0.5199966430664062,0,-0.01298430606298051,1.8617842810090621,94.47000122070312,1.3937162080980103,92.9800033569336,-1.1526697106648902,94.1500015258789,-0.01298430606298051 7459,2019-04-30,94.6500015258789,95.08000183105469,93.8000030517578,94.48999786376952,2824600.0,-0.000844524735771901,1.5097910153036316,-1.0000476848982816,41.37105212820155,35.94556356404921,-1.125326077156771,2.6350388193536105,3.641288142847884,-3.927732609356795,11.487308416582948,1.2799987792968892,-3.530007314694217,-1.9249984741210966,-8.27598344980457,4.425986501562377,-5.100490961962834,1.2504940137206404,3.9625499633731636,67.69772874450408,15.893609891678764,3.1754924878417374,4,-1.3550033569335938,3.125,6.099998474121094,-1.25,1.7399978637695312,1,-0.022186988275398334,-1.1818108256509552,94.7300033569336,1.8617842810090621,94.47000122070312,1.3937162080980103,92.9800033569336,-0.022186988275398334 7460,2019-05-01,94.86000061035156,97.1999969482422,94.73999786376952,95.01000213623048,4264300.0,0.002218690766901288,-11.615152878576664,-0.9374880793438927,37.88726713212796,37.06803666538688,-1.311805248763676,2.059662754556342,3.240907693948941,-3.9613081638190693,10.348633631137988,2.5499954223632955,-4.223452131749639,-1.4159996032714872,-7.478035217010699,4.646036010467725,-4.447017410141086,1.6150182035981118,3.2957977895453894,48.230131067018725,0.5565782260731496,3.0310178068696043,5,-0.7100028991699219,2.9150009155273438,5.8899993896484375,-1.4599990844726562,2.1299972534179545,2,-0.028779288840060313,1.5097910153036316,94.6500015258789,-1.1818108256509552,94.7300033569336,1.8617842810090621,94.47000122070312,-0.028779288840060313 7461,2019-05-02,94.4000015258789,96.33000183105469,93.88999938964844,95.25,3609500.0,-0.004849241846014318,-1.6096244466657148,5.666598850515713,33.90625304231963,37.27083600548792,-0.522691911401381,2.178491442249822,3.6408451905152646,-3.3688805878726953,9.278230816367133,2.44000244140625,-4.402259117724384,-1.588498687744135,-7.417873843836361,4.240876468348091,-4.503186265790248,1.326188890301978,3.326448970024231,36.07312378613284,-6.508104923415388,2.914687578046111,5,0.13999557495117188,3.0749969482421875,5.587497711181641,-1.0,1.1100006103515767,3,-0.013983047388641756,-11.615152878576664,94.86000061035156,1.5097910153036316,94.6500015258789,-1.1818108256509552,94.7300033569336,-0.013983047388641756 7462,2019-05-03,92.5,93.87999725341795,90.6999969482422,93.6999969482422,6385800.0,-0.020127134482704867,3.0769298485856633,1.4117636499089126,26.49874316813866,37.08282841463047,1.427047894223719,3.8472981792882024,5.514529617047359,-1.3244392144941912,9.347567838389619,3.7000045776367045,-4.1935017863347355,-3.2165000915527315,-9.168841715555843,2.7358415324503795,-6.192670903554287,-0.240329279551176,4.822863466148945,27.692354642427663,-8.319833379598268,2.9761708120015564,5,1.4499969482422017,4.824996948242202,7.299999237060547,0.9000015258789062,2.0800018310546875,4,-0.01286489125844581,-1.6096244466657148,94.4000015258789,-11.615152878576664,94.86000061035156,1.5097910153036316,94.6500015258789,-0.01286489125844581 7463,2019-05-06,93.76000213623048,93.98999786376952,90.5199966430664,91.0999984741211,4413700.0,0.013621644716005132,1.224363237998368,-2.21667535572141,38.06189383520157,37.22133944654735,0.4039140999962285,2.256422031976612,4.272612839338748,-2.450528627566783,9.437667355872229,3.470001220703111,-3.582020464435118,-1.67299804687498,-7.417095571937693,4.071099478187733,-4.54504680940633,1.1990507156563694,3.033032008485918,48.503074029108305,9.287569739094543,2.8720487625313558,5,0.09999465942381391,3.474994659423814,6.039997100830064,-0.3600006103515767,-1.0900039672851705,0,0.003946193566099598,3.0769298485856633,92.5,-1.6096244466657148,94.4000015258789,-11.615152878576664,94.86000061035156,0.003946193566099598 7464,2019-05-07,92.7300033569336,93.4000015258789,91.83000183105469,93.11000061035156,7090900.0,-0.010985481610808145,2.2708358168625673,-0.14285591363307748,46.1103326446738,38.217316857140425,1.269563955046678,3.030685486025348,5.311035378827015,-1.2866165216040173,10.283010588618458,1.9300003051757955,-3.165508629494383,-2.4419971466064396,-8.178915818263249,3.29492152505037,-5.310456482434844,0.4264621892219651,3.4357270376178093,33.083931330883786,-9.331408597793057,2.8684593358284043,5,1.1299934387207031,4.504993438720703,7.069995880126953,0.6699981689453125,0.839996337890625,1,0.02717563411883539,1.224363237998368,93.76000213623048,3.0769298485856633,92.5,-1.6096244466657148,94.4000015258789,0.02717563411883539 7465,2019-05-08,93.87999725341795,99.56999969482422,92.18000030517578,99.11000061035156,17468500.0,0.012401529762247954,1.4032512377604074,13.763266207561223,57.19612556359956,40.252560681286276,0.08631961571789759,1.6195508713260125,4.097893859747131,-2.287465128457953,10.982916591314314,7.3899993896484375,-2.5453133083457544,-1.0735031127929773,-6.647379502988173,4.500373277402218,-3.860441307890568,1.7134350823046134,-3.3600006103515483,37.12706604777248,-9.20199237878969,2.7869381950975964,5,1.165000915527358,2.9300003051757955,6.117502212524428,-0.4799957275390483,-1.1499938964843608,2,0.026736282591221627,2.2708358168625673,92.7300033569336,1.224363237998368,93.76000213623048,3.0769298485856633,92.5,0.026736282591221627 7466,2019-05-09,93.31999969482422,94.23999786376952,92.1999969482422,92.5199966430664,5159100.0,-0.005965035949906272,-1.8333298012122403,-0.15296415645646175,50.704227033745475,41.566482446559455,0.781835921980047,1.7735097037036383,4.608211753989053,-1.5460545033568849,11.350005336740603,2.0400009155273153,-2.3216028669155833,-1.3180007934570312,-6.476159653288491,3.8401580663744284,-3.897080223372754,1.2610786364586914,-2.619002990722663,30.93924980736839,-18.09387038978307,2.5790794299157294,5,1.7249984741210938,3.134998321533203,6.834999084472656,0.0800018310546875,-0.879997253417983,3,0.03932702722832149,1.4032512377604074,93.87999725341795,2.2708358168625673,92.7300033569336,1.224363237998368,93.76000213623048,0.03932702722832149 7467,2019-05-10,93.87999725341795,94.16000366210938,91.01000213623048,93.02999877929688,3979100.0,0.006000831123285977,3.4680514898843495,1.062494039558242,55.34592024874729,43.009090532972834,0.14454546472840946,0.722891198318024,4.070427503299655,-1.9083639402998216,11.290563268352265,3.150001525878892,-2.0554013257400356,-0.4230030059814567,-4.761424967211596,3.9154189552486827,-2.5922139865965335,1.74620797463362,-3.0016204895019456,37.12706604777248,-15.515259630248117,2.16921098061507,5,1.165000915527358,2.5750007629394673,7.0575027465820455,-0.4799957275390483,-1.8499984741210795,4,0.017362643060294447,-1.8333298012122403,93.31999969482422,1.4032512377604074,93.87999725341795,2.2708358168625673,92.7300033569336,0.017362643060294447 7468,2019-05-13,90.41999816894531,93.12000274658205,89.91000366210938,92.01000213623048,3685400.0,-0.036855551615886606,-1.45977602843639,-1.8705962606924393,35.03907696695714,42.305537737279,3.273074964264623,3.461737807269003,7.460344425503706,1.746059961980805,10.82686366819306,3.9699935913085795,-1.841264329349059,-3.312501907348633,-6.2617780963857825,-0.3632257183114831,-4.787140001867201,-1.837863812830065,9.150001525878906,5.27944840876512,-45.0178490578041,1.4746380945185715,5,4.320003509521484,5.730003356933594,9.897500991821289,2.9800033569335938,2.160003662109375,0,0.0460075618928526,3.4680514898843495,93.87999725341795,-1.8333298012122403,93.31999969482422,1.4032512377604074,93.87999725341795,0.0460075618928526 7469,2019-05-14,94.56999969482422,95.5199966430664,90.75,90.91999816894531,5769300.0,0.04589694326386562,-1.3909770410553428,-2.2955927161056393,51.18376099252715,43.78292594399002,-0.9939977215792482,-0.9977473317510714,3.290907814375899,-2.1957055014364073,11.649665207072282,5.099998474121094,-1.6325188632214207,1.0014995574951229,-1.2708183243451145,3.2738174393353603,-0.13465938342500294,2.1376584984152487,4.806800079345706,48.240144374109015,0.8534773625654708,1.1361589409201196,5,0.17000198364257812,1.5800018310546875,5.747499465942383,-1.1699981689453125,-1.379997253417983,1,-0.020090954129324046,-1.45977602843639,90.41999816894531,3.4680514898843495,93.87999725341795,-1.8333298012122403,93.31999969482422,-0.020090954129324046 7470,2019-05-15,96.7699966430664,98.31999969482422,93.66000366210938,93.8000030517578,4694700.0,0.02326315909211729,-1.8676965982210558,0.8136965341660906,60.09588573379617,46.69288513193187,-3.2347366384717873,-3.126490785541506,1.1472527545662956,-4.146373344494577,11.59845059098005,4.659996032714844,-1.4918746994636791,3.0544967651367188,0.3682626997262304,5.740730830547207,1.7113797324314817,4.397613797841956,2.4174672088623055,81.56951506602014,32.47847622312693,1.3431170327052415,5,-2.0299949645996094,-0.6199951171875,2.9150028228759766,-3.3699951171875,-1.4399948120117188,2,-0.03306806922857808,-1.3909770410553428,94.56999969482422,-1.45977602843639,90.41999816894531,3.4680514898843495,93.87999725341795,-0.03306806922857808 7471,2019-05-16,99.0,99.0500030517578,96.11000061035156,96.73999786376952,3728600.0,0.023044367410271827,1.4915187937840229,0.7609451221861742,61.60943120129956,50.594072691171974,-5.301074755333445,-5.060709979489715,-0.9687080597883266,-6.096859249604535,11.190523229847118,2.940002441406236,-1.25678586895458,4.931999969482419,1.4801014010741227,8.383898537890715,3.206050685278271,6.657949253686567,-9.089996337890625,99.45292062257215,51.56608966468872,1.7259492842041515,5,-4.259998321533203,-2.8499984741210938,0.6849994659423828,-5.599998474121094,0.0,3,-0.06333329942491317,-1.8676965982210558,96.7699966430664,-1.3909770410553428,94.56999969482422,-1.45977602843639,90.41999816894531,-0.06333329942491317 7472,2019-05-17,97.26000213623048,98.9499969482422,96.6500015258789,98.26000213623048,3031500.0,-0.017575735997671926,-1.072066808715362,-0.4424774578611356,56.0266792672289,52.590159961397234,-3.1456638021521997,-3.158145637552934,0.7194925438004276,-4.0707327570838885,10.760550967231367,2.3499984741210938,-0.9927994900283181,2.9860019683838033,-0.7154369786398291,6.687440915407436,1.135282494871987,4.8367214418956195,-7.167198486328132,80.41574359890446,33.92099494576958,1.850719473511816,5,-2.520000457763686,-1.1100006103515767,2.4249973297119,-3.8600006103515767,-0.3600006103515767,4,-0.04955788185232557,1.4915187937840229,99.0,-1.8676965982210558,96.7699966430664,-1.3909770410553428,94.56999969482422,-0.04955788185232557 7473,2019-05-20,92.69000244140624,96.0,92.30999755859376,95.44000244140624,3842900.0,-0.04698745213292432,-1.1025596438756606,2.75,46.153846153846125,52.594994795749706,1.4042686544819105,1.502265430423094,5.215761156514063,0.7912652763334194,9.82268627171905,4.950004577636719,-0.7084565947435237,-1.592498016357439,-5.27772211600427,2.092726083289392,-3.4351100661808545,0.2501140334659766,-2.4180548034667737,23.373514796423798,-19.594877226890354,1.8426120498234166,5,2.049999237060561,3.4599990844726705,7.079998016357436,0.7099990844726705,4.629997253417983,0,-0.007120548545961891,-1.072066808715362,97.26000213623048,1.4915187937840229,99.0,-1.8676965982210558,96.7699966430664,-0.007120548545961891 7474,2019-05-21,95.6500015258789,96.25,93.25,93.4000015258789,3958200.0,0.03193439428749434,-1.3529383605497944,-0.8181818181818182,51.39922289867927,51.950894499647454,-1.2270022519683152,-1.4518357722665485,2.192984466527662,-1.9071746266792786,9.523385589407635,3.559997558593764,0.008650570755278864,1.3165008544921903,-2.4168889941559826,5.049890703140363,-0.5501940698319032,3.183195778816284,-5.202492779663075,49.554914616504384,6.952520540490433,1.8666949243240882,5,-1.1699981689453125,-0.20000076293945312,4.204999923706055,-2.25,3.4899978637695312,1,-0.03209618030161354,-1.1025596438756606,92.69000244140624,-1.072066808715362,97.26000213623048,1.4915187937840229,99.0,-0.03209618030161354 7475,2019-05-22,93.83999633789062,95.5999984741211,93.62999725341795,94.83999633789062,1831200.0,-0.01892321128190022,-1.7746531844703657,-0.4444444444444444,49.05340551426333,51.76746988637166,0.6445091145902921,0.3517902659204992,3.9323925044147927,0.13193062771935615,9.31549401970484,2.0200042724609517,0.29193325171260653,-0.478004074096674,-4.2171713976538,3.261163249460452,-2.347587735875237,1.391579587681889,-3.2204377055639526,22.700260123654836,-19.871788668232547,1.8695836617785606,5,0.6400070190429688,0.9000053405761719,5.837505340576172,-0.43999481201171875,7.420005798339858,2,-0.006926618945550134,-1.3529383605497944,95.6500015258789,-1.1025596438756606,92.69000244140624,-1.072066808715362,97.26000213623048,-0.006926618945550134 7476,2019-05-23,92.11000061035156,94.73999786376952,91.36000061035156,93.33999633789062,3072500.0,-0.018435590313855665,-1.476192339293389,1.2299957275390625,49.33696099382955,51.09980774693636,2.4415739999200525,2.122065047084533,5.520586392040656,2.0853681355112315,8.831851825122245,3.3799972534179545,0.4383234761316288,-2.1644996643066463,-5.9884876643190665,1.659488335705774,-4.0764936643128635,-0.2525056643004291,-1.3218330896362716,9.881427692604591,-33.144635535326515,1.9119940000062128,5,2.3700027465820312,2.6300010681152344,6.137500762939453,1.2900009155273438,8.779998779296875,3,0.034958215170625584,-1.7746531844703657,93.83999633789062,-1.3529383605497944,95.6500015258789,-1.1025596438756606,92.69000244140624,0.034958215170625584 7477,2019-05-24,92.2699966430664,93.30999755859376,91.48999786376952,92.66999816894531,2262600.0,0.0017370104402849584,1.1666659097824232,0.3252056222009949,47.36840970547983,52.4697336067722,2.2676499463464808,1.8854683571382935,5.259633190388826,2.158239855514708,8.458669654443424,1.8199996948242472,0.31744017329005203,-1.894503402709958,-5.820034228289032,2.0310274228691156,-3.857268815499495,0.06826201007957877,-1.3165924117302694,18.609328145136377,-22.743918972847542,1.9627654127895353,5,2.6300048828125,2.4700050354003906,5.077503204345703,1.1300048828125,10.450004577636719,4,0.07293815543277482,-1.476192339293389,92.11000061035156,-1.7746531844703657,93.83999633789062,-1.3529383605497944,95.6500015258789,0.07293815543277482 7478,2019-05-28,93.5,94.20999908447266,92.63999938964844,92.9800033569336,2729300.0,0.013330480130953948,-1.6166561762892038,-1.2999866486105018,51.3503981015082,52.488248841103434,1.6991771538303198,0.5887784566554899,3.936048155511145,1.147308757717468,8.325812814643573,1.94000244140625,0.3768908025983819,-0.6029998779296903,-4.529767241342213,3.3237674854828327,-2.566383559635952,1.3603838037765712,-2.3846637922554237,43.76277416677328,1.3071888504016584,1.963383681706262,5,1.7050018310546875,1.2400016784667969,3.8474998474121094,-0.09999847412109375,4.6100006103515625,1,0.03636365268319697,1.1666659097824232,92.2699966430664,-1.476192339293389,92.11000061035156,-1.7746531844703657,93.83999633789062,0.03636365268319697 7479,2019-05-29,92.5500030517578,93.80999755859376,91.80999755859376,92.76000213623048,1889400.0,-0.010160395168365755,-1.3668498011403791,-0.40384700030816684,47.651016116596374,51.105485550303456,2.6066181943716344,1.4476014382945124,4.757573130608662,2.339583369382396,8.16778822293357,2.0,0.30037803455539347,-1.4479969024658317,-5.425161266812651,2.529167461880988,-3.4365790846392485,0.5405852797075852,-1.27597350713296,28.066109456674937,-14.441240158640255,1.98858218217341,5,2.654998779296889,2.1899986267089986,4.797496795654311,0.849998474121108,1.0499954223632955,2,0.0515396702947577,-1.6166561762892038,93.5,1.1666659097824232,92.2699966430664,-1.476192339293389,92.11000061035156,0.0515396702947577 7480,2019-05-30,92.12999725341795,93.04000091552734,91.5,92.73999786376952,2513500.0,-0.00453815002150737,1.5454419349549837,2.9047774750223136,47.88781945552604,49.580862022995284,2.569425846973786,1.7419039170081163,5.110889217504436,2.910711764021187,8.776015131377735,1.5400009155273438,0.8381403385017734,-1.7315025329589986,-5.771003957444648,2.307998891526651,-3.7512532452018235,0.2882481792838263,-0.700448238650452,22.780984282982725,-20.314329484874566,2.0197507122428258,5,3.0250015258789205,2.6100044250488423,5.217502593994155,2.220005035400405,1.3100051879882812,3,0.07608816178457456,-1.3668498011403791,92.5500030517578,-1.6166561762892038,93.5,1.1666659097824232,92.2699966430664,0.07608816178457456 7481,2019-05-31,93.08000183105469,93.27999877929688,90.88999938964844,90.9000015258789,2818700.0,0.010311566329732846,-1.172722196983621,-3.573767416264352,48.59944804439369,48.75561410934693,0.7726062429846081,0.7251148341289309,4.11933337758289,2.068272407189241,9.2067775989769,2.3899993896484375,0.8223515859696988,-0.7154979705810547,-4.761082979959525,3.3300870387974157,-2.73829047527029,1.3072945341081805,5.970001220703111,65.96393502145193,21.200184826102443,2.0227925046892365,5,0.48999786376953125,1.6599998474121094,4.267498016357422,3.8199996948242188,-1.0299987792968892,4,0.08788139390051741,1.5454419349549837,92.12999725341795,-1.3668498011403791,92.5500030517578,-1.6166561762892038,93.5,0.08788139390051741 7482,2019-06-03,91.30999755859376,94.23999786376952,90.77999877929688,93.29000091552734,3405400.0,-0.01901594582769328,-1.276314501617472,-0.908258293465663,51.656120293954494,49.366977902692305,1.7990309894613148,2.5311704315241315,5.573294455015869,3.9138084077793422,8.60255107868475,3.459999084472642,0.3686014260656236,-2.42600212097166,-6.585220093951747,1.7332158520084278,-4.505611107461704,-0.346393134481616,7.576805419921854,15.317887847871189,-33.01766518981831,2.079608986490047,6,2.2050018310546733,3.4300041198730327,6.037502288818345,8.590003967285142,2.650001525878892,0,0.10491733750082699,-1.172722196983621,93.08000183105469,1.5454419349549837,92.12999725341795,-1.3668498011403791,92.5500030517578,0.10491733750082699 7483,2019-06-04,94.12999725341795,94.20999908447266,90.19000244140624,91.58999633789062,2833500.0,0.030883799914840582,1.9777702425860884,-1.2828265702847166,49.13860161669024,49.11579776024908,-0.8886784722188423,-0.2737228235783675,2.545388431058271,1.1882616890458308,7.9856322769840755,4.0199966430664205,-0.2808344146666286,0.37549781799314985,-3.787459388711355,4.5384550246976545,-1.7059807853591025,2.456976421345402,4.43253355712892,97.28393247695638,46.914802361179525,2.0814786033522523,6,-1.2349967956542827,0.6100044250488423,2.8675022125244283,5.770004272460952,-0.6399993896484375,1,0.09125681735822266,-1.276314501617472,91.30999755859376,-1.172722196983621,93.08000183105469,1.5454419349549837,92.12999725341795,0.09125681735822266 7484,2019-06-05,95.25,95.98999786376952,93.69000244140624,93.69000244140624,2584000.0,0.011898467855754324,-1.948716694706312,0.6141720457883745,46.89289502913735,48.875741039679525,-2.3148160638808974,-1.2598467966103613,1.2458722125773534,0.13665259720272616,7.193348900367905,2.2999954223632812,-0.6988769696622654,1.3695007324218693,-2.8153823614064777,5.554383826250216,-0.7229408144923042,3.461942279336043,2.8101791083984295,87.24140607221383,39.13272755204389,2.092441546914174,6,-2.1599998474121236,-0.5099983215332031,0.7625007629394531,4.650001525878906,-2.4300003051757812,2,0.03002625312705054,1.9777702425860884,94.12999725341795,-1.276314501617472,91.30999755859376,-1.172722196983621,93.08000183105469,0.03002625312705054 7485,2019-06-06,96.38999938964844,97.37999725341795,95.05999755859376,95.95999908447266,2654200.0,0.011968497529117439,-1.0807140828831552,0.27564165264681467,44.41591901680426,48.328958597787825,-3.4140856376751003,-2.321169114643311,-0.08311519076698914,-0.9226798520374189,7.066930694853754,2.3199996948241903,-0.47848190333633056,2.384000015258792,-1.94875177818993,6.716751808707514,0.21762411853443098,4.550375911983153,1.1979691187304553,86.23089599292045,42.77383989630645,2.1663758967243636,6,-2.6049995422363423,-1.6499977111816406,-0.8549995422363281,3.5100021362304688,-4.1699981689453125,3,-0.02894492097929169,-1.948716694706312,95.25,1.9777702425860884,94.12999725341795,-1.276314501617472,91.30999755859376,-0.02894492097929169 7486,2019-06-07,96.98999786376952,98.69000244140624,96.56999969482422,97.0,2021500.0,0.006224696316218914,-3.9882507113300867,-0.023260765422931862,49.39270324106673,48.553880101741925,-3.6308859950039363,-2.77436634252156,-0.8158335483320798,-1.4038531998554475,7.076484853406753,2.3000030517577983,-0.6320299922118835,2.8004985809325973,-1.7168530672536377,7.317850229118832,0.5418227568394798,5.059174405025715,-6.799995422363281,79.99994614545037,39.51524588559674,2.258675824093116,6,-2.5499954223632812,-2.24999618530272,-1.0274982452392436,2.910003662109389,-7.4399948120117045,4,-0.03660166512581575,-1.0807140828831552,96.38999938964844,-1.948716694706312,95.25,1.9777702425860884,94.12999725341795,-0.03660166512581575 7487,2019-06-10,95.51000213623048,98.12999725341795,94.0500030517578,98.0,2503200.0,-0.015259261368556931,1.9672767424892177,248.94660564419104,57.366767661105214,49.222365608363816,-1.8360424509387343,-1.229005211755549,0.46218423968487343,0.17303784519113208,7.154806576573668,4.079994201660156,-0.6075136510854406,1.2390026092529496,-3.313516729639886,5.791521948145785,-1.0372570601934683,3.5152622786993675,-5.1499996948242455,62.58823170381467,19.115418670651223,2.276259669446418,6,-1.0699996948242472,-0.7700004577636861,0.497495651245103,2.864997863769517,-5.8100051879882955,0,-0.03622656273776981,-3.9882507113300867,96.98999786376952,-1.0807140828831552,96.38999938964844,-1.948716694706312,95.25,-0.03622656273776981 7488,2019-06-11,94.58000183105469,96.5,94.25,96.37999725341795,2097800.0,-0.009737203270598682,1.2058813629682819,0.7228903480416323,46.87317598030538,49.135938926553706,-0.8233132290656897,0.03017905855337233,1.1936111781531622,1.188643383046525,7.564825554399365,2.25,-0.47633605795671485,0.10100212097168537,-4.075266498467599,4.2772707404109696,-1.9871321887479638,2.1891364306913346,-4.0533993896484475,17.799987792969034,-23.87474321197685,2.088134309719645,6,-0.1399993896484517,0.15999984741210938,1.0574951171875142,3.2699966430664062,-5.3899993896484375,1,-0.006555326015847629,1.9672767424892177,95.51000213623048,-3.9882507113300867,96.98999786376952,-1.0807140828831552,96.38999938964844,-0.006555326015847629 7489,2019-06-12,92.66999816894531,94.95999908447266,91.72000122070312,94.8000030517578,2579200.0,-0.020194582629858182,1.6448995098497163,1.1833390553937853,46.600820126343784,48.99293900108901,1.2354192947812237,1.8873040440116,2.845225444010282,3.1837547514141846,7.54215567616713,3.2399978637695312,-0.3196401361845602,-1.7140014648437472,-5.967284984093737,2.539282054406243,-3.8406432244687494,0.4126402947812551,-1.9801277275390703,13.62979600950995,-29.187423185605915,2.1266417596249965,6,1.7700042724609233,2.0700035095214844,2.8774986267089844,5.090000152587891,-5.1699981689453125,2,0.008848599449945871,1.2058813629682819,94.58000183105469,1.9672767424892177,95.51000213623048,-3.9882507113300867,96.98999786376952,0.008848599449945871 7490,2019-06-13,93.56999969482422,94.33999633789062,92.41000366210938,92.91999816894531,2526800.0,0.009711897525217728,-1.3113815678266154,-0.30516433606510607,54.45664825770008,49.643739024789724,0.6271106139541018,0.7750099357405702,1.7509606432733449,2.323703894223499,6.810656813673835,1.92999267578125,-0.366712895267824,-0.6540000915527315,-4.767830767666865,3.459830584561402,-2.7109154296097984,1.4029152465043353,-2.7201266134179747,26.54229770614692,-19.59667777710027,2.0569153380570655,6,0.870002746582017,1.1700019836425781,1.9774971008300781,4.189998626708984,-5.430000305175781,3,-0.008015389574073994,1.6448995098497163,92.66999816894531,1.2058813629682819,94.58000183105469,1.9672767424892177,95.51000213623048,-0.008015389574073994 7491,2019-06-14,92.7300033569336,93.79000091552734,90.45999908447266,93.55999755859376,3297400.0,-0.00897719718531842,4.162789872429517,-1.276911158843643,51.34820154823822,49.60952583082125,1.578203559303148,1.1817796624291077,2.4051715858774116,3.2184921854907884,6.070637778750887,3.3300018310546875,-0.22727268378655197,-1.1804965972900447,-4.670129901693642,2.3091367071135522,-2.9253132494918503,0.5643200549117608,5.959999084472642,29.595890669855084,-19.198171434179837,1.7448166522018007,6,1.709999084472642,1.75,3.1974945068359375,5.029994964599609,-4.510002136230469,4,-0.005499861078052448,-1.3113815678266154,93.56999969482422,1.6448995098497163,92.66999816894531,1.2058813629682819,94.58000183105469,-0.005499861078052448 7492,2019-06-17,92.44000244140624,93.51000213623048,92.0,92.62000274658205,2431900.0,-0.0031273687590746,-1.8490466902265323,0.21686935260001766,46.712168497814794,49.339922150946194,2.285720334420347,1.151185319288075,2.5734325538673914,3.5969633610385046,5.29062719563912,1.510002136230483,-0.058055771752322016,-1.2294975280761804,-4.395929890788182,1.9369348346358208,-2.812713709432174,0.3537186532798131,6.0853999328613355,32.78150756307805,-15.961226494268487,1.5832161813559973,6,2.1349983215332173,2.040000915527358,3.3099956512451314,5.319995880126967,-2.660003662109361,0,-0.03126351485635526,4.162789872429517,92.7300033569336,-1.3113815678266154,93.56999969482422,1.6448995098497163,92.66999816894531,-0.03126351485635526 7493,2019-06-18,92.02999877929688,95.3000030517578,91.94000244140624,93.4800033569336,3955900.0,-0.004435348888802149,-3.1227070822430676,8.055567329291314,48.33118195743218,49.499731809645624,2.644623021986405,1.5907673924209575,2.806387542497447,4.056428402474552,5.614296249116826,3.3600006103515625,0.01656916767859684,-1.6065010070800838,-4.8291728167061905,1.6161708025460229,-3.2178369118931442,0.0048348977329766285,6.334095529174803,32.437983634646976,-18.13863024993166,1.6113359048130556,6,2.545001983642578,2.4500045776367188,3.719999313354492,5.729999542236328,-2.8699951171875,1,-0.025317851374120015,-1.8490466902265323,92.44000244140624,4.162789872429517,92.7300033569336,-1.3113815678266154,93.56999969482422,-0.025317851374120015 7494,2019-06-19,92.58000183105469,93.18000030517578,91.31999969482422,92.38999938964844,2795300.0,0.005976345311889064,1.6762610461606016,-0.13103575280839758,51.43222204577346,50.279321035086646,1.873019233834441,0.8421526191411601,2.129788772110274,3.555435741692193,5.955696153132399,1.8600006103515625,0.1460569969996044,-0.9029979705810547,-4.012319044993021,2.2063231038309112,-2.4576585077870448,0.6516625666249354,5.626010572937005,43.80167373646151,-9.86579387756899,1.5546605372059839,6,1.9949989318847656,2.0400009155273295,2.864999771118164,4.875,-3.0699996948242188,2,-0.03661697259236074,-3.1227070822430676,92.02999877929688,-1.8490466902265323,92.44000244140624,4.162789872429517,92.7300033569336,-0.03661697259236074 7495,2019-06-20,93.19000244140624,94.88999938964844,93.06999969482422,93.75,2578300.0,0.006588902552245646,-3.5499818802571097,-2.9473176999679516,50.35784169190764,50.386558640735636,0.85083807833621,0.19073857071418843,1.3879990993272457,3.0187684345527543,6.094618099520771,2.30999755859375,0.1722157075056998,-0.26049766540528196,-3.3676945627930337,2.8466992319824698,-1.8140961140991578,1.293100783288594,4.86108969619508,56.404981801386725,4.115597915010852,1.5535984486938788,6,1.1049957275390767,1.4300003051757812,2.2549991607666158,4.264999389648452,-4.3199996948242045,3,-0.06105807803775798,1.6762610461606016,92.58000183105469,-3.1227070822430676,92.02999877929688,-1.8490466902265323,92.44000244140624,-0.06105807803775798 7496,2019-06-21,95.33000183105469,95.9800033569336,91.4000015258789,92.9800033569336,6237400.0,0.022963830170452004,1.509588995282319,-4.196444141689267,62.7700218218057,50.9869202141468,-1.7314780138844554,-1.7872930044443507,-0.9061278204243024,1.0168647783212492,6.249792058837406,4.5800018310546875,0.23220539708250953,1.7185016632080021,-1.4296594406163052,4.8666627670323095,0.14442111129584134,3.292582215120163,2.569268445484056,86.05148036332918,27.883960902753522,1.5740805519121563,6,-1.8500022888183594,-0.7099990844726705,0.11499977111816406,2.125,-6.760002136230469,4,-0.07542224172143086,-3.5499818802571097,93.19000244140624,1.6762610461606016,92.58000183105469,-3.1227070822430676,92.02999877929688,-0.07542224172143086 7497,2019-06-24,99.0,99.55999755859376,95.2300033569336,95.66000366210938,5066800.0,0.038497829628172386,-1.061903498988203,1.4212759602492053,64.67752134413442,52.965180810127805,-5.4248378878359915,-5.19351897093307,-4.721411768511388,-2.52406953539969,6.322617774773473,4.3299942016601705,0.3627445502141313,5.051999664306635,1.1573741213536266,8.946625207259643,3.1046868928301308,6.999312435783139,-8.540000915527344,93.20391136196749,38.33264261103235,1.9473127714765068,6,-3.990001678466797,-4.125,-3.5549983978271484,-1.5449981689453125,-6.5,0,-0.10888887655855428,1.509588995282319,95.33000183105469,-3.5499818802571097,93.19000244140624,1.6762610461606016,92.58000183105469,-0.10888887655855428 7498,2019-06-25,96.9000015258789,99.11000061035156,96.08000183105469,98.7699966430664,3364000.0,-0.021212105799202963,1.3764667867422224,-0.5598793914751702,54.695508123329596,53.864590587570675,-3.3091293559344734,-2.9784471779803,-2.834394118687939,-0.3539693429296733,6.69013308669283,3.029998779296875,0.244812891423706,2.782001113891596,-1.3215049550933173,6.885507182876509,0.7302480793991322,4.83375414838406,-6.258002471923831,67.71848637958273,16.241973094402788,2.0517530344924584,6,-1.8900032043457031,-2.0250015258789062,-1.4549999237060547,0.5550003051757812,-2.3000030517578125,1,-0.07347783936495089,-1.061903498988203,99.0,1.509588995282319,95.33000183105469,-3.5499818802571097,93.19000244140624,-0.07347783936495089 7499,2019-06-26,97.31999969482422,98.04000091552734,95.62000274658205,97.51000213623048,2827100.0,0.004334346360491459,2.871997070312477,0.10160584894576123,52.759645072384174,53.67603467809113,-3.352734659994738,-3.1861204480627805,-3.338576865541114,-0.684425400076492,6.765768429030475,2.4199981689452983,0.042278900411531595,2.9634994506835994,-1.307348118674554,7.234347020041753,0.8280756660045228,5.098923235362676,-6.4996406707763725,72.54903244083698,24.41662849291349,2.135423784679078,6,-2.3100013732910156,-2.4449996948242188,-1.8749980926513672,0.13500213623046875,-4.430000305175781,2,-0.08384706184035073,1.3764667867422224,96.9000015258789,-1.061903498988203,99.0,1.509588995282319,95.33000183105469,-0.08384706184035073 7500,2019-06-27,99.13999938964844,99.68000030517578,96.8499984741211,97.66999816894531,2907700.0,0.018701188866947938,1.219606622904911,-7.7367491166071956,55.94909120694325,54.18724464016947,-4.804817808487684,-4.69472200822733,-5.093751951839863,-2.3588423649059536,6.928463099950255,2.8300018310546875,0.19560423261374638,4.432999038696295,-0.2034288529408883,9.069426930333478,2.1147850928777103,6.751212984514879,-8.144847594909677,93.47824885098352,47.337166909802164,2.3182139458185906,6,-3.6399993896484375,-4.204998016357422,-4.174997329711914,-1.68499755859375,-10.550003051757812,3,-0.09713533702546573,2.871997070312477,97.31999969482422,1.3764667867422224,96.9000015258789,-1.061903498988203,99.0,-0.09713533702546573 7501,2019-06-28,101.26000213623048,101.4499969482422,99.2300033569336,100.73999786376952,5185200.0,0.021383929389083622,3.9333525482349305,0.3537441092819226,65.36610886338778,56.259904680788694,-6.2442435944345505,-6.503938502729497,-7.062351480680206,-4.384762264117072,7.085440276787194,2.309997558593764,0.5781360093488672,6.144001770019543,0.7333438659108396,11.554659674128246,3.438672817965184,8.849330722073901,-9.917456401074247,96.94541788150386,50.70017365796134,2.7053289520543515,6,-4.87500381469728,-5.440002441406264,-6.649999618530288,-3.8050003051757955,-11.16000366210939,4,-0.12235827699252388,1.219606622904911,99.13999938964844,2.871997070312477,97.31999969482422,1.3764667867422224,96.9000015258789,-0.12235827699252388 7502,2019-07-01,100.88999938964844,102.87999725341795,99.81999969482422,102.6500015258789,3447500.0,-0.003653987149676907,1.7567625155080144,-3.384591684028102,67.3829046162227,58.37676275398764,-5.084216305475138,-5.6701377418166885,-6.580486579042713,-3.725317508646313,7.73538822863302,3.059997558593736,0.7585258429544695,5.294998931884763,-0.3863996289694569,10.976397492738982,2.45429965145766,8.135698212311866,-8.941006581707043,72.58954036541263,21.80654199903269,2.8406992804271076,7,-3.7900009155273438,-4.354999542236342,-6.279996871948242,-3.43499755859375,-8.620002746582031,0,-0.12211319029989287,3.9333525482349305,101.26000213623048,1.219606622904911,99.13999938964844,2.871997070312477,97.31999969482422,-0.12211319029989287 7503,2019-07-02,102.72000122070312,103.58999633789062,100.79000091552734,101.76000213623048,3934200.0,0.01813858501462584,1.0740788882515337,-0.5454533632150842,77.80851958562309,61.307462480637604,-5.8539828977250465,-7.192357549253828,-8.255067518940336,-5.3144096857833745,8.287512903949592,2.7999954223632812,1.148875280321704,6.695500564575198,0.2350643937076029,13.155936735442793,3.4652824791413934,9.925718650009003,-9.896528057123604,89.08411773208644,32.21344628208769,3.230218085433798,7,-5.225002288818359,-5.8300018310546875,-7.899999618530273,-5.2649993896484375,-7.489997863769531,1,-0.09949378017183363,1.7567625155080144,100.88999938964844,3.9333525482349305,101.26000213623048,1.219606622904911,99.13999938964844,-0.09949378017183363 7504,2019-07-03,98.11000061035156,103.19000244140624,97.58999633789062,103.0,4659700.0,-0.044879288897656466,1.1252377850162927,-5.093754221999774,60.42240491195547,62.42574728286514,-0.42137024030289183,-2.4844878637793926,-3.608032218399188,-0.703417095533041,8.862601684350363,5.600006103515611,1.593837627500335,1.9424999237060518,-4.57213699436619,8.457136841778294,-1.314818535330076,5.19981838274218,-4.209875129340929,18.694399637773436,-40.27710965713825,3.257318459036123,7,-0.6150016784667969,-1.220001220703125,-3.1374988555908203,-0.654998779296875,-6.1399993896484375,2,-0.03577619115680786,1.0740788882515337,102.72000122070312,1.7567625155080144,100.88999938964844,3.9333525482349305,101.26000213623048,-0.03577619115680786 7505,2019-07-05,93.5999984741211,97.83000183105469,91.3499984741211,97.7699966430664,11794100.0,-0.04596883200665902,2.0209745687355505,0.8527604681858889,51.70922337897178,61.1967696781058,4.6409515510501365,1.9033637499783822,0.902835628639707,3.7871098322520425,9.12383734807308,6.760002136230469,1.9716822443481874,-2.428002166748044,-9.04131734799644,4.185313014500352,-5.734659757372242,0.8786554238761539,9.989997863769531,18.382356149423963,-42.4747786742933,3.306657590624195,7,3.8699989318847656,3.2900009155273438,1.3725032806396484,3.8550033569335938,-1.8300018310546875,4,-0.007585460427854129,1.1252377850162927,98.11000061035156,1.0740788882515337,102.72000122070312,1.7567625155080144,100.88999938964844,-0.007585460427854129 7506,2019-07-08,93.44000244140624,93.62999725341795,91.41999816894531,93.44000244140624,4512600.0,-0.0017093593517428785,10.631891739950936,-0.0,51.97472296748408,59.785347636255764,5.0340403858472484,1.880163560611308,1.0995743620221248,3.8452297208906856,8.990030720609985,2.209999084472642,2.2823775486002944,-2.410498428344738,-9.105160507150273,4.284163650460798,-5.757829467747499,0.9368326110580227,9.905193939209,17.075198791264228,-45.378023682562755,3.3473310394027656,7,4.029994964599624,3.4499969482422017,1.5074977874756001,4.014999389648452,-1.1000061035156108,0,-0.05190502971740529,2.0209745687355505,93.5999984741211,1.1252377850162927,98.11000061035156,1.0740788882515337,102.72000122070312,-0.05190502971740529 7507,2019-07-09,92.0500030517578,92.6999969482422,90.54000091552734,92.5,4747000.0,-0.014875849243690564,4.082398348442553,-100.0,50.038030931824515,59.267850170532974,5.961412959318864,3.159654913830863,2.4628876593105247,5.125513322220698,9.823231202630515,2.900001525878892,2.567149194740267,-3.6274978637695483,-10.534658774218315,3.279663046679218,-7.0810783189939315,-0.17391740854516513,11.05528937072755,11.57090165443906,-52.42031165280644,3.453580455224382,7,5.014995574951186,4.839996337890639,2.1049976348877095,5.404998779296889,-3.9500045776367045,1,-0.021184188082430166,10.631891739950936,93.44000244140624,2.0209745687355505,93.5999984741211,1.1252377850162927,98.11000061035156,-0.021184188082430166 7508,2019-07-10,93.95999908447266,94.13999938964844,91.63999938964844,92.16000366210938,4561600.0,0.020749548825554243,1.3148190664570933,-4.000016954324922,52.494572399406294,59.238397651313214,4.01247494146395,1.2657224930508733,0.539467717241962,3.067892732420347,10.541607782411214,2.5,2.513186838892139,-1.6865016937255888,-8.619917793841836,5.246914406390658,-5.153209743783719,1.7802063563325419,8.642681677734373,27.035555386683637,-37.87740224913843,3.4667080500581267,7,3.104999542236328,2.9300003051757812,0.16750144958496094,3.4950027465820312,-6.0800018310546875,2,-0.017986403340499058,4.082398348442553,92.0500030517578,10.631891739950936,93.44000244140624,2.0209745687355505,93.5999984741211,-0.017986403340499058 7509,2019-07-11,93.48999786376952,94.8499984741211,92.56999969482422,93.79000091552734,3320700.0,-0.0050021416058187995,-1.1308405883904824,-0.16666878594832285,50.54504988909376,58.6379486159966,4.338272348741754,1.897596626680496,0.9928858941294578,3.3606499402126957,10.58152516710146,2.279998779296875,2.1057692889733346,-2.1975028991699332,-9.066204553002848,4.671198754662981,-5.631853726086391,1.236847927746524,8.63017570457032,40.46634537396044,-24.468492866970173,3.434350826916455,7,3.5750007629394673,3.5349998474121236,0.32750320434571734,3.9650039672851705,-3.930000305175767,3,0.01861167539761377,1.3148190664570933,93.95999908447266,4.082398348442553,92.0500030517578,10.631891739950936,93.44000244140624,0.01861167539761377 7510,2019-07-12,92.81999969482422,93.97000122070312,92.3499984741211,93.68000030517578,2657600.0,-0.00716652245432281,1.25,2.8666395402063642,45.18233670383741,56.395307264935454,4.489633400260004,2.64408958448783,1.6314037416426004,3.90966116654198,10.644812931798139,1.6200027465820312,2.015908921229851,-2.830001068115237,-9.75533477539554,4.095332639165065,-6.292667921755395,0.6326657855249209,8.836966967403114,52.900233661403384,-8.976695199101663,3.462666853640154,7,4.244998931884766,4.204998016357422,1.095001220703125,4.410003662109375,-1.9099960327148438,4,-0.00915749274849964,-1.1308405883904824,93.48999786376952,1.3148190664570933,93.95999908447266,4.082398348442553,92.0500030517578,-0.00915749274849964 7511,2019-07-15,92.22000122070312,93.01000213623048,91.83000183105469,92.75,2816900.0,-0.006464107693318066,1.2476130963625722,0.6162772129664129,35.248041688772474,52.824766939663206,4.1040376795805855,3.3770647984655113,2.2071302177986922,4.453093236057967,10.181876145990172,1.1800003051757955,1.9111871621811787,-3.4044994354248104,-10.378687634874467,3.5696887640248463,-6.891593535149639,0.08259466430001794,8.992286811656214,38.979147489910076,-18.152938133124465,3.487094099724828,7,4.844997406005859,4.804996490478516,2.042499542236328,5.010002136230469,0.4799957275390767,0,-0.004879685227500263,1.25,92.81999969482422,-1.1308405883904824,93.48999786376952,1.3148190664570933,93.95999908447266,-0.004879685227500263 7512,2019-07-16,89.55000305175781,92.41000366210938,88.43000030517578,92.30999755859376,6090200.0,-0.028952484641107445,1.689185357781707,5.207548799447254,34.39490466494644,48.001031948476914,5.583453710826802,6.133940563645865,4.882582440041418,7.07868661762555,10.000197505457887,3.9800033569335938,1.4972631844127449,-5.929997634887698,-13.291026844801252,1.4310315750258553,-9.610512239844482,-2.2494830299309143,11.23539349592825,17.44553062335261,-36.76335304298338,3.6805146049567776,7,6.259998321533203,6.459995269775391,5.039999008178711,7.680000305175781,4.489997863769531,1,0.03115570285933167,1.2476130963625722,92.22000122070312,1.25,92.81999969482422,-1.1308405883904824,93.48999786376952,0.03115570285933167 7513,2019-07-17,89.69999694824219,90.8499984741211,89.30999755859375,89.75,3097400.0,0.0016749736613372868,-2.7108373931427523,0.018117083796349954,33.6340084978641,45.024543458022315,3.7910128670503127,6.113901558289825,4.699278140348071,6.899718493563839,10.504353606819853,1.5400009155273438,0.6376653774257335,-5.663503646850586,-13.322169904479935,1.9951626107787632,-9.492836775665268,-1.8341705180359043,10.344075824893253,19.781884817500554,-30.780782465585283,3.8293331288146746,7,3.430004119873047,6.310001373291016,4.890005111694336,7.230003356933594,4.920005798339858,2,-0.017837218824481194,1.689185357781707,89.55000305175781,1.2476130963625722,92.22000122070312,1.25,92.81999969482422,-0.017837218824481194 7514,2019-07-18,89.19000244140625,89.47000122070312,88.0199966430664,88.9000015258789,4105700.0,-0.005685557683242859,2.411781601457666,-5.799664327128471,27.355477228135427,42.31857166348494,3.2437581128341293,6.700438955818811,5.202554294272062,7.3784370175048934,10.94650908646035,1.6800003051757812,-0.33077969756760695,-6.003998184204107,-14.061706638759219,2.0537102703510044,-10.03285241148167,-1.9751439569265443,10.157225983651614,19.66394786883606,-24.418039819662006,4.028854227277558,7,2.2449951171875,6.614994049072266,5.399999618530273,7.739997863769531,3.720001220703125,3,-0.014687803028695878,-2.7108373931427523,89.69999694824219,1.689185357781707,89.55000305175781,1.2476130963625722,92.22000122070312,-0.014687803028695878 7515,2019-07-19,87.5,89.41000366210938,87.47000122070312,89.3499984741211,3676400.0,-0.018948339445516993,-1.031420388500761,-6.379284943832048,18.059398099167353,38.550202233671975,4.444909236492975,8.371515918029388,6.828988476360635,8.984865411427691,12.090991108992027,1.94000244140625,-1.8238081779287825,-7.409500503540045,-16.138936390828547,1.319935383748458,-11.774218447184296,-3.0447825598957934,10.941049882498547,0.541494121648884,-35.331239934467376,4.364717943644249,7,3.6599998474121094,8.029998779296875,7.090002059936523,9.430000305175781,6.8799972534179545,4,0.02354282924107154,2.411781601457666,89.19000244140625,-2.7108373931427523,89.69999694824219,1.689185357781707,89.55000305175781,0.02354282924107154 7516,2019-07-22,88.13999938964844,89.12999725341797,87.51000213623047,88.0199966430664,3200000.0,0.007314278738839386,-1.8421172392100174,-0.06486640300557152,20.77026513654218,35.29822825641838,3.323548706311854,7.552459481766618,6.149600193526936,8.27470345591854,12.755917219989076,1.6299972534179688,-2.726626564596401,-6.410000991821292,-15.64413685066475,2.824134867022167,-11.027068921243028,-1.7929330623995554,9.20394562667056,13.562709267702038,-16.935848188518563,4.617067929421729,7,3.020000457763672,7.3899993896484375,6.450002670288086,8.790000915527344,5.919998168945327,0,0.03142732348130983,-1.031420388500761,87.5,2.411781601457666,89.19000244140625,-2.7108373931427523,89.69999694824219,0.03142732348130983 7517,2019-07-23,88.22000122070312,89.13999938964844,87.70999908447266,88.87999725341797,2428900.0,0.0009076677060209093,1.4237287039731032,-5.499841057918495,13.858392835817327,31.005319416019606,2.9537452457971796,6.981377317155989,6.012273826793418,8.157184248907555,13.715244758740946,1.4300003051757812,-3.1240710581296582,-5.790999221801755,-15.188479098083292,3.606480654479782,-10.48973915994253,-1.0922592836609795,8.13654941605428,22.189367143466594,-0.8613943887082947,4.698739938140769,7,2.9399986267089844,7.30999755859375,6.240001678466797,8.28499984741211,4.180000305175781,1,0.05078208643787385,-1.8421172392100174,88.13999938964844,-1.031420388500761,87.5,2.411781601457666,89.19000244140625,0.05078208643787385 7518,2019-07-24,89.77999877929688,89.94000244140625,88.0,88.04000091552734,2137100.0,0.017683037145862723,-1.1318711722021706,-2.6363762470089127,25.514368037776578,28.22413254365103,0.825242944536825,5.1232910726232035,4.523440310190082,6.5423332098648785,14.60430971030538,1.94000244140625,-3.5156820185981843,-3.8750015258789006,-13.350791274696888,5.600788222939087,-8.612896400287894,0.8628933485300934,5.687896915855106,93.5221221443839,67.0319742436361,4.737894874408993,7,0.94000244140625,5.75,4.747503280639648,6.370002746582031,3.25,2,0.04744934500057951,1.4237287039731032,88.22000122070312,-1.8421172392100174,88.13999938964844,-1.031420388500761,87.5,0.04744934500057951 7519,2019-07-25,89.16000366210938,89.7699966430664,87.87999725341797,88.44999694824219,2891200.0,-0.006905715366644305,-1.0432358423648571,0.40805033652686734,33.079252247972164,26.879345381888225,0.8565069023761538,5.376258720312137,5.075074898570932,7.105228823577249,15.713620683401158,1.9000015258789062,-3.785679225622289,-4.086996841430661,-13.60096227192922,5.426968589067897,-8.84397955667994,0.669985873818618,5.508102585597726,68.42111765941411,39.21562922073498,4.756982715249282,7,1.0799980163574219,6.3699951171875,5.367498397827148,6.989997863769531,4.519996643066406,3,0.0612382106349445,-1.1318711722021706,89.77999877929688,1.4237287039731032,88.22000122070312,-1.8421172392100174,88.13999938964844,0.0612382106349445 7520,2019-07-26,89.51000213623047,90.48999786376952,89.27999877929688,89.5,2281400.0,0.003925509867041876,-4.377719003780687,0.014087382605144957,35.236634920453014,26.878077963186065,-0.013847561126453911,4.4984517026350375,4.588450134439356,6.724654803218243,16.255705428875732,1.329994201660142,-4.3090359160816405,-3.255498504638666,-12.484168763884668,5.9731717546073355,-7.869833634261667,1.3588366249843347,4.438293608776235,67.11419018213317,34.87171680240732,4.614335129623004,7,0.43000030517578125,6.019996643066406,5.087499618530273,6.6399993896484375,5.319999694824219,4,0.037984598868674446,-1.0432358423648571,89.16000366210938,-1.1318711722021706,89.77999877929688,1.4237287039731032,88.22000122070312,0.037984598868674446 7521,2019-07-29,88.87000274658203,89.79000091552734,86.94999694824219,89.41000366210938,5162900.0,-0.007150032112326232,3.369252258015294,-53.98855835240275,37.34073758656745,27.205392732255063,0.11284843657644217,4.387583998452328,5.009678774851395,7.3452155367935745,16.555363293980673,2.8400039672851562,-4.791942689003079,-3.2759979248046847,-11.73509367126428,5.183097821654911,-7.5055457980344755,0.9535499484251062,4.430463545994314,54.2374379034259,18.579575730938544,4.229547873229795,7,0.029994964599609375,6.399993896484375,5.587497711181641,7.279998779296875,9.07999420166017,0,0.06200061141607027,-4.377719003780687,89.51000213623047,-1.0432358423648571,89.16000366210938,-1.1318711722021706,89.77999877929688,0.06200061141607027 7522,2019-07-30,88.56999969482422,89.01000213623047,86.23999786376953,87.93000030517578,5666000.0,-0.0033757515751775546,2.6447322190433167,-1.1851820455219768,25.38808948493488,26.289179508596263,0.2896820554261126,3.9181657255787172,5.139008350612357,7.550548808309969,16.556316745165894,2.7700042724609375,-5.099363017037916,-2.960000991821289,-10.480269447308089,4.560267463665511,-6.720135219564682,0.8001332359221038,3.9684102764320244,54.82357249540459,17.32838497673511,3.760134227743397,7,-0.2050018310546875,6.344997406005859,5.480001449584961,7.5800018310546875,8.879997253417983,1,0.06198484681817562,3.369252258015294,88.87000274658203,-4.377719003780687,89.51000213623047,-1.0432358423648571,89.16000366210938,0.06198484681817562 7523,2019-07-31,92.5,96.54000091552734,91.04000091552734,94.0,11152800.0,0.04437168701272376,-1.4886888137840086,-2.3437522351763107,46.5648883253166,28.42355851939417,-3.57759090505148,-0.8608871870125085,1.227809888580822,3.5637375253611765,15.704114045588573,7.970001220703125,-5.0265824201484435,1.4809993743896541,-3.93118851417681,6.893187262956118,-1.225094569893571,4.187093318672879,-6.260002136230469,60.77670176187111,22.680085180636965,2.7060939442832317,7,-1.1100006103515625,2.414997100830078,2.4424991607666016,3.6500015258789062,6.029998779296875,2,-0.001081064585092939,2.6447322190433167,88.56999969482422,3.369252258015294,88.87000274658203,-4.377719003780687,89.51000213623047,-0.001081064585092939 7524,2019-08-01,94.5999984741211,97.06999969482422,93.08000183105469,93.25,5870300.0,0.022702686206714562,-3.721905458419672,-0.8999989827473959,55.61868972698872,32.59681314470765,-5.397034059331105,-3.41227830880473,-0.9240211403143945,1.4077050398765465,16.04281643079795,4.569999694824219,-4.660466416541212,3.75649795532226,-0.8560981472980416,8.369094057942561,1.4501999040121092,6.062796006632411,-8.360000610351562,77.19297504068305,39.27653278120229,2.3062980513101494,8,-2.9449996948242188,0.3149986267089844,0.3425006866455078,1.5500030517578125,4.0800018310546875,3,-0.01659619154490488,-1.4886888137840086,92.5,2.6447322190433167,88.56999969482422,3.369252258015294,88.87000274658203,-0.01659619154490488 7525,2019-08-02,92.88999938964844,95.37000274658205,91.83000183105469,94.75,2764900.0,-0.018076100550259988,1.2838670617536627,-1.377779787167909,51.97639791363966,36.06416123105182,-3.1760547786152813,-1.8532130585837194,0.7715571800645193,3.058342973396762,15.92929217781622,3.540000915527358,-4.307545476994761,2.081998825073242,-2.451522521373235,6.615520171519719,-0.18476184815000352,4.348759498296488,-6.216801452636716,61.403512479658474,22.645715680576252,2.2667606732232413,8,-1.2350006103515625,2.0249977111816406,2.052499771118164,3.2600021362304688,6.6100006103515625,4,0.008504692870257236,-3.721905458419672,94.5999984741211,-1.4886888137840086,92.5,2.6447322190433167,88.56999969482422,0.008504692870257236 7526,2019-08-05,88.58999633789062,91.76000213623048,88.22000122070312,90.30999755859376,5117100.0,-0.04629134546250202,-1.8780595218896268,0.9247315356407535,47.416557029970654,39.7928461415133,1.3348688533456823,2.1763944738508485,5.062647197429342,7.248788496448526,16.050216071842144,4.6699981689453125,-3.8568967058266708,-1.975503921508789,-6.434483175801233,2.483475332783655,-4.204993548655011,0.25398570563743306,-1.5009263305664007,21.698966544793628,-18.93864278365158,2.2294896271462252,8,3.06500244140625,6.325000762939453,6.627504348754883,6.860004425048828,10.520004272460938,0,0.07043690880586673,1.2838670617536627,92.88999938964844,-3.721905458419672,94.5999984741211,-1.4886888137840086,92.5,0.07043690880586673 7527,2019-08-06,90.0999984741211,91.55999755859376,89.62000274658203,90.80999755859376,3604500.0,0.01704483800260226,-1.3233602419491328,0.4127898724295217,51.00301311422095,42.624917816673786,0.1336430238095545,0.5405254442354988,3.5559366766165112,5.657654390847611,15.965141396327287,2.970001220703139,-2.9730959912603083,-0.3680015563964787,-4.775284367295939,4.039281254502981,-2.5716429618462087,1.8356398490532513,-2.6116912792968634,21.242910480893322,-21.12265517487242,2.2036414054497313,8,1.5550003051757812,4.814998626708984,6.002500534057617,5.5800018310546875,8.239997863769531,1,0.08712540074432762,-1.8780595218896268,88.58999633789062,1.2838670617536627,92.88999938964844,-3.721905458419672,94.5999984741211,0.08712540074432762 7528,2019-08-07,92.2699966430664,92.3499984741211,88.69999694824219,89.12000274658203,4498100.0,0.024084330806826593,1.2054406151463186,-4.43661684271598,57.12961671120091,45.297180534810316,-1.8394415384076552,-1.8578269504335339,1.3748608062098384,3.4159239215733237,16.41765940236543,3.6500015258789062,-2.0954075139803336,1.8864967346191435,-2.298061405134632,6.071054874372919,-0.20578233525775147,3.9787758044960384,-4.398421748242171,45.76266802990033,0.503792522025897,2.092279069876891,8,-0.6149978637695312,2.645000457763672,4.547502517700195,4.125003814697266,6.2100067138671875,2,0.05613959568259119,-1.3233602419491328,90.0999984741211,-1.8780595218896268,88.58999633789062,1.2838670617536627,92.88999938964844,0.05613959568259119 7529,2019-08-08,95.2300033569336,95.29000091552734,92.4800033569336,92.9499969482422,3849300.0,0.032079839834801005,1.3416631433721267,0.7238129607920977,66.89987413335326,48.815318225132565,-4.3000681813887525,-4.933748885576563,-1.5314305440353877,0.3898112955323825,16.79386676491434,3.0200042724609375,-0.9822609569759351,4.759503173828122,0.24375557954361682,9.275250768112627,2.5016293766858695,7.017376970970375,-6.990491470109362,98.04196699620645,45.17989045501906,2.257873797142251,8,-3.5750045776367188,-0.5150032043457031,1.9624958038330078,1.5199966430664062,3.8899993896484517,3,0.03465289620955381,1.2054406151463186,92.2699966430664,-1.3233602419491328,90.0999984741211,-1.8780595218896268,88.58999633789062,0.03465289620955381 7530,2019-08-09,91.97000122070312,94.87000274658205,91.4000015258789,94.37000274658205,3496700.0,-0.03423293102292124,1.0411762725936478,-1.0526292894309888,57.51275207077107,51.05665316782186,-0.7313249747120381,-1.8347606977419133,1.7590530543943856,3.598409040043691,17.23345214670509,3.8300018310546875,-0.39435228530665256,1.5420009613037138,-2.8959719787361564,5.979973901343584,-0.6769855087162284,3.760987431323656,-3.3772698215588974,53.04102067706293,-4.594202271070017,2.2189864700199355,8,-0.31500244140625,0.06499862670898438,5.222497940063477,4.779998779296875,6.4499969482421875,4,0.07295856252486588,1.3416631433721267,95.2300033569336,1.2054406151463186,92.2699966430664,-1.3233602419491328,90.0999984741211,0.07295856252486588 7531,2019-08-12,91.7699966430664,92.55999755859376,91.04000091552734,91.5,1845800.0,-0.00217467190368692,-1.554627344125685,-0.11249852975302964,56.93087520536947,54.56140713675904,-0.08570906604609263,-1.7604574868020961,1.9572173126659038,3.752988626549296,17.584293224313996,1.5199966430664205,0.02663027663560058,1.3644966125488338,-3.039656445907326,5.768649671004994,-0.8375799166792461,3.5665731417769138,-2.83817451209498,46.585703287352466,-14.89152230555802,2.202076529228077,8,0.8750038146972656,-0.11499786376953125,5.410001754760742,4.980003356933594,6.510002136230469,0,0.08423235959132658,1.0411762725936478,91.97000122070312,1.3416631433721267,95.2300033569336,1.2054406151463186,92.2699966430664,0.08423235959132658 7532,2019-08-13,92.33999633789062,93.55999755859376,91.25,91.95999908447266,2414600.0,0.006211177025985837,-1.5666704813736494,1.407414733391732,55.199018033501154,55.520754882112875,-0.07229914976869622,-2.224786786238923,1.449024059412622,3.015075204423809,16.96607887697226,2.309997558593764,0.43459725644554226,1.794996643066412,-2.6713660010524194,6.261359287185243,-0.43818467899301083,4.028177965125835,-3.082647104365094,55.235162341609126,-2.098190570632326,2.233181322059417,8,0.3050041198730469,-0.68499755859375,4.840002059936523,4.410003662109375,7.350006103515611,1,0.07331605524098284,-1.554627344125685,91.7699966430664,1.0411762725936478,91.97000122070312,1.3416631433721267,95.2300033569336,0.07331605524098284 7533,2019-08-14,88.0999984741211,90.75,87.5,90.41000366210938,5458800.0,-0.04591724097816208,1.1739145966496982,-6.079004959142289,48.12322114832601,54.68792504003924,3.886643971543066,1.9912917696021282,5.611922606405784,7.101355839208537,16.661860902311847,4.839996337890625,0.7692436846684529,-2.3650012969970646,-6.950811885927706,2.220809291933577,-4.6579065914623925,-0.07209600253173676,8.970001220703125,7.702161792114204,-46.236387111073604,2.2929052944653217,8,3.335002899169922,3.5550003051757812,8.877500534057617,8.650001525878906,10.599998474121108,2,0.1162315328163992,-1.5666704813736494,92.33999633789062,-1.554627344125685,91.7699966430664,1.0411762725936478,91.97000122070312,0.1162315328163992 7534,2019-08-15,87.87999725341797,88.94999694824219,87.2300033569336,88.94999694824219,2821100.0,-0.002497176214682373,2.214942209102512,0.46320229079487546,47.10066886763673,54.14617736826114,3.4119734073720167,2.2220439753295693,5.714571895857645,7.174539815538793,16.05340077404512,1.7199935913085938,1.2863543742803643,-2.5195022583007756,-7.218028191633948,2.179023675032397,-4.868765224967362,-0.17023929163418927,8.998602447509768,8.507774193870505,-41.95629302512644,2.3492629666665894,8,3.3800048828125,3.7750015258789062,9.097501754760742,8.870002746582031,10.300003051757812,3,0.12061909916711278,1.1739145966496982,88.0999984741211,-1.5666704813736494,92.33999633789062,-1.554627344125685,91.7699966430664,0.12061909916711278 7535,2019-08-16,89.55999755859375,90.37999725341795,88.06999969482422,88.55999755859375,2814900.0,0.01911698176697918,-1.3333359021585696,-0.9345797058047588,51.183523867428164,54.56472923908975,1.3521280200010324,0.7423470105461547,3.8975706567740502,5.346580308872376,15.11697273922454,2.499999999999986,1.2888287674180248,-0.9425018310546847,-5.460237170993878,3.5752335088845086,-3.2013695010242884,1.316365838914919,6.932658288574217,36.80878887770652,-12.633603883664158,2.258867669969599,8,1.7000045776367188,2.095001220703125,7.4850006103515625,7.19000244140625,7.8000030517578125,4,0.10674414301690605,2.214942209102512,87.87999725341797,1.1739145966496982,88.0999984741211,-1.5666704813736494,92.33999633789062,0.10674414301690605 7536,2019-08-19,90.91000366210938,91.6999969482422,90.12000274658205,91.23999786376952,2511800.0,0.015073762174149241,1.5280061523812436,-0.32999420166014204,53.87417620908772,54.883747360741616,0.4088147081292419,-0.41054593542304474,2.404083442277937,3.881308932218616,13.984532141285037,2.1399993896484517,0.9718599014715892,0.26900405883789347,-4.111531528623985,4.649539646299772,-1.9212637348930457,2.4592718525688326,5.21214608544922,58.135919053616604,8.9869704199592,2.190267793730942,8,0.34999847412109375,0.7449951171875,6.1349945068359375,5.839996337890625,6.7199935913085795,0,0.08260911015633421,-1.3333359021585696,89.55999755859375,2.214942209102512,87.87999725341797,1.1739145966496982,88.0999984741211,0.08260911015633421 7537,2019-08-20,92.6999969482422,93.56999969482422,90.27999877929688,90.58000183105469,4328000.0,0.019689728457011224,-1.4191172345701175,-6.424340508173163,50.35637358675458,54.131164791358685,-1.0879981606466202,-1.9475524032603317,0.5361626393413985,1.9608591827105926,12.697764041066767,3.2900009155273438,0.8703078576297685,1.83499755859377,-2.481992278857035,6.151987396044575,-0.32349736013163977,3.9934924773191796,3.0664669436913954,86.27755127581864,37.0049323591425,2.158494918725405,8,-1.439994812011733,-1.0449981689453267,4.345001220703111,4.050003051757798,3.9200057983398438,1,0.06019419649140012,1.5280061523812436,90.91000366210938,-1.3333359021585696,89.55999755859375,2.214942209102512,87.87999725341797,0.06019419649140012 7538,2019-08-21,94.04000091552734,94.9800033569336,92.62000274658205,93.5500030517578,3007200.0,0.01445527520387424,-1.0085124618935968,0.23113160016123047,48.974364133709386,52.13944145806492,-2.403250603904837,-3.111576070163281,-0.8378233016966874,0.5059676598658314,11.828385222985904,2.3600006103515483,1.2374690159871307,2.962001419067377,-1.5457447425605864,7.469747580695341,0.7081283382534025,5.215874499881352,1.3850045550062475,87.87093623991935,40.38970550000269,2.253873080813981,8,-2.93499755859375,-2.3850021362304688,1.8699989318847656,1.9699974060058594,1.6299972534179688,2,0.06008083231468797,-1.4191172345701175,92.6999969482422,1.5280061523812436,90.91000366210938,-1.3333359021585696,89.55999755859375,0.06008083231468797 7539,2019-08-22,94.62000274658205,94.9499969482422,92.72000122070312,94.44000244140624,2718400.0,0.006167607671289765,4.309585009854621,0.3673491630985293,53.305315179451,51.67194847014047,-3.4407078429454145,-3.4378137207434065,-1.384193521879908,-0.20332125484050323,10.877334118407873,2.2299957275390767,1.454327030333431,3.2690032958984574,-1.4078249799201359,7.945831571717051,0.9305891579891608,5.607417433807754,0.47720263940755103,94.7901531177821,47.04296640980658,2.338414137909295,8,-3.5149993896484517,-2.9650039672851705,-0.05000305175782671,1.3899955749511577,3.1999969482421733,3,0.043119785280364864,-1.0085124618935968,94.04000091552734,-1.4191172345701175,92.6999969482422,1.5280061523812436,90.91000366210938,0.043119785280364864 7540,2019-08-23,92.91000366210938,95.7300033569336,92.62000274658205,94.58999633789062,4213300.0,-0.01807227895620034,-1.7522196190695036,-9.33327681939411,59.160314235055054,51.91966391788331,-1.7694204682304786,-1.5389368757205233,0.31124606748224437,1.3953545481155913,10.278215062421634,3.1100006103515483,1.3116508577296884,1.3890041351318416,-3.2531064426510454,6.031114712914729,-0.9320511537596019,3.710059424023285,-5.680000305175781,49.732631229651425,-1.2553868702631021,2.3210552888914457,8,-1.4300003051757812,-1.2550048828125,0.7099933624267578,2.8949928283691406,3.839996337890625,4,0.05672152013072851,4.309585009854621,94.62000274658205,-1.0085124618935968,94.04000091552734,-1.4191172345701175,92.6999969482422,0.05672152013072851 7541,2019-08-26,94.37999725341795,94.52999877929688,93.25,93.7699966430664,2919400.0,0.01582169339541295,1.8131728092826722,-0.3630971843778299,59.09090319812172,52.35209560284115,-3.162859465439624,-2.7141248026801605,-1.1294460145587806,-0.16752730984845243,8.967285736778294,1.6199951171875,0.6696276965323875,2.5834980010986186,-2.0501713991109796,7.217167401308217,0.2666633009938124,4.900332701203425,-6.979993896484359,75.2292666128174,19.632738786075166,2.316834700104799,8,-2.899993896484361,-2.7249984741210795,-1.0349979400634624,1.1500015258789205,-0.12999725341795454,0,0.03157452260707383,-1.7522196190695036,92.91000366210938,4.309585009854621,94.62000274658205,-1.0085124618935968,94.04000091552734,0.03157452260707383 7542,2019-08-27,94.05999755859376,96.3000030517578,94.05999755859376,94.75,3773100.0,-0.0033905457102839653,-5.492746572313321,-1.1311504114866078,54.126325690224256,53.01910721860762,-2.8756219939972567,-2.06775461858588,-0.7739100745994136,0.09206769973481244,7.572232122086637,2.240005493164034,0.480826399822476,1.9889984130859517,-2.487674667517908,6.465671493689811,-0.24933812721597803,4.2273349533878815,-6.493394201660166,39.13029055966196,-16.978566185096703,2.2383365403019297,8,-2.294994354248061,-2.404998779296889,-0.714998245239272,1.4700012207031108,0.2799987792968608,1,0.037954494870152455,1.8131728092826722,94.37999725341795,-1.7522196190695036,92.91000366210938,4.309585009854621,94.62000274658205,0.037954494870152455 7543,2019-08-28,92.4000015258789,94.04000091552734,91.56999969482422,93.7699966430664,3710100.0,-0.017648267869460388,1.5863837538146899,1.9854931446263124,43.06031899027075,52.57017945445585,-0.6051651686292701,-0.4380957364402889,0.9162832504210172,1.6576019934782096,7.71960541022567,2.4899978637695455,0.27792764779515267,0.3340023040771456,-4.140876341351984,4.808880949506275,-1.903437018637419,2.57144162679171,-4.484062181152339,17.547594968151788,-31.88319276117927,2.2374393227145664,8,-0.21500015258789062,-0.7450027465820312,0.9449977874755859,3.1299972534179688,3.2099990844726562,2,0.04567100812786484,-5.492746572313321,94.05999755859376,1.8131728092826722,94.37999725341795,-1.7522196190695036,92.91000366210938,0.04567100812786484 7544,2019-08-29,93.02999877929688,93.7300033569336,92.58999633789062,93.29000091552734,2601200.0,0.0068181519806742585,1.0,0.1897832575960082,52.984228283926974,52.77025772295571,-0.4780858113930577,-1.2561475332387886,0.3066955602006942,0.959478843862513,7.7278421789001115,1.3300018310546875,0.10005190918246853,1.0424995422363281,-3.298285196852788,5.3832842813254445,-1.12789282730823,3.2128919117808863,-4.778696886289055,30.866766348748666,-17.359355193294736,2.170392369544555,8,0.18000411987304688,-1.375,0.095001220703125,2.5,0.5400009155273438,3,0.02837793641072195,1.5863837538146899,92.4000015258789,-5.492746572313321,94.05999755859376,1.8131728092826722,94.37999725341795,0.02837793641072195 7545,2019-08-30,93.68000030517578,94.20999908447266,92.9800033569336,93.52999877929688,1704300.0,0.006987009936665345,1.0330523275976216,-0.5769242055224625,55.2443837407094,52.92250300424701,-0.5388734446975434,-1.9435778238364634,-0.3345876785261339,0.23964932805100148,8.179727705370086,1.2299957275390625,0.497677348298609,1.65300102233887,-2.7364673781706585,6.042469422848399,-0.5417331779159014,3.8477352225936414,-5.106750365817959,44.608860737034604,-3.666765680699413,2.194734200254767,8,-0.3899993896484375,-2.0250015258789062,-0.7950000762939453,1.8499984741210938,-1.1399993896484375,4,0.04419299077884076,1.0,93.02999877929688,1.5863837538146899,92.4000015258789,-5.492746572313321,94.05999755859376,0.04419299077884076 7546,2019-09-03,94.83000183105469,95.16999816894531,92.6500015258789,92.7300033569336,3263400.0,0.012275848869904182,-1.230083416885252,13.999847413661563,56.62588180646586,53.61911502865937,-1.2006032361525882,-2.7427463790917272,-1.5313171783282087,-0.9962365139164717,8.070631581363449,2.5199966430664062,1.0268241641606295,2.491002273559573,-1.754546642648549,6.736551189767695,0.3682278154555121,4.613776731663634,-5.947681767200862,68.9217721474071,20.637243525584317,2.1227744581040593,9,-0.8950004577636719,-3.1750030517578125,-2.095001220703125,0.6999969482421875,-1.950004577636733,1,0.020246737655514435,1.0330523275976216,93.68000030517578,1.0,93.02999877929688,1.5863837538146899,92.4000015258789,0.020246737655514435 7547,2019-09-04,97.9499969482422,98.12000274658205,94.76000213623048,95.23999786376952,3434700.0,0.03290092857686511,1.2032713728609423,1.2904766921827848,77.87211020875712,56.82997570366467,-3.908600509431821,-5.527903976707691,-4.781062194586838,-4.2000141067101,8.243159021355048,3.3600006103515625,1.4167313521339082,5.218497467041033,0.42801790275970575,10.00897703132236,2.823257684900369,7.613737249181696,-8.770969564872217,97.40449283769082,42.16952800412005,2.395239782140665,9,-3.1049957275390767,-5.7699966430664205,-5.864999771118178,-2.6800003051757955,-5.419998168945327,2,-0.03777434470158603,-1.230083416885252,94.83000183105469,1.0330523275976216,93.68000030517578,1.0,93.02999877929688,-0.03777434470158603 7548,2019-09-05,97.4499969482422,99.4800033569336,96.55999755859376,98.6999969482422,3020400.0,-0.005104645386198481,1.0782864620948538,-0.46125476837318813,76.65739662801815,59.42465142017214,-3.2117768882710465,-4.869600606953682,-4.351597714071232,-3.807513570067087,8.301599300353299,2.9200057983398295,1.6358287442639607,4.459497451782241,-0.7662668989348305,9.685261802499312,1.8466152764237052,7.072379627140776,-7.734511043079493,70.53694716012984,9.003361766102913,2.6128821753585383,9,-1.9249954223632955,-4.094993591308608,-5.809999465942397,-2.5349998474121236,-3.259994506835966,3,-0.0319138092123632,1.2032713728609423,97.9499969482422,-1.230083416885252,94.83000183105469,1.0330523275976216,93.68000030517578,-0.0319138092123632 7549,2019-09-06,98.52999877929688,99.81999969482422,97.6500015258789,98.02999877929688,2886000.0,0.011082625601602558,-2.4444565546472905,-0.4,75.85016125074645,61.279078866360074,-4.111150089515235,-5.9971773394882035,-5.504579506419589,-4.926276756786166,9.313596363992461,2.370002746582017,1.9137518211507683,5.374499511718753,-0.334995594688408,11.083994618125914,2.5197519585151724,8.229247064922333,-8.033351477992497,82.00835083731828,16.630648172545634,2.8547475532035773,9,-2.8349990844726562,-5.004997253417969,-5.377500534057617,-3.615001678466797,-4.6500015258789205,4,-0.029635625749737327,1.0782864620948538,97.4499969482422,1.2032713728609423,97.9499969482422,-1.230083416885252,94.83000183105469,-0.029635625749737327 7550,2019-09-09,98.68000030517578,99.87999725341795,97.44000244140624,99.01000213623048,3115800.0,0.0015223944761726393,1.3574919467193802,-0.6600036621094034,74.0557376166318,62.94183824619452,-3.751069133319916,-5.922349705028381,-5.785995658025541,-5.050373015449111,10.051922884960193,2.4399948120117188,2.1696353705591633,5.189001083374023,-0.9959652394293528,11.3739674061774,2.0965179219723353,8.281484244775712,-7.251017764519418,83.40252202817511,16.402036285942174,3.092483161401686,9,-2.9550018310546875,-5.125,-5.395002365112305,-3.765003204345703,-3.529998779296875,0,-0.051783548789506306,-2.4444565546472905,98.52999877929688,1.0782864620948538,97.4499969482422,1.2032713728609423,97.9499969482422,-0.051783548789506306 7551,2019-09-10,99.5,101.2300033569336,97.7699966430664,98.4499969482422,4010500.0,0.008309684761737879,-1.8713705030960732,-3.181809774818334,72.39791282181181,64.9720145941487,-4.211280335253349,-6.465008374935763,-6.798935476657292,-5.809417871883028,10.850712563151014,3.4600067138671875,2.2803762522809734,5.622500610351565,-1.0560460775844405,12.301047298287571,2.2832272663835624,8.961773954319568,-7.056895693812251,73.26115872439371,8.339741603749488,3.339273343968001,9,-3.0999984741210938,-5.269996643066406,-6.215002059936523,-4.585002899169922,-3.279998779296875,1,-0.06994973954243877,1.3574919467193802,98.68000030517578,-2.4444565546472905,98.52999877929688,1.0782864620948538,97.4499969482422,-0.06994973954243877 7552,2019-09-11,99.11000061035156,100.6500015258789,98.76000213623048,100.02999877929688,2409300.0,-0.003919591855763183,-1.333339612689346,-0.8761861857497976,67.81449028578353,67.7224780714279,-3.3856413660576123,-5.841298346321423,-6.598457925839739,-5.3791135916729615,12.00921387328428,1.8899993896484233,2.372478148533446,4.894001007080078,-2.133579071244526,11.921581085404682,1.380210967917776,8.40779104624238,-5.436730437059396,54.60385194091869,-7.108315656908573,3.513790039162299,9,-2.200000762939453,-4.879997253417969,-5.825002670288086,-4.195003509521484,-2.3499984741210795,2,-0.06285948258063989,-1.8713705030960732,99.5,1.3574919467193802,98.68000030517578,-2.4444565546472905,98.52999877929688,-0.06285948258063989 7553,2019-09-12,98.33999633789062,101.77999877929688,98.0500030517578,99.88999938964844,4123000.0,-0.007769188454434528,-2.502360467365341,1.684789279020782,62.89873797456899,68.82409025927701,-1.8823931997038699,-4.495280034491202,-6.089825993532173,-4.562973106658291,12.334988891639066,3.7299957275390767,2.359945543380519,3.611996841430667,-3.020406704635505,10.244400387496839,0.29579506839758096,6.928198614463753,-3.6087835188886572,20.737204053075576,-35.27102998081621,3.316201773033086,9,-1.1249961853027344,-3.8349952697753906,-5.054998397827148,-3.424999237060547,-3.2099990844726705,3,-0.05908071766273948,-1.333339612689346,99.11000061035156,-1.8713705030960732,99.5,1.3574919467193802,98.68000030517578,-0.05908071766273948 7554,2019-09-13,98.4800033569336,99.3499984741211,98.16000366210938,98.56999969482422,1719400.0,0.0014237037243922668,-2.260278840325244,0.0580620391608667,71.67315313710651,70.64950908109891,-1.3052813525542177,-4.005824581289858,-6.346350554442736,-4.68925208876972,12.612865093641364,1.1899948120117188,2.549281341431154,3.222003555297846,-2.7694127884297757,9.213419899025467,0.2262953834340351,6.217711727161657,-2.6209847842844454,23.963174955876294,-31.482340342127745,2.9957081718638077,9,-1.2650032043457031,-3.9750022888183594,-5.195005416870117,-3.5650062561035156,-2.6700057983398295,4,-0.043562152409546195,-2.502360467365341,98.33999633789062,-1.333339612689346,99.11000061035156,-1.8713705030960732,99.5,-0.043562152409546195 7555,2019-09-16,99.12000274658205,99.23999786376952,97.5199966430664,98.02999877929688,1820400.0,0.006498775059225137,1.5864792772121377,-12.111648016276861,69.71715394487808,72.10409487425582,-1.2208511469803653,-4.103266567260022,-6.952439883415394,-5.303998343347587,13.266462724138156,1.7200012207031108,3.2079122212244613,3.384002685546889,-2.205258329420346,8.973263700514124,0.5893721780632717,6.178633193030507,-2.3136273408692603,37.55880988668776,-14.748688741774338,2.7946305074836166,9,-0.8500022888183736,-4.615001678466811,-5.935003280639663,-4.205005645751967,-4.819999694824247,0,-0.05286526783661516,-2.260278840325244,98.4800033569336,-2.502360467365341,98.33999633789062,-1.333339612689346,99.11000061035156,-0.05286526783661516 7556,2019-09-17,98.41999816894531,99.5500030517578,97.54000091552734,99.4800033569336,1815400.0,-0.007062192879740081,2.3499907811834975,-0.9724782843023903,67.58063464210156,70.96059758907188,0.046877563263322486,-2.9637365591062093,-6.2208022679821795,-4.563873213526762,14.402788525125757,2.0100021362304545,3.6161293461274227,2.3084983825683594,-2.9125690122322965,7.529565777369015,-0.30203531483196855,4.919032079968687,3.3600006103515625,21.12678578784205,-31.490643001935258,2.6105336974003306,9,0.75,-3.914997100830078,-6.57499885559082,-3.5050010681152344,-2.7099990844726562,1,-0.033224920787472634,1.5864792772121377,99.12000274658205,-2.260278840325244,98.4800033569336,-2.502360467365341,98.33999633789062,-0.033224920787472634 7557,2019-09-18,98.27999877929688,98.33999633789062,96.52999877929688,97.7300033569336,1815800.0,-0.0014224689316506556,4.403054078367514,-0.5188610665265552,77.02201512553768,71.00111075546293,0.26665177018109887,-2.5131117735611497,-6.005333750311763,-4.407951067032286,15.700232691357396,1.8899993896484375,3.9652285220846295,1.8894989013671903,-3.15743978024868,6.936437582983061,-0.6339704394407448,4.4129682421751255,3.4152000427246065,33.33333333333333,-22.740336847472335,2.5234693408079325,9,0.875,-3.7749977111816406,-6.129999160766602,-3.365001678466797,-2.2999954223632812,2,-0.020960496379530902,2.3499907811834975,98.41999816894531,1.5864792772121377,99.12000274658205,-2.260278840325244,98.4800033569336,-0.020960496379530902 7558,2019-09-19,99.69000244140624,99.9000015258789,98.27999877929688,98.27999877929688,2546900.0,0.014346801786961239,-1.297870268164405,2.5636643593335755,78.55914603265575,71.30210906456396,-0.8852896826064836,-3.6660907850851174,-7.383502210123467,-5.797822711591223,16.837413737766337,1.6200027465820312,4.26754966954546,3.0170024871826087,-2.1078759185218843,8.141880892887102,0.4545632843303622,5.579441690034855,1.7985883789062598,93.76857823971632,33.08098028516731,2.5624392028522482,9,-0.5350036621093608,-5.185001373291001,-7.540002822875962,-4.775005340576158,-3.3800048828124716,3,-0.029391114790050188,4.403054078367514,98.27999877929688,2.3499907811834975,98.41999816894531,1.5864792772121377,99.12000274658205,-0.029391114790050188 7559,2019-09-20,98.6999969482422,100.5199966430664,98.2699966430664,100.1999969482422,3494900.0,-0.009930840294099852,1.102804338060735,-1.0638270242192174,70.91661278417064,70.95331741651273,0.14680399271256306,-2.482003687176956,-6.357357229811058,-4.791960249170089,18.097195644554443,2.25,3.8709837235067823,1.822997283935564,-3.2825703754744637,6.928564943345592,-0.7297865457694428,4.375781113640571,2.5902501904296713,54.385948139211074,-7.991170950627961,2.552783829705014,9,0.4550018310546733,-4.194995880126967,-7.154996871948256,-3.7849998474121236,-1.9799957275390767,4,-0.03617021079237048,-1.297870268164405,99.69000244140624,4.403054078367514,98.27999877929688,2.3499907811834975,98.41999816894531,-0.03617021079237048 7560,2019-09-23,98.18000030517578,99.41000366210938,97.86000061035156,98.2300033569336,2067400.0,-0.005268456526286491,-3.492746572313136,0.033335367838541664,64.73172018082374,70.10151823418072,0.657567136122637,-1.6305477515465725,-5.784919039976273,-4.262322495487993,19.12663684650428,1.5500030517578125,3.5075446006514,1.0395008087158146,-3.7374065920949846,5.816408209526614,-1.3489528916895779,3.427954509121207,2.919836899121094,41.353443841698585,-19.361552133065025,2.388453700405398,9,0.9749984741210938,-3.2550010681152344,-6.722499847412109,-3.265003204345703,-3.7699966430664062,0,-0.02413936381355941,1.102804338060735,98.6999969482422,-1.297870268164405,99.69000244140624,4.403054078367514,98.27999877929688,-0.02413936381355941 7561,2019-09-24,97.36000061035156,98.37999725341795,96.7300033569336,98.08000183105469,2855200.0,-0.00835200338434905,1.5000057798791173,14.399145559963381,46.74754758055418,67.76074682248857,1.2763013771784983,-0.6069662040653441,-4.901582331920153,-3.4300071960174137,20.00798135779105,1.6499938964843608,3.067346612427812,0.07050094604491619,-4.526369788325255,4.667371680415087,-2.2279344211401764,2.3689363132300087,3.557043056945318,20.802062040969297,-33.8149110759467,2.2984353671850863,9,1.7949981689453125,-1.4099998474121094,-5.902500152587891,-2.4450035095214844,-0.6399993896484375,1,-0.03142972000216293,-3.492746572313136,98.18000030517578,1.102804338060735,98.6999969482422,-1.297870268164405,99.69000244140624,-0.03142972000216293 7562,2019-09-25,97.62999725341795,97.81999969482422,95.83000183105469,97.0999984741211,1964500.0,0.0027731783214233197,3.3736040779368857,-0.7361081676768335,51.018099059359685,66.44067583190974,0.8652820845800164,-0.627991606450351,-5.017723514860023,-3.655655579742316,20.275559278106698,1.9899978637695312,2.678057619287074,0.16199760437010013,-4.176867332617633,4.500862541357833,-2.0074348641237663,2.3314300728639665,3.1115646183589263,38.379475767291524,-13.636160182088787,2.1694324684938646,9,0.5450019836425923,-1.5999984741210795,-6.172496795654283,-2.7150001525878764,-1.2299957275390483,2,-0.019666068042197726,1.5000057798791173,97.36000061035156,-3.492746572313136,98.18000030517578,1.102804338060735,98.6999969482422,-0.019666068042197726 7563,2019-09-26,96.62000274658205,97.97000122070312,95.66000366210938,97.61000061035156,1954200.0,-0.010345124810505424,1.701752977027033,-1.8679247999078945,39.11064172951269,62.82261900884377,1.7943306772460232,0.7529700688978238,-3.867273097414241,-2.6268542915622533,21.393733112450214,2.30999755859375,2.239816583722458,-1.0589969635009595,-4.717192685776695,2.599198758774776,-2.888094824638827,0.7701008976369081,3.826865522751504,19.753096110102348,-27.29265201155105,1.8290978611378665,9,1.4699974060058452,0.054996490478501414,-5.162502288818374,-1.7050056457519673,-1.3199996948242472,3,-0.0066238808885884515,3.3736040779368857,97.62999725341795,1.5000057798791173,97.36000061035156,-3.492746572313136,98.18000030517578,-0.0066238808885884515 7564,2019-09-27,95.66999816894531,97.75,95.0500030517578,97.0199966430664,1967900.0,-0.009832379948574776,-1.0849488180278253,1.3636377648137925,34.27378561674027,58.88446697238402,2.574560542983619,2.0141649716350685,-2.7685146860772107,-1.6469300890036038,22.466953108383912,2.6999969482422017,1.887909985903221,-2.1410015106201143,-5.240773265400563,0.9587702441603341,-3.6908873880103386,-0.5911156332298901,4.3939209318103,14.220069504474676,-27.060771602604046,1.5498858773902222,9,2.115001678466797,1.0050010681152344,-4.289997100830078,-0.7550010681152344,2.4800033569335938,4,0.0066896561293778856,1.701752977027033,96.62000274658205,3.3736040779368857,97.62999725341795,1.5000057798791173,97.36000061035156,0.0066896561293778856 7565,2019-09-30,97.81999969482422,97.98999786376952,95.68000030517578,95.8499984741211,2522000.0,0.02247310094103039,1.0000000000000122,-1.4592618128592176,42.29358844869448,56.07479517311656,0.24670451031671803,0.20050457740654792,-4.687230025508143,-3.7725682096070585,23.48185487346918,2.3199996948242045,1.7118517408195544,-0.1979999542236328,-2.6136822201680587,2.217682311720793,-1.4058410871958387,1.009841178748573,1.7425278010316134,83.18322721659543,44.04962989300615,1.2078411329722116,9,-0.034999847412109375,-1.1450004577636719,-6.439998626708984,-2.9050025939941406,0.4400024414062642,0,-0.011245128578540542,-1.0849488180278253,95.66999816894531,1.701752977027033,96.62000274658205,3.3736040779368857,97.62999725341795,-0.011245128578540542 7566,2019-10-01,96.75,98.0,95.12999725341795,97.80999755859376,3717900.0,-0.010938455307323403,2.986108167676873,-0.5380694932845951,39.81002967421608,51.94013012296973,1.178874111293183,1.4985524841919187,-3.4142412638654775,-2.6752381991292395,24.15530289115915,2.8700027465820455,1.37114703695606,-1.36399955749512,-3.362888576373308,0.634889461383068,-2.363444066934207,-0.3645550480560331,2.361275051446029,57.62707480952377,19.60557734785251,0.9994445094390931,10,1.0349998474121094,-0.07500076293945312,-5.182498931884766,-1.8350028991699219,1.9199981689453125,1,-0.02418600866036824,1.0000000000000122,97.81999969482422,-1.0849488180278253,95.66999816894531,1.701752977027033,96.62000274658205,-0.02418600866036824 7567,2019-10-02,94.25,96.0,92.44000244140624,96.0,4097200.0,-0.025839793281653756,3.068568638392873,1.6509471987101754,34.635640874255515,47.05974066092526,3.4051941520854996,3.9074841088096264,-0.7386963133585596,-0.17110936305513746,23.972162101324287,4.309997558593764,0.9471501016398776,-3.678999710083005,-6.322681117560137,-1.035318302605873,-5.000840413821578,-2.357159006344432,4.455147851477207,32.55392721883765,-7.337741694382693,1.3218407037385695,10,2.229999542236328,2.424999237060547,-2.6824989318847656,0.6649971008300781,2.9800033569335938,2,0.026206909503481368,2.986108167676873,96.75,1.0000000000000122,97.81999969482422,-1.0849488180278253,95.66999816894531,0.026206909503481368 7568,2019-10-03,94.33999633789062,95.02999877929688,92.87999725341795,93.52999877929688,3855600.0,0.0009548683065319086,-1.0379155487738596,-0.46285574776785715,34.38911631947937,43.001129942626214,2.767526108053346,3.7656129592664627,-0.69877365704005,-0.2011653038367598,23.441597821992865,2.1500015258789205,0.5703160078860208,-3.4335033416748075,-6.52392625414349,-0.34308042920612536,-4.978714797909149,-1.8882918854404664,3.660003662109375,34.17256710028009,-7.414467710446033,1.5452114562343395,10,1.5850067138671875,2.335002899169922,-2.629995346069336,0.5750007629394531,3.9300003051757812,3,0.021835968496438207,3.068568638392873,94.25,2.986108167676873,96.75,1.0000000000000122,97.81999969482422,0.021835968496438207 7569,2019-10-04,95.61000061035156,95.7699966430664,94.33999633789062,94.33999633789062,2221100.0,0.0134619919626906,-1.2519614086097728,1.5679112350237359,37.36500949416966,39.960384310775765,1.1321709601478034,2.3880709330706793,-1.8014353727960213,-1.4694993311122175,22.677356772582307,1.4300003051757812,0.112189282597285,-2.0174991607666044,-5.230892458704133,1.1958941371709244,-3.624195809735369,-0.41080251179784,1.722799682617179,57.014380591690106,14.301563389580458,1.6066966489687624,10,-0.20000076293946734,1.5,-3.690000534057617,-0.6950035095214844,0.779998779296875,4,-0.003242313111754158,-1.0379155487738596,94.33999633789062,3.068568638392873,94.25,2.986108167676873,96.75,-0.003242313111754158 7570,2019-10-07,93.56999969482422,95.81999969482422,93.31999969482422,95.12000274658205,2923200.0,-0.021336689703006617,-1.439020759365533,-1.2204707380663566,34.07748717956419,38.55259982177688,2.737333885109578,4.243163827567827,0.3743701283812868,0.5251986019940915,22.1146798756364,2.5,-0.5905386695607859,-3.802000045776367,-7.446692004383266,-0.15730808716946854,-5.6243460250798165,-1.9796540664729179,3.1756648559570237,20.323700532411422,-24.081939519706268,1.8223459793034487,10,1.6500015258789062,3.5400009155273438,-1.1374988555908203,1.3449974060058594,2.7600021362304688,0,0.04894733190116729,-1.2519614086097728,95.61000061035156,-1.0379155487738596,94.33999633789062,3.068568638392873,94.25,0.04894733190116729 7571,2019-10-08,92.54000091552734,93.83000183105469,92.16000366210938,93.02999877929688,2803400.0,-0.011007788635846838,-1.6720133789879088,0.3161270316299279,32.19603943620103,36.461259863648145,3.3656475543240276,4.980346780415772,1.551637063716214,1.4678382861391555,21.342303232111288,1.6699981689453125,-1.1939208113773674,-4.483998870849604,-8.574956825221847,-0.3930409164773607,-6.529477848035725,-2.438519893663482,3.688984182128891,9.89577124510248,-34.427017860093706,2.045478977186123,10,2.5400009155273438,4.430000305175781,-0.06750106811523438,2.3749961853027344,3.4599990844726562,1,0.06181112128931665,-1.439020759365533,93.56999969482422,-1.2519614086097728,95.61000061035156,-1.0379155487738596,94.33999633789062,0.06181112128931665 7572,2019-10-09,92.87999725341795,94.5,92.8000030517578,93.0199966430664,1584400.0,0.003674047271741143,-10.333774160731473,0.28571428571431473,27.375391165006278,35.15734313425854,2.5490676803354972,4.3739372307593385,1.375567494082091,1.0693558330946047,20.411015741349978,1.9599990844726562,-1.6919878090544103,-3.832502365112319,-8.194452946175417,0.5294482159507794,-6.013477655643868,-1.6515270745807697,2.940002441406264,19.67197737027371,-17.636321760103428,2.1809752905315514,10,2.200004577636733,4.0900039672851705,-0.08499717712400923,2.0349998474121236,4.660003662109389,2,0.06233851299251936,-1.6720133789879088,92.54000091552734,-1.439020759365533,93.56999969482422,-1.2519614086097728,95.61000061035156,0.06233851299251936 7573,2019-10-10,92.52999877929688,93.55999755859376,92.20999908447266,92.66000366210938,1963000.0,-0.003768286869842652,-2.5064700869944683,0.9286103542233389,28.591245196548286,34.52594975423722,2.5232315467481357,4.4969063115485,1.7621104987055958,1.4312090702052842,19.227552037750435,1.349998474121108,-1.9284508961980862,-3.892000961303708,-8.560668645871147,0.7766667232637303,-6.22633480358742,-1.557667119019996,2.7776014709472605,10.109167165218262,-24.004592088239086,2.3343338422837188,10,2.5500030517578125,4.44000244140625,0.9825019836425781,2.384998321533203,5.010002136230469,3,0.05079438711381812,-10.333774160731473,92.87999725341795,-1.6720133789879088,92.54000091552734,-1.439020759365533,93.56999969482422,0.05079438711381812 7574,2019-10-11,94.19000244140624,95.87000274658205,93.75,93.93000030517578,3131700.0,0.017940167340419144,-5.838688242170722,-1.9999413145538814,37.170421098544715,33.956708937553906,0.7053923135961355,2.6340781143517376,0.09099463862227708,-0.2544293823058723,17.673996625900447,3.3400039672851705,-2.2221857676819354,-2.017497253417986,-6.68224529588106,2.6472507890450885,-4.34987127464953,0.31487676781355844,-2.029998779296861,54.71696173168732,20.630047274800916,2.3323740212315394,10,0.8899993896484517,2.779998779296889,0.2500000000000142,0.7249946594238423,3.1999969482422017,4,0.043316637603850294,-2.5064700869944683,92.52999877929688,-10.333774160731473,92.87999725341795,-1.6720133789879088,92.54000091552734,0.043316637603850294 7575,2019-10-14,93.87999725341795,94.66000366210938,92.70999908447266,94.0,2369000.0,-0.0032912748694441385,1.708320750218549,-0.46154523313485496,38.43084060805854,33.80346570798084,0.4444747621146661,2.668186345374764,0.44118304738175596,0.05677872280554652,16.4381348900383,1.9500045776367188,-2.3429326472973884,-2.065502166748061,-6.628998371084876,2.4979940375887537,-4.3472502689164685,0.2162459354203463,-1.6699981689452983,46.36102468346174,10.156052337703564,2.281748102168409,10,0.20000457763673296,3.0900039672851705,0.730003356933608,1.0349998474121236,2.8100051879882812,0,0.026736282591221627,-5.838688242170722,94.19000244140624,-2.5064700869944683,92.52999877929688,-10.333774160731473,92.87999725341795,0.026736282591221627 7576,2019-10-15,95.1500015258789,95.27999877929688,93.22000122070312,94.13999938964844,2124900.0,0.013527953873206044,2.2440992184355495,-8.416491830376014,42.26934411975672,34.65165495748097,-1.2028496284120962,1.2022829099443157,-0.6344287936299793,-1.1770023083210361,14.951102174699837,2.05999755859375,-2.3049626289564458,-0.6319980621337891,-5.05433710917201,3.7903409849044323,-2.843167585652907,1.5791714613853287,-2.866802368164059,80.3278551833968,42.563909672450194,2.211169523519113,10,-1.1349983215332031,1.8199996948242188,-0.5100021362304688,-0.23500442504882812,2.970001220703139,1,0.012401474369444276,1.708320750218549,93.87999725341795,-5.838688242170722,94.19000244140624,-2.5064700869944683,92.52999877929688,0.012401474369444276 7577,2019-10-16,96.22000122070312,96.36000061035156,94.4000015258789,94.41000366210938,2981100.0,0.011245398609197155,-1.1420733588480043,1.7920730003097074,48.75776029600125,36.2481709548723,-2.1948268049642223,-0.031578662479006425,-1.5422739459634158,-2.206743700733483,14.016084535058438,1.9599990844726562,-2.4996111513637516,0.54100151062012,-3.729726482210964,4.811729503451204,-1.594362485795429,2.676365507035669,-3.8650659912109404,96.62652197172896,54.246885038080705,2.1353639964155433,10,-1.9599990844726562,0.75,-0.904998779296875,-1.3050041198730469,2.790000915527358,2,-0.0022864395958435146,2.2440992184355495,95.1500015258789,1.708320750218549,93.87999725341795,-5.838688242170722,94.19000244140624,-0.0022864395958435146 7578,2019-10-17,96.76000213623048,98.0,96.5199966430664,96.70999908447266,2421100.0,0.005612148292211572,-5.8836095241474755,0.02762603270950035,53.47356044504292,38.03800994941377,-2.632259910816373,-0.8457023238319721,-1.9804584155420457,-2.7225771711606086,12.789130236705438,1.779998779296875,-2.5794518969990605,1.2275024414062585,-2.646486032119654,5.101490914932171,-0.7094917953566977,3.1644966781692148,-4.24486429150393,76.55959075300262,29.353161665161885,1.936994236762954,10,-1.6800003051757955,0.20999908447264204,-1.1900005340576314,-1.8450050354004048,2.430000305175753,3,0.00806116951298419,-1.1420733588480043,96.22000122070312,2.2440992184355495,95.1500015258789,1.708320750218549,93.87999725341795,0.00806116951298419 7579,2019-10-18,95.12999725341795,96.0999984741211,94.0500030517578,96.0500030517578,3151100.0,-0.016845854142475192,3.0196120963699578,-18.398992981380186,41.13381654465678,38.822046545535166,-1.2041311714730512,0.5303238411885616,-0.36090311427194877,-1.0624691468887164,10.965313902333381,2.7099990844726847,-2.407049796609229,-0.2240024566650476,-3.8010848098120675,3.3530798964819724,-2.0125436332385647,1.5645387199084695,-2.285767679374999,45.746649340684584,2.9633554492708285,1.7885411765735106,10,-0.04999542236326704,1.210002899169936,0.730003356933608,-0.21500015258787641,4.670005798339844,4,0.02533379303785055,-5.8836095241474755,96.76000213623048,-1.1420733588480043,96.22000122070312,2.2440992184355495,95.1500015258789,0.02533379303785055 7580,2019-10-21,95.80999755859376,96.83000183105469,95.0,95.4800033569336,1982700.0,0.0071481165227447185,-1.837210127570483,-0.3586870889897075,46.820021824796704,40.44693347760135,-1.7131263308644833,-0.3545108630913347,-0.9385710941172789,-1.7014002339197845,9.34338285632952,1.8300018310546875,-2.2121123765200394,0.5744979858398551,-2.7569951293649666,3.905991101044677,-1.0912485717625628,2.240244543442273,-2.656421758993389,54.18403764261255,12.729865934940598,1.6657465576024137,10,-0.7049980163574361,0.5300025939941264,0.05000305175779829,-0.8950004577636861,3.470001220703111,0,0.016490991246382203,3.0196120963699578,95.12999725341795,-5.8836095241474755,96.76000213623048,-1.1420733588480043,96.22000122070312,0.016490991246382203 7581,2019-10-22,94.3000030517578,95.7699966430664,93.20999908447266,94.16999816894531,3364200.0,-0.01576030211160906,-1.4975548757340955,0.39396111252392674,50.18130174319657,42.98092354184471,0.08133210614894892,0.9639018229077152,0.6647670726149784,-0.17386897489657827,8.277579822963599,2.599998474121108,-2.186560236273806,-0.7824966430664233,-3.981608036735267,2.4166147506024203,-2.382052339900852,0.8170590537680056,3.6999969482422017,22.75581960228374,-19.005257030699678,1.5995556968344231,10,0.8049964904785298,2.0399971008300923,2.087497711181655,0.41499710083009234,6.4899978637695455,1,0.025344637458141417,-1.837210127570483,95.80999755859376,3.0196120963699578,95.12999725341795,-5.8836095241474755,96.76000213623048,0.025344637458141417 7582,2019-10-23,95.70999908447266,96.25,94.36000061035156,94.43000030517578,2132300.0,0.01495223740280216,-1.6619744038856235,9.8457746478884,54.533428191582,45.86338831907068,-0.9890176150451992,-0.6295902775897133,-0.6519520842420548,-1.5296892392499046,7.527908109046883,1.9499969482422017,-1.885653454196472,0.7234992980957031,-2.261822059648381,3.708820655839787,-0.7691613807763389,2.216159976967745,2.1942008972168026,52.19205683021813,9.079844034594394,1.49266067887204,10,-0.3549995422363281,0.6300010681152344,1.1275005340576172,-1.7000007629394531,5.300003051757827,2,0.025180270454107312,-1.4975548757340955,94.3000030517578,-1.837210127570483,95.80999755859376,3.0196120963699578,95.12999725341795,0.025180270454107312 7583,2019-10-24,95.9800033569336,96.97000122070312,95.16999816894531,96.16000366210938,3237900.0,0.0028210665034342775,1.0000084771265931,-0.14062537252938512,51.3111358274752,47.4345788445074,-0.8025726683666221,-1.0013392848213982,-0.6869301238995291,-1.7884250331007792,6.7567341866295285,1.8000030517578125,-1.4183880839838139,1.0255035400390682,-1.899197780043366,3.9502048601215023,-0.43684712000214176,2.487854200080278,1.8303126068115319,73.67028453973066,30.981636959791288,1.4623506600412142,10,-0.6250038146972656,0.3599967956542969,0.8499965667724609,-1.9700050354003906,4.4199981689453125,3,0.03156906306857299,-1.6619744038856235,95.70999908447266,-1.4975548757340955,94.3000030517578,-1.837210127570483,95.80999755859376,0.03156906306857299 7584,2019-10-25,96.30999755859376,96.3499984741211,94.61000061035156,95.54000091552734,2070100.0,0.00343815576285178,3.094119970200429,-4.277751875556388,61.04837712338633,49.94763845732161,-0.8942619022064378,-1.3501508749379099,-0.7661254175167898,-2.1230007065704513,6.287611036454237,1.7399978637695312,-0.8653954496151357,1.323497772216811,-1.6477991581722904,4.294794702605913,-0.16215069297773255,2.8091462374113547,1.408312067565916,82.44672108694499,35.403556820939514,1.4856484651945474,10,-0.7049980163574361,0.030002593994126414,0.5200023651122905,-2.299999237060561,4.959999084472642,4,0.029903488275558443,1.0000084771265931,95.9800033569336,-1.6619744038856235,95.70999908447266,-1.4975548757340955,94.3000030517578,0.029903488275558443 7585,2019-10-28,96.72000122070312,97.9000015258789,96.1999969482422,97.0,3615700.0,0.0042571246236395854,-1.5757502196329003,-0.36363636363635693,67.74192712701627,52.77792545812823,-0.9599996999489662,-1.9465918111153542,-0.9695546803068282,-2.5534507410004608,5.793071801417197,1.7000045776367045,-0.2738057338665101,1.7885013580322209,-0.996861947763577,4.573864663828019,0.39581970513431486,3.181183010930127,-3.5100021362304688,74.84009187803386,22.143876340822814,1.3926816528979,10,-1.1150016784667969,-0.93499755859375,0.10999870300292969,-2.710002899169922,3.9099960327148295,0,0.0318445181160254,3.094119970200429,96.30999755859376,1.0000084771265931,95.9800033569336,-1.6619744038856235,95.70999908447266,0.0318445181160254 7586,2019-10-29,94.41000366210938,97.5199966430664,94.37000274658205,96.72000122070312,7032500.0,-0.02388334914639445,-1.6359788292228425,8.250027247956403,55.56365658089013,53.53413615644921,1.3790076957175188,0.1887899296256137,1.4809126305225249,-0.2871199183189219,5.496271103062744,3.149993896484361,0.034811633494996386,-0.40449638366699503,-3.061876095643555,2.252883328309565,-1.7331862396552822,0.9241934723212921,-1.1062045288085898,1.4125152210691927,-53.17000581049098,1.328689855988282,10,1.1949958801269531,0.8599967956542969,2.629995346069336,-0.4000053405761719,7.7099990844726705,1,0.051583464974930715,-1.5757502196329003,96.72000122070312,3.094119970200429,96.30999755859376,1.0000084771265931,95.9800033569336,0.051583464974930715 7587,2019-10-30,96.72000122070312,96.83999633789062,92.55999755859376,94.25,7143500.0,0.024467720251988956,2.158680645488216,-1.0692657277987687,63.33545719527832,54.62990246203092,-0.9528036351599809,-2.0307932581179955,-0.7165822827127215,-2.6041636911502337,5.6059340023215904,4.279998779296861,0.41485460820553044,1.7820011138915959,-0.9919433343499975,4.555945562133189,0.3950288897707992,3.1689733380123926,1.1800003051757812,77.9026324249026,16.96358839750806,1.386972224120796,10,-1.4900016784667969,-1.6399993896484375,0.8324985504150391,-2.710002899169922,6.510002136230469,2,0.04208022791001609,-1.6359788292228425,94.41000366210938,-1.5757502196329003,96.72000122070312,3.094119970200429,96.30999755859376,0.04208022791001609 7588,2019-10-31,96.4000015258789,96.72000122070312,94.87000274658205,96.62000274658205,3263400.0,-0.0033085162405448454,7.809554950045346,-0.08906927610364192,57.689626520768435,56.46943690382111,-0.7702391854029571,-1.6322357130000569,-0.3286777482755525,-2.278293074552053,5.721523220922604,1.8499984741210795,0.6527616520541244,1.3590011596679688,-1.4738068440125858,4.191809163348523,-0.05740284217230851,2.775405161508246,1.3931999206542969,71.91013322856013,9.763345547029857,1.416404001840275,10,-1.1700019836425781,-1.3199996948242188,0.7024974822998047,-2.390003204345703,5.629997253417969,3,0.047821582337983726,2.158680645488216,96.72000122070312,-1.6359788292228425,94.41000366210938,-1.5757502196329003,96.72000122070312,0.047821582337983726 7589,2019-11-01,95.3000030517578,97.12000274658205,95.08000183105469,97.12000274658205,3369700.0,-0.011410772372506761,1.24175962372824,8.272679983353736,54.68339765813757,57.34314532974787,0.39829570745106935,-0.5867344373529022,0.8091454845090169,-1.1482632008308968,6.130402827210679,2.040000915527358,0.661205533679265,0.27450256347654545,-2.548572349157226,3.0975774761103168,-1.1370348928403473,1.6860400197934382,2.388534317016621,51.31092617066074,-12.302550649912362,1.4115374563168877,11,-0.07000350952147016,-0.2200012207031108,2.0824966430664205,-1.2900047302245952,6.539993286132827,4,0.05351519738515931,7.809554950045346,96.4000015258789,2.158680645488216,96.72000122070312,-1.6359788292228425,94.41000366210938,0.05351519738515931 7590,2019-11-04,98.1500015258789,98.52999877929688,95.5999984741211,96.3499984741211,3841000.0,0.02990554441612403,1.2890649214410033,-0.9890128316376637,58.96057870404123,58.3186205476195,-2.3298779431732157,-3.242249533000546,-1.9140043195276917,-3.9657232467736208,5.908494627471103,3.2299957275390767,0.6019719501224898,2.895500946044919,-0.1636191598781238,5.954621051967962,1.3659408930834047,4.425060999006433,-5.590003967285142,93.63488817891373,30.80817652174091,1.5295600529615185,11,-2.6050033569335938,-2.8050003051757812,-0.9200019836425781,-4.140003204345703,5.0499954223632955,0,0.03178802922753765,1.24175962372824,95.3000030517578,7.809554950045346,96.4000015258789,2.158680645488216,96.72000122070312,0.03178802922753765 7591,2019-11-05,98.26000213623048,98.98999786376952,96.62999725341795,98.12999725341795,2719900.0,0.0011207397722003964,1.9685610640871147,0.07222481244438488,56.46388485312922,58.53311573223586,-2.0328562772462675,-3.0585642007439873,-1.9406522357160014,-4.028803097761113,5.169212276719054,2.3600006103515625,0.9110293258871991,2.7195014953613423,-0.3406029279149152,5.7796059186376,1.1894492837232065,4.249553706999478,-5.580604553222656,88.64703432515498,28.85254608526411,1.530052211638132,11,-2.4850044250488423,-2.68500137329103,-1.0300025939941548,-4.25000381469728,6.829994201660142,1,0.02411963225791136,1.2890649214410033,98.1500015258789,1.24175962372824,95.3000030517578,7.809554950045346,96.4000015258789,0.02411963225791136 7592,2019-11-06,98.66999816894531,99.18000030517578,97.97000122070312,98.68000030517578,2448100.0,0.0041725628312769825,1.3960327232348564,-0.07693661971829303,56.10222910141244,59.065459429339995,-2.211370085588783,-3.1753488103726966,-2.2504967076437765,-4.384387427618847,4.753461821486248,1.2099990844726562,1.0897117414043578,2.8399974822998075,-0.25564994118272466,5.93564490578234,1.2921737705585485,4.3878211940410665,-5.738176574707012,88.16699709693404,29.23353969652304,1.5478237117412654,11,-2.799999237060547,-2.9999961853027344,-1.4399986267089844,-4.659999847412109,5.880004882812486,2,0.0349650820072942,1.9685610640871147,98.26000213623048,1.2890649214410033,98.1500015258789,1.24175962372824,95.3000030517578,0.0349650820072942 7593,2019-11-07,97.2300033569336,99.29000091552734,97.0199966430664,99.29000091552734,2156400.0,-0.014594049242264373,1.2038902551035524,205.95575896262395,56.79175076614833,58.59250094520244,-0.643038353854422,-1.43896396539742,-0.671503471016166,-2.8912554245292768,4.127870208108458,2.2700042724609375,1.3053589583416993,1.1650024414062443,-1.5682200386772678,3.8982249214897564,-0.20160879863550463,2.5316136814479933,-3.9232910400390466,51.0689309603072,-9.138788381870192,1.3666112400417554,11,-1.3050041198730469,-1.5050010681152344,-0.6525039672851562,-3.2200050354003906,8.489997863769531,3,0.061709346835810086,1.3960327232348564,98.66999816894531,1.9685610640871147,98.26000213623048,1.2890649214410033,98.1500015258789,0.061709346835810086 7594,2019-11-08,98.2699966430664,98.5,96.31999969482422,96.91000366210938,2306600.0,0.010696217733480617,1.3956051326550716,-0.6601915498800035,57.774980649174886,57.485062447664504,-1.5374465768879162,-2.274222602533712,-1.5778574750257803,-3.8803065306269957,4.4465888091478725,2.1800003051757812,1.377340789112509,2.0009960174560604,-0.7519533518755708,4.7539453867876915,0.6245213327902519,3.377470702121869,-4.484621238281235,72.35762608134706,10.917526985640222,1.3764746846658134,11,-2.3449974060058594,-2.544994354248047,-1.9699954986572266,-4.259998321533203,7.480003356933594,4,0.038261954458871594,1.2038902551035524,97.2300033569336,1.3960327232348564,98.66999816894531,1.9685610640871147,98.26000213623048,0.038261954458871594 7595,2019-11-11,96.38999938964844,98.9000015258789,96.30999755859376,97.5500030517578,2159800.0,-0.019130938410901188,-2.92422666111811,-0.852948271316123,56.45460148950169,57.58405632639912,0.3249937012389097,-0.20716203529303812,0.3957339827699684,-1.9695219848815952,4.483641052694095,2.590003967285142,1.4555902879219786,-0.0045013427734375,-2.5172589659247677,2.5082562803778927,-1.2608801543491097,1.2518774688022347,-2.164253944003889,2.684622178982882,-61.019512736931894,1.2563788115756664,11,-0.4650001525878906,-0.6649971008300781,-0.12999916076660156,-2.3800010681152344,10.69000244140625,0,0.05654110367000875,1.3956051326550716,98.2699966430664,1.2038902551035524,97.2300033569336,1.3960327232348564,98.66999816894531,0.05654110367000875 7596,2019-11-12,96.33000183105469,96.83000183105469,95.25,96.41000366210938,3684300.0,-0.0006224458862295057,2.4347934254391057,0.06896687800899824,52.08896177841299,56.334445724525196,0.766600664711163,-0.057159742882419096,0.5134846201576124,-1.9129431466846825,4.952816758718732,1.5800018310546875,1.3638103981979413,-0.12349891662597656,-2.56769842793004,2.3207005946780868,-1.3455986722780011,1.098600839026048,-1.6991159478195215,26.73271253241076,-36.840217377492046,1.2220997556520283,11,0.75,-0.6049995422363281,-0.16500091552734375,-2.3200035095214844,11.009994506835938,1,0.07131729457699199,-2.92422666111811,96.38999938964844,1.3956051326550716,98.2699966430664,1.2038902551035524,97.2300033569336,0.07131729457699199 7597,2019-11-13,96.0,96.97000122070312,95.54000091552734,96.62000274658205,2860000.0,-0.003425743016526206,1.1666676299742798,7.749856952126823,50.06710295964759,55.48749866217844,1.0993367692427825,0.26932341983116714,0.7980134668559913,-1.6469130946747157,5.084018986770688,1.4300003051757812,1.138064626373776,-0.44250068664550213,-2.893096717892334,2.0080953446013297,-1.667798702268911,0.7827973289779067,-0.996384914181462,18.564352228670273,-41.924834087339576,1.2252980156234137,11,1.1850013732910156,-0.25,0.02500152587890625,-1.9900016784667969,11.949996948242202,2,0.09468746185302734,2.4347934254391057,96.33000183105469,-2.92422666111811,96.38999938964844,1.3956051326550716,98.2699966430664,0.09468746185302734 7598,2019-11-14,97.54000091552734,98.4800033569336,96.12000274658205,96.1999969482422,3300700.0,0.016041676203409905,-2.1466834853286403,-2.161287146988176,53.81752035336786,55.391290072759574,-0.29273343345786884,-1.2745949144931785,-0.7543840817217955,-3.2090492252332155,4.3264599859948305,2.4800033569335938,1.2935991907223752,1.0585002899169922,-1.4377718355931393,3.5547724154271236,-0.18963577283807354,2.306636352672058,-2.2900009155273438,62.73972488205797,4.820316761276885,1.2481360627550686,11,-0.2700004577636719,-1.7900009155273438,-1.5149993896484375,-3.5300025939941406,10.25,3,0.0718679728361018,1.1666676299742798,96.0,2.4347934254391057,96.33000183105469,-2.92422666111811,96.38999938964844,0.0718679728361018 7599,2019-11-15,97.54000091552734,99.38999938964844,97.37000274658205,98.8499984741211,3315500.0,0.0,-1.448489836684139,-0.9776072239903997,52.611468310990176,54.68583336242058,0.06529132835993323,-1.1434092358348096,-0.801853320307643,-3.2381153345659044,4.668903957888397,2.019996643066392,1.1224169285827799,0.9380001068115291,-1.5158898065594286,3.391890020182487,-0.28894484987395685,2.164945063497015,-2.0,55.314039930856296,-0.4458061826570088,1.226944956685481,11,-0.220001220703125,-1.56500244140625,-1.5149993896484375,-3.5300025939941406,11.010002136230455,4,0.08386303289314001,-2.1466834853286403,97.54000091552734,1.1666676299742798,96.0,2.4347934254391057,96.33000183105469,0.08386303289314001 7600,2019-11-18,97.38999938964844,98.0999984741211,96.6999969482422,97.43000030517578,2646600.0,-0.0015378462627738676,1.0289917569203515,0.03053510692820202,61.00443339539033,55.19033875600515,0.10744865582577745,-0.91592889899988,-0.7068785140752709,-3.147407460259643,4.681556407646871,1.400001525878892,1.094999280100481,0.70899848937988,-1.739259191159661,3.157256169919421,-0.5151303508898906,1.9331273296496505,-1.46499862670899,51.69081413391616,-10.491534844296972,1.2241288402697694,11,-0.06999969482421875,-1.4150009155273438,-1.3649978637695312,-2.884998321533203,11.120002746582045,0,0.08584044216802966,-1.448489836684139,97.54000091552734,-2.1466834853286403,97.54000091552734,1.1666676299742798,96.0,0.08584044216802966 7601,2019-11-19,96.69000244140624,97.87000274658205,96.31999969482422,97.20999908447266,3415400.0,-0.007187564972062299,-1.4603181331024562,12.999618539004741,49.87427143301143,54.49834345951614,0.6272867042356438,-0.029195464047745645,-0.0976119283956649,-2.5452269717035847,4.540688345750244,1.5500030517578267,1.19291823528188,-0.11049842834474077,-2.2877329056251625,2.066736048935681,-1.1991156669849516,0.9781188102954701,-0.4185018157958922,29.870181341862036,-29.07101849348807,1.088617238640214,11,0.629997253417983,-0.715003967285142,-1.1650009155273295,-2.1850013732910014,11.739997863769545,1,0.10745681174167676,1.0289917569203515,97.38999938964844,-1.448489836684139,97.54000091552734,-2.1466834853286403,97.54000091552734,0.10745681174167676 7602,2019-11-20,98.12000274658205,98.91000366210938,96.12000274658205,96.12000274658205,3035700.0,0.014789536343660536,-1.7900009155273295,-3.846178675704518,56.59510781803631,54.47649424305924,-0.9934017721807749,-1.3379861501383203,-1.5910237616274543,-4.0598135176880135,4.6773692221507375,2.7900009155273295,1.0173206664702121,1.1990016937256058,-0.99083836434761,3.3888417517988216,0.10408166468900504,2.2939217227622066,1.269996643066392,61.16214229885352,3.701913819798598,1.0949200290366057,11,-0.8000030517578267,-2.1450042724609517,-2.6275005340576314,-3.615001678466811,8.809997558593736,2,0.09396650359989667,-1.4603181331024562,96.69000244140624,1.0289917569203515,97.38999938964844,-1.448489836684139,97.54000091552734,0.09396650359989667 7603,2019-11-21,99.01000213623048,99.2300033569336,98.20999908447266,98.25,2817300.0,0.00907051941230641,-1.42857013106148,0.3800010681152415,64.45832101904621,55.21908761748939,-1.7928976959923517,-2.0968534017320195,-2.51057688002615,-5.059302492733863,5.05630053300669,1.1100006103515483,0.9059919118981554,1.9375011444091967,-0.3929630859288409,4.267965374747234,0.7722690292401779,3.1027332595782156,0.31459732055662926,88.37927695663879,28.896101083652326,1.1652321151690155,11,-1.6900024414062642,-3.035003662109389,-3.395000457763686,-4.505001068115249,8.5,3,0.09029385535928935,-1.7900009155273295,98.12000274658205,-1.4603181331024562,96.69000244140624,1.0289917569203515,97.38999938964844,0.09029385535928935 7604,2019-11-22,99.19000244140624,99.93000030517578,98.31999969482422,99.66000366210938,2690200.0,0.0018180012250488264,2.188137360064057,-0.6184209205441019,55.11812442694946,55.0705901660947,-2.043574788659953,-2.1608142035174893,-2.723162163778241,-5.275248684853636,5.445948711310729,1.6100006103515625,0.7679260303628439,1.9735012054443217,-0.5095033946431329,4.456505805531776,0.7319989054005873,3.215003505488056,-3.0699996948241903,80.57747144481957,24.36442073285471,1.24150230004373,11,-1.6000022888183452,-2.94500350952147,-3.1650009155273295,-4.685001373291001,8.14999389648439,4,0.08670227101971606,-1.42857013106148,99.01000213623048,-1.7900009155273295,98.12000274658205,-1.4603181331024562,96.69000244140624,0.08670227101971606 7605,2019-11-25,99.8000030517578,101.23999786376952,99.27999877929688,99.27999877929688,2812400.0,0.006149819491252595,-6.53839607969712,-1.1063891955067215,57.22328186226257,55.64107017541132,-2.3680205933993648,-2.6648668426683315,-3.3799635738159424,-5.846001113254644,5.773608939382281,2.0499954223632812,0.7383538056556347,2.4295017242431527,-0.2942294651507922,5.153232913637098,1.0676361295461732,3.7913673189401322,-3.60380035400388,71.87507450587687,18.948245030591465,1.3618655946969744,11,-1.4100036621093608,-2.9000053405761577,-4.090002059936509,-5.295001983642564,7.399993896484403,0,0.08767534802040156,2.188137360064057,99.19000244140624,-1.42857013106148,99.01000213623048,-1.7900009155273295,98.12000274658205,0.08767534802040156 7606,2019-11-26,99.27999877929688,100.13999938964844,98.70999908447266,99.87000274658205,2827300.0,-0.005210463492583695,1.5309801432709251,-1.1346136917163645,52.83194629807515,55.94827499079216,-1.5483818051176996,-1.8564911304877256,-2.8912008348829943,-5.286819322575283,6.174495042303883,1.4300003051757812,0.5952528542750741,1.6659976959228544,-0.8021007211112305,4.134096112956939,0.43194848740581904,2.9000469044398898,-2.882044274902327,61.71873137353081,12.702221016035175,1.2340492085170418,11,-0.5999984741210938,-2.3800010681152344,-3.5574989318847656,-4.774997711181641,9.5,1,0.09296941448853402,-6.53839607969712,99.8000030517578,2.188137360064057,99.19000244140624,-1.42857013106148,99.01000213623048,0.09296941448853402 7607,2019-11-27,100.79000091552734,100.97000122070312,98.75,100.08999633789062,1862700.0,0.015209530165157137,3.1886610478130377,-1.1864404587950523,66.42065849298294,57.34862367297161,-2.578639341055066,-3.210551860470787,-4.411028991357199,-6.726271286947963,6.075062024803441,2.220001220703125,0.6578704390600052,2.9724998474121094,0.1667101251872225,5.778289569636996,1.569604986299666,4.375394708524553,-4.198364676757791,85.14860958635107,34.888412356538666,1.4028948611124454,11,-2.1100006103515625,-3.890003204345703,-5.067501068115234,-6.284999847412109,7.599998474121094,2,0.07580116400684989,1.5309801432709251,99.27999877929688,-6.53839607969712,99.8000030517578,2.188137360064057,99.19000244140624,0.07580116400684989 7608,2019-11-29,101.01000213623048,102.0,100.0199966430664,100.02999877929688,1271600.0,0.0021827683173405443,-2.959976501644122,1.3999956403745122,63.67267627167948,58.57764677971487,-2.519622671961187,-3.2332453893540247,-4.683957976958268,-6.9042239908622065,6.111441521868595,1.9800033569335938,0.8432253517080568,2.9620010375976733,-0.09927900673477552,6.023281081930122,1.431361015431449,4.492641059763898,-4.232431432460928,73.0978863676418,24.573998049901164,1.5306400221662269,11,-1.9500007629394673,-3.730003356933608,-5.162502288818374,-6.505001068115249,8.479995727539034,4,0.05860803924111502,3.1886610478130377,100.79000091552734,1.5309801432709251,99.27999877929688,-6.53839607969712,99.8000030517578,0.05860803924111502 7609,2019-12-02,100.4000015258789,101.5999984741211,99.56999969482422,101.41999816894531,2723600.0,-0.0060390119537754305,1.9420330718325511,-1.040809335855681,72.9142779416521,59.90096284041062,-1.6329939055883216,-2.341631987465263,-4.103148928772214,-6.2477905232746025,6.234534780480637,2.029998779296875,1.1042766546465828,2.0970005035400447,-0.8479052565111971,5.041906263591287,0.6245476235144309,3.5694533835656586,-3.3090850643355196,51.367841067465626,-2.832362659752583,1.4724528800256196,12,-1.3400001525878906,-3.1200027465820312,-4.552501678466797,-5.895000457763672,8.959999084472656,0,0.07081673807065547,-2.959976501644122,101.01000213623048,3.1886610478130377,100.79000091552734,1.5309801432709251,99.27999877929688,0.07081673807065547 7610,2019-12-03,101.2699966430664,101.47000122070312,99.0999984741211,99.54000091552734,2609900.0,0.00866528988013271,1.2253495902343974,-1.6960798246729447,75.83677892883671,62.78568589550232,-2.1173989971606204,-3.1261811361143543,-4.976064444876926,-7.055124448116871,6.870847129095415,2.3700027465820312,1.2209744336744706,2.810995864868161,-0.41675120292924817,6.038742932665571,1.1971223309694636,4.424869398766859,-3.8845351692156243,77.81145429205499,19.30496731882279,1.613873533898703,12,-2.2099952697753906,-3.9899978637695312,-5.297496795654297,-6.764995574951172,7.319999694824219,1,0.059938776498812185,1.9420330718325511,100.4000015258789,-2.959976501644122,101.01000213623048,3.1886610478130377,100.79000091552734,0.059938776498812185 7611,2019-12-04,100.62999725341795,102.38999938964844,100.41999816894531,101.7699966430664,2735200.0,-0.006319733493269308,-1.525646543291991,-0.6589608121576769,73.45489343972724,64.65899540902353,-0.9607722618859071,-2.4237930337044276,-4.320047429805911,-6.3459690176819805,7.7765673456345805,1.970001220703125,1.3665825579517303,2.0524967193603345,-1.3154621901931165,5.4204556289137855,0.3685172645836161,3.736476174137053,-2.9676634679982214,51.64828485313374,-11.418598379230879,1.6839794547767235,12,-0.32999801635740766,-3.154998779296861,-4.934995651245103,-6.12499618530272,9.190002441406264,2,0.06528868005708999,1.2253495902343974,101.2699966430664,1.9420330718325511,100.4000015258789,-2.959976501644122,101.01000213623048,0.06528868005708999 7612,2019-12-05,102.12000274658205,102.2699966430664,100.36000061035156,101.4499969482422,2261600.0,0.014806772670497015,2.9381621689647917,-0.5877246991741437,73.31974753093701,65.64359835478918,-2.03802855924026,-3.8389030504192476,-5.7850951852748125,-7.714819817168589,8.638665559126094,1.9099960327148438,1.4468353503381906,3.370001983642595,-0.35263400410607915,7.0926379713912695,1.508683989768258,5.231319977516932,-4.079455712824014,91.79341738805823,27.5001968334318,1.8613179938743378,12,-1.7650032043457173,-4.645004272460952,-6.6825027465820455,-7.195003509521499,7.459999084472642,3,0.06521735070103829,-1.525646543291991,100.62999725341795,1.2253495902343974,101.2699966430664,1.9420330718325511,100.4000015258789,0.06521735070103829 7613,2019-12-06,103.2300033569336,103.3000030517578,102.3499984741211,102.88999938964844,2564100.0,0.010869570901854475,2.958324723833919,0.5074642161718991,76.02926949123898,67.96705891748802,-2.7786781695020295,-4.718258769139254,-6.824165056151202,-8.698376122917466,9.535738571236902,1.1800003051757528,1.8261401301058982,4.180002593994146,0.030541755459807973,8.329463432528485,2.105272174726977,6.2547330132613155,-4.841500134704333,98.33334241593631,31.545072552621605,2.074730419267167,12,-2.2250022888183594,-4.145000457763672,-8.075002670288086,-7.280002593994141,6.379997253417969,4,0.049985429283319505,2.9381621689647917,102.12000274658205,-1.525646543291991,100.62999725341795,1.2253495902343974,101.2699966430664,0.049985429283319505 7614,2019-12-09,102.02999877929688,103.5,101.93000030517578,103.33999633789062,1992800.0,-0.011624571719595078,-1.0794773593104214,-3.8528890384831147,69.36558904221246,69.31620415970467,-1.26665723994941,-3.3962485709386527,-5.5350852862643904,-7.3694783630636636,10.096396013874559,1.5699996948242188,1.996137378323013,2.7919979095458984,-1.5451299513236307,7.129125770415428,0.623433979111141,4.960561839980656,-3.150345574114766,66.59089293362256,-2.0200612691916433,2.1685639304347624,12,-0.9249992370605469,-2.7399978637695312,-6.874998092651367,-6.0,9.230003356933608,0,0.07311574217117767,2.958324723833919,103.2300033569336,2.9381621689647917,102.12000274658205,-1.525646543291991,100.62999725341795,0.07311574217117767 7615,2019-12-10,101.83999633789062,102.5,101.29000091552734,101.83999633789062,2006000.0,-0.0018622213435212087,-1.2000166460902495,-0.0,72.4498103629245,71.49596683357682,-0.8457946632396727,-2.927084344043948,-5.325690539628397,-7.023394525001748,10.73271681366127,1.2099990844726562,1.99122617470033,2.329495620727542,-1.9384970181461938,6.597488259601278,0.19549930129068116,4.463491940164403,-2.4059015173303635,47.133631057959114,-25.288131880045263,2.133996319436867,12,-0.714996337890625,-2.464996337890625,-6.684995651245117,-5.164997100830078,11.090003967285156,1,0.07384136432517763,-1.0794773593104214,102.02999877929688,2.958324723833919,103.2300033569336,2.9381621689647917,102.12000274658205,0.07384136432517763 7616,2019-12-11,103.1999969482422,103.51000213623048,101.81999969482422,101.87000274658205,2096800.0,0.013354287698904566,-1.3636392737671323,100.0,72.28064351840382,72.1470762808458,-1.7782715317914324,-3.9484519425831053,-6.615601125773225,-8.228039797765746,11.114011429137104,1.6900024414062642,2.1898567084359257,3.345996475219735,-0.9499461188575111,7.641939069296981,1.198025178181112,5.493967772258358,-3.2779935061491727,90.15857022793718,15.638686762371407,2.147971297038621,12,-1.8949966430664205,-3.8199958801269673,-7.754997253417983,-6.524997711181655,9.210006713867173,2,0.0522286778007528,-1.2000166460902495,101.83999633789062,-1.0794773593104214,102.02999877929688,2.958324723833919,103.2300033569336,0.0522286778007528 7617,2019-12-12,105.08999633789062,105.16999816894531,103.19000244140624,103.54000091552734,2518500.0,0.018313948115679768,1.3157857165165492,1.1654151728094078,74.51607246684439,73.35189808030856,-3.3460440170569115,-5.399362761733002,-8.331508625966734,-9.95139379864139,11.810554244632279,1.9799957275390767,2.382987881079515,4.781496047973633,0.2837126279262918,9.279279468020974,2.5326043379499623,7.030387757997303,-4.6656730786183545,97.9380956781809,24.131530507582198,2.2488917100236736,12,-2.954998016357422,-4.879997253417969,-9.414997100830078,-8.414997100830078,8.0,3,0.04500907338245064,-1.3636392737671323,103.1999969482422,-1.2000166460902495,101.83999633789062,-1.0794773593104214,102.02999877929688,0.04500907338245064 7618,2019-12-13,104.5500030517578,105.83999633789062,103.80999755859376,105.33999633789062,2451600.0,-0.005138389047008918,1.2681635680126686,-0.5096745930567474,71.00312111355582,73.1395473216312,-2.5156403902532105,-4.540040752529137,-7.623010116752212,-9.271112054475822,13.356826924537204,2.029998779296861,2.690419703802249,3.8910026550292827,-0.7873127174337071,8.569318027492272,1.5518449687977949,6.2301603412607705,-3.3663718069378348,71.64847068213531,-1.2478517865037162,2.339157686231492,12,-2.080005645751939,-4.005004882812486,-8.780002593994126,-7.875003814697251,8.930000305175795,4,0.048110938617637045,1.3157857165165492,105.08999633789062,-1.3636392737671323,103.1999969482422,-1.2000166460902495,101.83999633789062,0.048110938617637045 7619,2019-12-16,105.72000122070312,105.91999816894531,104.81999969482422,105.01000213623048,1849000.0,0.011190799950203001,-1.0183384779063338,-0.8987406563266226,72.22220312965375,72.73792778838865,-3.186757544540839,-5.339554074287605,-8.648375666529901,-10.282694492736198,14.644795046748355,1.3699951171875142,2.7578304948815457,4.652000808715826,-0.30043540765852583,9.604437025090178,2.175782700528657,7.128218916902995,-3.6982242591304413,95.68040892260692,21.719054679654604,2.476218108187174,12,-2.5800018310546875,-5.135002136230469,-9.895000457763672,-9.045001983642578,6.6100006103515625,0,0.03679530216356697,1.2681635680126686,104.5500030517578,1.3157857165165492,105.08999633789062,-1.3636392737671323,103.1999969482422,0.03679530216356697 7620,2019-12-17,105.75,106.2300033569336,105.12000274658205,105.86000061035156,1374300.0,0.0002837568951048475,1.6117473880730646,-0.15493063689408332,75.21434254608837,72.93342213353989,-2.8099321501717753,-4.965724997021667,-8.464645838372064,-10.158083309812838,16.356881769163795,1.1100006103515483,2.88101899440791,4.2639995574951115,-0.7914907228268078,9.31948983781703,1.7362544173341519,6.791744697656071,-2.9485787969527877,89.11557917609527,13.043581535838797,2.527745140160963,12,-2.454998016357422,-5.009998321533203,-9.924999237060547,-9.075000762939453,4.809997558593764,1,0.052104039113290535,-1.0183384779063338,105.72000122070312,1.2681635680126686,104.5500030517578,1.3157857165165492,105.08999633789062,0.052104039113290535 7621,2019-12-18,107.08000183105469,107.25,105.63999938964844,106.0,1573400.0,0.01257684946623816,1.267609417478858,-9.818143986683312,74.86166069885229,73.10474581886382,-3.4964751320107865,-5.773430284671036,-9.527852684223149,-11.313952686573003,18.235017328895786,1.6100006103515625,3.030561443120888,5.0745014190673885,-0.04088434549265685,10.189887183627434,2.516808536787366,7.632194301347411,-3.592864197230199,95.81285046377728,20.026080842674872,2.557692882280023,12,-2.8100013732910156,-5.8300018310546875,-11.255001068115234,-10.110000610351562,4.819999694824219,2,0.0546320356190404,1.6117473880730646,105.75,-1.0183384779063338,105.72000122070312,1.2681635680126686,104.5500030517578,0.0546320356190404 7622,2019-12-19,107.33999633789062,107.87999725341795,106.63999938964844,107.0,1541800.0,0.002428039805659976,-1.3396239995393295,0.3148108902358044,74.94088569551047,72.98381428600509,-3.2834327538675865,-5.594081111470786,-9.523491087440561,-11.391744863327872,20.03125669455319,1.239997863769517,3.0926486657936323,4.8734962463378935,-0.4260251879779844,10.173017680653771,2.2237355291799474,7.5232569634958395,-3.1002862308310313,86.73216324281185,10.167175293518909,2.6497607171579425,12,-2.7549972534179688,-5.629997253417969,-10.937494277954102,-10.3699951171875,4.870002746582031,3,0.04723316095762775,1.267609417478858,107.08000183105469,1.6117473880730646,105.75,-1.0183384779063338,105.72000122070312,0.04723316095762775 7623,2019-12-20,107.9499969482422,108.4499969482422,107.05999755859376,108.0199966430664,3320200.0,0.005682882719982407,1.9892450183350605,-0.2058836729198038,79.74782706458163,74.13739628849055,-3.5240876181067478,-5.797204643450598,-9.845313660402681,-11.876897165118223,21.84326852868171,1.3899993896484375,3.268689258320819,5.036497116088881,-0.5365317231824491,10.609525955360212,2.249982696453216,7.823011535724547,-2.982229411910936,86.22588489483833,6.2062084587395105,2.786514419635663,12,-3.079998016357436,-5.664997100830078,-11.482496261596694,-10.979995727539077,3.690002441406236,4,0.04761463209779304,-1.3396239995393295,107.33999633789062,1.267609417478858,107.08000183105469,1.6117473880730646,105.75,0.04761463209779304 7624,2019-12-23,107.79000091552734,108.91999816894531,107.66999816894531,108.2699966430664,1622600.0,-0.001482130960981598,-2.4722163353537066,6.857111716622645,77.21204756973746,74.66653375591423,-2.750338387423824,-5.227921789418275,-9.446572218400945,-11.625246696233361,23.489893313237975,1.25,3.3651756210039423,4.446501159667974,-1.2427578044802061,10.135760123816155,1.6018716775938913,7.291130641742058,-2.125787496813885,70.26319435102876,-9.621238486250988,2.8446294820740876,12,-2.420001983642578,-5.270000457763672,-11.280000686645508,-10.819999694824219,0.12999725341796875,0,0.052787850385727086,1.9892450183350605,107.9499969482422,-1.3396239995393295,107.33999633789062,1.267609417478858,107.08000183105469,0.052787850385727086 7625,2019-12-24,108.5500030517578,108.87000274658205,107.7300033569336,107.77999877929688,606100.0,0.007050766581086165,-1.6207029605725036,-1.6041898464570388,82.72730081445359,75.82727345547531,-2.7473425128783617,-5.585137824201169,-9.944081318177666,-12.26094071731238,24.673890877025165,1.1399993896484517,3.351057022757189,4.769003295898429,-1.1153131218279526,10.65331971362481,1.8268450870352382,7.71116150476162,-2.234632682997969,88.71965686320074,5.0461097475809,2.9421582088631917,12,-2.495002746582017,-6.030002593994126,-11.902503967285142,-11.580001831054673,-3.5100021362304545,1,0.03482265014303643,-2.4722163353537066,107.79000091552734,1.9892450183350605,107.9499969482422,-1.3396239995393295,107.33999633789062,0.03482265014303643 7626,2019-12-26,108.51000213623048,108.88999938964844,108.11000061035156,108.55999755859376,1676500.0,-0.00036850220546047474,1.1971824932034707,-0.0649287596853152,80.00001432750967,76.43660032888256,-2.0952429782215773,-5.078574584355593,-9.677582440080087,-12.026943501235124,26.241019313495663,0.779998779296875,3.518442909316491,4.267502212524434,-1.5781333022980277,10.113137727346896,1.344684455113196,7.190319969935672,-1.673706207433554,82.01770823573565,-0.6027577161842714,2.922817757411232,12,-2.1450042724609517,-5.990001678466811,-11.862503051757827,-11.540000915527358,-1.4400024414062642,3,0.018892225435491072,-1.6207029605725036,108.5500030517578,-2.4722163353537066,107.79000091552734,1.9892450183350605,107.9499969482422,0.018892225435491072 7627,2019-12-27,108.43000030517578,108.88999938964844,107.8000030517578,108.5999984741211,1163400.0,-0.0007372760987900406,1.9066569010417045,3.400274683351137,77.02702488357625,77.10592296999593,-1.6669331817853674,-4.634467547869775,-9.401836943126966,-11.775551516296872,27.448683340412742,1.0899963378906392,3.70545440521137,3.8055004119873104,-2.0884990295030974,9.699499853477718,0.8585006912421136,6.752500132732507,-1.1769639283491813,73.65603747426086,-6.6886485854856375,2.946999720745203,12,-1.5600013732910156,-5.909999847412109,-11.782501220703125,-11.459999084472656,-0.6100006103515625,4,0.03200222457748603,1.1971824932034707,108.51000213623048,-1.6207029605725036,108.5500030517578,-2.4722163353537066,107.79000091552734,0.03200222457748603 7628,2019-12-30,106.93000030517578,108.37000274658205,106.76000213623048,108.11000061035156,1758400.0,-0.013833809792292318,-1.1184265342897264,6.941253029351046,74.69761188956126,77.38096838776345,0.2304020825633586,-2.8124096233642604,-7.736896104833278,-10.145792486035077,28.002929701364458,1.6699981689452983,3.7928349891305686,2.009500503540039,-3.7122908781860815,7.73129188526616,-0.8513951873230212,4.870396194403099,1.9899978637695312,7.870300054747465,-71.14843842142922,2.860895690863063,12,0.09000015258789062,-3.365001678466797,-10.282501220703125,-9.959999084472656,3.0699996948242188,0,0.04937808626417173,1.9066569010417045,108.43000030517578,1.1971824932034707,108.51000213623048,-1.6207029605725036,108.5500030517578,0.04937808626417173 7629,2019-12-31,107.51000213623048,107.5199966430664,106.43000030517578,106.58000183105469,1436200.0,0.00542412633872047,1.294754933061349,-0.7881356480134605,77.4976301493838,77.63466701035182,-0.07709308888844646,-2.9855051271419484,-8.08926873406078,-10.638608132591457,28.758634967467287,1.089996337890625,3.709120270638266,2.2340023040771655,-3.180457306841305,7.648461914995636,-0.4732275013820697,4.941232109536401,1.3799972534179545,43.90252979651897,-37.5322365053187,2.707229805459234,12,-0.23000335693360796,-3.8900032043457173,-10.862503051757827,-10.540000915527358,1.579994201660142,1,0.03841500484935967,-1.1184265342897264,106.93000030517578,1.9066569010417045,108.43000030517578,1.1971824932034707,108.51000213623048,0.03841500484935967 7630,2020-01-02,107.33999633789062,108.3499984741211,106.76000213623048,107.94000244140624,1901000.0,-0.001581302157583786,1.2394343495126652,-0.6451676415334007,72.6973772269142,77.39419106902537,0.38238410329580574,-2.463751593846908,-7.710837791273946,-10.32946665486763,29.962439134345786,1.5899963378906108,3.7205551523362033,1.7604965209960994,-3.3821537558396386,6.9031467978318375,-0.8108286174217767,4.331821659413976,1.4516030883789028,36.99172241399095,-41.549229614256355,2.571325138417869,1,0.3350028991699219,-3.5249977111816406,-10.422496795654297,-10.3699951171875,1.3600006103515767,3,0.00540340833652464,1.294754933061349,107.51000213623048,-1.1184265342897264,106.93000030517578,1.9066569010417045,108.43000030517578,0.00540340833652464 7631,2020-01-03,107.1999969482422,107.75,105.12000274658205,105.58000183105469,1840300.0,-0.0013042611740708976,-1.0708694529048965,-2.699964396521119,64.31480331262942,76.21351524870525,0.6047955285966822,-1.9039223606782087,-7.3110637035731685,-10.046539639722695,30.410407190818834,2.6299972534179545,3.6189980907534505,1.2919971466064624,-3.3327130726870564,5.916707365899981,-1.020357963040297,3.6043522562532218,1.4971385131835717,55.17230911824783,-20.051056183020016,2.3123551096467585,1,-0.17999649047852984,-3.3849983215332173,-9.554998397827163,-10.499996185302749,1.840003967285142,4,-0.020149217296692057,1.2394343495126652,107.33999633789062,1.294754933061349,107.51000213623048,-1.1184265342897264,106.93000030517578,-0.020149217296692057 7632,2020-01-06,108.77999877929688,109.30999755859376,106.62999725341795,106.9499969482422,2934200.0,0.0147388234704664,-1.1700396604766652,1.1296341647200476,75.14859622830481,75.70248960023004,-0.8375367777431109,-3.1193204411251685,-8.65303042657618,-11.482076452128098,31.16730202745286,2.6800003051758097,3.5286648109614447,2.538999176025385,-1.892334613677761,6.970332965728531,0.32333228117380486,4.754666070876965,-3.6599960327148295,87.35084879395295,11.192989453418235,2.2156668948515734,1,-1.5649986267089702,-4.75,-10.989999771118164,-12.079998016357422,0.94000244140625,0,-0.015719793194170384,-1.0708694529048965,107.1999969482422,1.2394343495126652,107.33999633789062,1.294754933061349,107.51000213623048,-0.015719793194170384 7633,2020-01-07,108.38999938964844,109.25,107.7300033569336,109.0,1692400.0,-0.0035852123002841907,1.7387311842738333,-0.3333333333333359,67.49670026397888,74.62300656625686,-0.42304728277893844,-2.448460058237572,-8.033324364010014,-10.880712557379852,31.541927308207306,1.5199966430664062,3.3459795994226056,1.8909999847412138,-2.400858641551366,6.182858611033794,-0.2549293284050691,4.036929297887497,-3.269996643066392,78.04297594097466,4.174704294390921,2.14592931314629,1,-1.1749992370605327,-4.185001373291016,-10.600000381469727,-11.689998626708984,0.4499969482421875,1,-0.005258784925121551,-1.1700396604766652,108.77999877929688,-1.0708694529048965,107.1999969482422,1.2394343495126652,107.33999633789062,-0.005258784925121551 7634,2020-01-08,109.48999786376952,110.0,107.77999877929688,108.18000030517578,2651600.0,0.010148523667453224,-1.104265951215279,-2.1475348325286805,71.4942292868624,73.37488750763563,-1.4042092265488577,-3.120930071709708,-8.896736359885566,-11.757291482524849,32.32275115361785,2.220001220703125,3.1677794881080104,2.6179985046386633,-1.3206565047879195,6.556653514065246,0.6486709999253719,4.587326009351955,-4.286195220947235,89.54913067065198,16.88210891307935,1.9693275047132879,1,-1.9299964904785014,-4.93999862670897,-11.319997787475572,-12.40999603271483,0.20000457763671875,2,0.004657979232633114,1.7387311842738333,108.38999938964844,-1.1700396604766652,108.77999877929688,-1.0708694529048965,107.1999969482422,0.004657979232633114 7635,2020-01-09,109.36000061035156,110.33999633789062,108.2699966430664,110.0,1818600.0,-0.0011872979811333728,2.1363820268879974,-0.48855006289894765,65.19999186197921,71.73044056702113,-1.2820522364608706,-2.528293646647839,-8.540002972702737,-11.429187223156035,33.60542881194984,2.0699996948242188,2.86143920276281,2.1120010375976506,-1.1880256992318152,5.412027774427116,0.46198766918291767,3.7620144060123835,-3.964350073242173,81.22611243870529,11.012371086699972,1.650013368414735,1,-1.6300010681152344,-4.640003204345703,-11.190000534057617,-12.279998779296875,0.09999847412109375,3,-0.0024689490760242405,-1.104265951215279,109.48999786376952,1.7387311842738333,108.38999938964844,-1.1700396604766652,108.77999877929688,-0.0024689490760242405 7636,2020-01-10,108.58999633789062,109.2699966430664,108.1999969482422,109.1999969482422,1756000.0,-0.007041004646703097,1.853332519531212,0.9531268626469478,57.80273705385719,69.59440858594124,-0.5582091333893402,-1.405858901696405,-7.47306575645807,-10.485098008803732,34.497816888177994,1.1600036621093608,2.604673532199655,1.0724967956543026,-1.668627199757779,3.813620791066384,-0.29806520205174536,2.4430587933603505,-2.89768505273436,52.83017703901292,-14.662311747016858,1.370561997706043,1,-0.8599967956542969,-3.2399978637695312,-10.41999626159668,-11.509994506835938,1.19000244140625,4,0.0010129902759117293,2.1363820268879974,109.36000061035156,-1.104265951215279,109.48999786376952,1.7387311842738333,108.38999938964844,0.0010129902759117293 7637,2020-01-13,109.81999969482422,110.06999969482422,108.62000274658205,109.0500030517578,1857400.0,0.011327041149410189,1.2834657967932206,-1.2622883157815683,60.834299162005465,68.0540405051017,-1.7548467592675507,-2.385646463377583,-8.460190828105098,-11.560677758628842,34.91518603751821,1.4800033569335938,2.2236299288952637,2.065999984741211,-0.6086550214149753,4.740654990897397,0.7286724816631107,3.403327487819311,-3.8488273065038925,80.07670339114344,14.336134558771079,1.337327503078094,1,-2.0900001525878906,-4.470001220703125,-10.932500839233398,-12.544998168945312,-0.620002746582017,0,-0.007102520319289707,1.853332519531212,108.58999633789062,2.1363820268879974,109.36000061035156,-1.104265951215279,109.48999786376952,-0.007102520319289707 7638,2020-01-14,109.58000183105469,110.16999816894531,108.70999908447266,109.66000366210938,1723400.0,-0.00218537483551684,1.6545658838380335,-0.10389893485261141,60.27553368446599,66.14047423122194,-1.2286172257912682,-1.844036939352634,-7.964779726178307,-11.187480167295746,35.13370354586301,1.4599990844726562,1.922019079245601,1.5745021820068388,-0.7553542369955295,3.904358601009207,0.40957397250565464,2.739430391508023,-3.346700005760141,70.31268626469256,4.931697583678869,1.164928209501183,1,-1.8500022888183594,-3.765003204345703,-10.665002822875977,-12.305000305175781,-1.5699996948242045,1,0.0012775998111798081,1.2834657967932206,109.81999969482422,1.853332519531212,108.58999633789062,2.1363820268879974,109.36000061035156,0.0012775998111798081 7639,2020-01-15,109.61000061035156,110.4499969482422,109.13999938964844,109.79000091552734,1479100.0,0.0002737614418288903,-1.3392756180135266,2.2499523173755485,56.64157956931278,64.35649671371068,-1.0386274377091524,-1.652382771170906,-7.698288947186995,-11.092013483144598,35.37755761671066,1.3099975585937642,1.6916190135624305,1.410000991821292,-0.7605391999198048,3.5805411835623886,0.32473089595073645,2.4952710876918474,-3.130297114301257,62.6668294270827,0.2281927292396233,1.0852700958705503,1,-1.825000762939439,-3.740001678466797,-9.564998626708984,-11.879997253417969,-2.5800018310546875,2,-0.007024945426268192,1.6545658838380335,109.58000183105469,1.2834657967932206,109.81999969482422,1.853332519531212,108.58999633789062,-0.007024945426268192 7640,2020-01-16,111.26000213623048,111.29000091552734,109.9499969482422,110.0,2108300.0,0.015053384879947673,1.0303095107360418,-7.000000000000079,64.3378345911079,64.35905574465274,-2.317846050795822,-3.0234366089645874,-9.118392806413482,-12.578377307334293,35.6427262684557,1.6800003051757812,1.635682157122801,2.7845024108886918,0.5263465009621342,5.042658320815249,1.655424455925413,3.9135803658519706,-4.462675164004821,99.02916696501146,37.45332742464883,1.12907795496328,1,-2.3000030517578267,-4.970001220703139,-11.062501907348647,-13.430000305175795,-5.880004882812528,3,-0.014111088124031168,-1.3392756180135266,109.61000061035156,1.6545658838380335,109.58000183105469,1.2834657967932206,109.81999969482422,-0.014111088124031168 7641,2020-01-17,112.93000030517578,112.98999786376952,111.5500030517578,112.37000274658205,3053300.0,0.01500987000611853,3.235324477156626,0.4444417533045353,70.12520933051093,63.80090164489785,-3.452649353995966,-4.4614364019489585,-10.537893983208306,-14.096837140733697,35.77589085160378,1.729995727539034,1.543712350902723,4.16200065612793,1.245421532539595,7.078579779716264,2.7037110943337694,5.62029021792209,-5.683405938619956,98.62705662169367,36.98561057818068,1.4582895617941656,1,-2.5699996948242188,-5.525001525878906,-12.680000305175781,-15.099998474121094,-6.3899993896484375,4,-0.030727009752288925,1.0303095107360418,111.26000213623048,-1.3392756180135266,109.61000061035156,1.6545658838380335,109.58000183105469,-0.030727009752288925 7642,2020-01-21,112.41000366210938,112.97000122070312,111.7699966430664,112.5500030517578,2165000.0,-0.004604592594183998,1.44899961074348,-0.24999999999998096,76.86274949791883,64.84157378200229,-2.6413526699251264,-3.7335535763204604,-9.781495468835118,-13.421677987402575,35.707863182804026,1.2000045776367188,1.5645822745502471,3.3885036468505803,0.13289111540446186,6.644116178296699,1.760697381127514,5.016309912573647,-4.474200875887902,86.44872974109991,17.26180279120844,1.6278062657230616,1,-2.025005340576172,-4.320003509521499,-12.067502975463867,-14.575000762939453,-9.670005798339858,1,-0.023396537649068794,3.235324477156626,112.93000030517578,1.0303095107360418,111.26000213623048,-1.3392756180135266,109.61000061035156,-0.023396537649068794 7643,2020-01-22,113.08999633789062,114.04000091552734,112.68000030517578,112.7699966430664,2423100.0,0.006049218518177746,-4.440085450522622,-2.2857220708449186,77.08736253195278,65.46303303145677,-2.8882715718932275,-4.225362902149442,-10.165888165397917,-13.914473384699548,35.57189775852761,1.6299972534179688,1.7648942063834454,3.8114963531494084,0.12856630239156175,7.494426403907255,1.970031327770485,5.652961378528332,-4.547690142363393,80.61215751425061,7.887078612578392,1.8414650253789215,1,-1.9699974060058594,-4.164997100830078,-11.917497634887695,-14.424995422363281,-11.71999359130858,2,-0.03439737833243772,1.44899961074348,112.41000366210938,3.235324477156626,112.93000030517578,1.0303095107360418,111.26000213623048,-0.03439737833243772 7644,2020-01-23,113.4800033569336,113.7300033569336,112.0,112.91999816894531,1564900.0,0.0034486429540390162,2.2641413014531766,1.7500178814104856,79.18255217833078,67.01665084438473,-2.964527466180485,-4.392434888559052,-10.283195879866383,-14.123174049564824,35.06040766629974,1.7300033569335938,1.7495386514919602,3.9170032501220646,-0.14169942236917166,7.975705922613301,1.8876519138764394,5.94635458636769,-4.168019900606353,86.30814143279513,8.688648701432996,2.02935133624562,1,-2.360004425048828,-4.0500030517578125,-11.972505569458008,-14.480003356933594,-6.590003967285156,3,-0.04820233573220889,-4.440085450522622,113.08999633789062,1.44899961074348,112.41000366210938,3.235324477156626,112.93000030517578,-0.04820233573220889 7645,2020-01-24,112.33000183105469,114.12999725341795,111.62999725341795,114.0199966430664,2304000.0,-0.010133957453823395,1.6178064845994151,-3.017819920709527,72.2463374932176,68.621495337647,-1.5074511060652753,-3.1038620211533043,-8.807628495576239,-12.807091385396077,34.569737618643494,2.5,1.8514360250057251,2.5780017852783175,-1.6313308544729779,6.787334425029613,0.4733354654026698,4.682668105153965,-2.3560959304394373,30.232578770718987,-48.15153376753818,2.104666319875648,1,-0.9550018310546875,-2.7050018310546875,-10.46750259399414,-13.290000915527344,-5.630004882812486,4,-0.0471824353722442,2.2641413014531766,113.4800033569336,-4.440085450522622,113.08999633789062,1.44899961074348,112.41000366210938,-0.0471824353722442 7646,2020-01-27,110.55999755859376,111.19000244140624,109.9499969482422,110.23999786376952,2175500.0,-0.01575718190695863,-1.7555630907472795,-0.18934951311674691,57.59385065657061,68.2614455037098,0.6385338241350667,-1.235760778951473,-6.723979309696887,-10.897974620018203,33.550543516052514,2.380004882812486,1.775597343586,0.705497741699233,-3.476241084603245,4.887236568001711,-1.3853716714520061,2.796367154850472,3.5699996948241903,14.593314971681906,-60.06828763618998,2.090869413151239,1,0.8600006103515483,-0.9349975585937642,-8.542495727539077,-11.36499404907228,1.2700042724609233,0,-0.046852391638581126,1.6178064845994151,112.33000183105469,2.2641413014531766,113.4800033569336,-4.440085450522622,113.08999633789062,-0.046852391638581126 7647,2020-01-28,111.9000015258789,112.87999725341795,111.05999755859376,111.29000091552734,2961900.0,0.012120151925428369,-2.401845302606848,1.906253725293682,63.85162008643437,68.65878843726183,-0.4195095363959922,-2.426900241011481,-7.717662148721573,-12.13947916523314,32.98646279319316,2.3199996948241903,1.842083163067798,1.8720016479492188,-2.34864425206392,6.092647547962358,-0.2383213020573578,3.9823245979557953,2.2299957275390483,46.650823810279945,-26.443630146342258,2.1103229500065694,1,-0.2650032043457031,-2.2750015258789062,-9.14000129699707,-12.194999694824219,-1.69000244140625,1,-0.047899915435764884,-1.7555630907472795,110.55999755859376,1.6178064845994151,112.33000183105469,2.2641413014531766,113.4800033569336,-0.047899915435764884 7648,2020-01-29,112.20999908447266,112.95999908447266,111.23999786376952,112.51000213623048,2463900.0,0.002770308796841814,1.8666759915059428,-0.4918077894789737,61.447811880272596,69.1928142495907,-0.3544873483144926,-2.446484239343789,-7.720242416907411,-12.340191121128086,33.30204782396926,1.7200012207031392,2.0595788362709584,1.917999267578125,-2.1442893262350537,5.980287861391304,-0.11314502932846437,3.9491435644847144,1.836398162841789,54.0670328045689,-16.245992803781284,2.031144296906586,1,-0.17000198364257812,-2.5849990844726562,-9.0625,-12.189998626708984,-4.540000915527344,2,-0.08439534175179919,-2.401845302606848,111.9000015258789,-1.7555630907472795,110.55999755859376,1.6178064845994151,112.33000183105469,-0.08439534175179919 7649,2020-01-30,111.63999938964844,111.88999938964844,110.30999755859376,111.43000030517578,3838500.0,-0.005079758483868435,3.450715122339071,-0.6999898275774044,59.25323629806146,68.62785888369666,0.5964758179210463,-1.6350405201759344,-6.843110599350169,-11.680355404857224,33.65634454471788,1.900001525878892,2.1550908486298113,1.1414997100830107,-2.7412595862918323,5.024259006457854,-0.7998799381044108,3.082879358270432,2.3244698516845688,40.430677464631856,-27.32453130267625,1.9413796481874201,1,0.3999977111816406,-2.0149993896484375,-8.0625,-11.310001373291016,-10.709999084472656,3,-0.09199208795426284,1.8666759915059428,112.20999908447266,-2.401845302606848,111.9000015258789,-1.7555630907472795,110.55999755859376,-0.09199208795426284 7650,2020-01-31,107.91999816894531,110.75,105.5,110.75,6995800.0,-0.03332140129918393,2.710244949236252,-13.476257947320617,47.80616247058411,66.14796478814922,4.238608172162074,2.2457833997199543,-2.848035858716287,-7.89363285196815,32.95480690828916,6.1399993896484375,2.195326874017937,-2.607501602172846,-6.39851175513175,1.1835085507860583,-4.503006678652298,-0.7119965256933938,5.964181626525871,32.439657720365275,-35.66663033057536,1.8955050764794503,1,1.8950004577636719,1.7050018310546875,-3.9749984741210938,-7.354999542236328,-4.540000915527358,4,-0.009544095596484725,3.450715122339071,111.63999938964844,1.8666759915059428,112.20999908447266,-2.401845302606848,111.9000015258789,-0.009544095596484725 7651,2020-02-03,105.04000091552734,109.4499969482422,104.4000015258789,107.93000030517578,4155500.0,-0.026686409398464117,-1.4220612181422392,1.0212005370227588,35.87470657038837,61.5937377962014,6.572923745979921,5.223472212056947,0.30180696140928376,-4.9760769988320135,33.625694395878824,5.0499954223632955,2.212441253674953,-5.379499053955072,-9.660987725581819,-1.0980103823283258,-7.520243389768439,-3.2387547181417062,8.508811688124993,7.476630516160773,-56.673480979502166,2.140744335813371,2,4.224998474121094,4.224998474121094,-0.7525005340576172,-4.3000030517578125,-3.8600006103515625,0,0.015803465520243254,2.710244949236252,107.91999816894531,3.450715122339071,111.63999938964844,1.8666759915059428,112.20999908447266,0.015803465520243254 7652,2020-02-04,107.06999969482422,107.41999816894531,105.33000183105469,106.44000244140624,4190500.0,0.019325959268882587,2.142865337731249,-0.21799217524908227,43.292350991311615,57.83873651390794,4.141286892206637,3.2240971896986963,-1.4752940939880261,-6.950104353962288,33.62384263446498,2.3799972534179688,2.04244639651003,-3.264000320434576,-7.746901707257365,1.218901066388213,-5.5054510138459705,-1.0225496270231815,5.929884244161713,31.191576290401933,-30.849729194052983,2.241450693411395,2,2.1949996948242188,2.1949996948242188,-2.627500534057617,-6.3300018310546875,-13.720001220703125,1,0.04445691743530067,-1.4220612181422392,105.04000091552734,2.710244949236252,107.91999816894531,3.450715122339071,111.63999938964844,0.04445691743530067 7653,2020-02-05,107.81999969482422,108.95999908447266,107.12000274658205,108.62000274658205,2895700.0,0.007004763258967817,1.4864887156804938,-1.2698516500151316,45.39371876630768,54.084421690349814,2.8665740073415833,2.5604819709390227,-1.9871588314412918,-7.626908710695645,33.36044133734963,1.8899993896484375,1.6315944058640497,-2.4855003356933594,-7.027300053288755,2.0562993819020363,-4.75640019449105,-0.21460047689566863,4.663891299375294,45.660869751224624,-15.627920812461383,2.2708998587976974,2,1.4449996948242188,1.4449996948242188,-3.125,-7.0800018310546875,-10.760002136230455,2,0.022166568321398072,2.142865337731249,107.06999969482422,-1.4220612181422392,105.04000091552734,2.710244949236252,107.91999816894531,0.022166568321398072 7654,2020-02-06,110.0,110.3499984741211,108.41000366210938,108.8000030517578,2500600.0,0.020218886211705644,1.0421063621323825,-1.4999904632932066,46.8436818786964,51.26190439984746,0.15759540187326593,0.4433811776723644,-3.9045850824470705,-9.722529193447798,32.92923473378723,2.529998779296875,1.2193070609179415,-0.3310001373290987,-4.859227827828775,4.197227553170578,-2.595113982578937,1.9331137079207394,1.9988576261002748,88.18897353981163,30.365662919722055,2.2641138452498386,2,-1.3199996948242188,-0.7350006103515625,-4.707500457763672,-9.260002136230469,-21.330001831054688,3,-0.02118183482776992,1.4864887156804938,107.81999969482422,2.142865337731249,107.06999969482422,-1.4220612181422392,105.04000091552734,-0.02118183482776992 7655,2020-02-07,109.08999633789062,110.95999908447266,108.73999786376952,109.16999816894531,2231300.0,-0.008272760564630666,-4.692319730818719,-0.06666836209198451,39.9999920527159,49.30703122164139,0.6254438740470079,1.4041090427785434,-2.7568331315838606,-8.742799660630197,32.420514259094325,2.220001220703139,0.6928149445905376,-1.2275035858154268,-5.769509259506776,3.3145020878759226,-3.4985064226611087,1.043499251030255,2.452929922196361,71.4938499613878,18.05401082316172,2.2710028368456747,2,-0.40999603271484375,0.1750030517578125,-3.6399974822998047,-8.349998474121094,-13.67999267578125,4,-0.07480058948247126,1.0421063621323825,110.0,1.4864887156804938,107.81999969482422,2.142865337731249,107.06999969482422,-0.07480058948247126 7656,2020-02-10,108.6999969482422,109.76000213623048,108.2300033569336,109.0199966430664,2170800.0,-0.0035750243169910823,-1.428594784104074,3.9999046347509193,40.272665734229946,46.687147404729785,0.8089226268736809,1.9001959783683873,-2.1119515687693706,-8.273457279690305,31.85289688092293,1.5299987792968892,0.046184823448967904,-1.623003005981431,-6.156459130215225,2.910453118252363,-3.889731068098328,0.6437250561354659,2.414353827792297,59.85784655830145,10.155807240131473,2.266728062116898,2,-0.01999664306642046,0.5650024414062358,-2.954998016357436,-7.9599990844726705,-18.489997863769545,0,-0.04894204088485288,-4.692319730818719,109.08999633789062,1.0421063621323825,110.0,1.4864887156804938,107.81999969482422,-0.04894204088485288 7657,2020-02-11,109.04000091552734,109.2300033569336,107.94000244140624,108.9499969482422,1195300.0,0.0031279114703843813,4.489262235208241,-0.2812626659990621,39.18849066448984,44.21388949186503,0.022980381428524765,1.5797551540401287,-2.236546698542881,-8.529100252407119,30.86295727762698,1.290000915527358,-0.4901897657824037,-1.2439990997314396,-5.808985371959153,3.320987172496274,-3.5264922358452964,1.038494036382417,1.9199981689453125,49.999999999999815,4.034059454812933,2.2824931361138585,2,-0.8950004577636719,0.22499847412109375,-3.6225013732910156,-8.300003051757812,-18.980003356933594,1,-0.07208364402381706,-1.428594784104074,108.6999969482422,-4.692319730818719,109.08999633789062,1.0421063621323825,110.0,-0.07208364402381706 7658,2020-02-12,109.72000122070312,109.9800033569336,108.58999633789062,109.66999816894531,1567200.0,0.006236246326727146,3.877154941642574,0.555564974146057,40.115668287611115,42.08749304625944,-1.1704564603430754,0.9600007634716405,-2.6958876216487937,-9.142442683106509,29.8948791281228,1.3900070190429688,-0.6984338881285908,-0.5709987640380803,-5.131867208976658,3.9898696809004974,-2.851432986507376,1.7094354584312157,0.8463980102539068,58.94042244661332,17.330736160061313,2.2804342224692897,2,-2.0400009155273438,-0.4550018310546875,-4.097501754760742,-8.78500366210936,-22.779998779296875,2,-0.1491979818123914,4.489262235208241,109.04000091552734,-1.428594784104074,108.6999969482422,-4.692319730818719,109.08999633789062,-0.1491979818123914 7659,2020-02-13,108.83999633789062,109.33999633789062,107.97000122070312,109.1500015258789,1627000.0,-0.008020460016604947,2.9710301971494597,-6.199725358559658,40.69332625868629,41.29717791160412,-0.8151193317693668,1.8755199594248069,-1.581234420392633,-8.184412822428527,28.642028131742002,1.75,-1.1619116177379425,-1.412503433227542,-6.010425863915174,3.18541899746009,-3.711464648571365,0.8864577821162811,1.3564190307617139,29.80115552613861,-12.70041124455501,2.2989612153438164,2,-1.1599960327148438,0.4250030517578125,-3.1299972534179688,-7.904998779296861,-13.3699951171875,3,-0.1082322599747817,3.877154941642574,109.72000122070312,4.489262235208241,109.04000091552734,-1.428594784104074,108.6999969482422,-0.1082322599747817 7660,2020-02-14,109.69000244140624,109.88999938964844,108.75,108.9000015258789,1227500.0,0.007809685153578938,-1.0917343860459583,-2.548347402357644,47.5603076744018,42.595578034272286,-1.5507213527732944,0.9506004279726454,-2.2099239542071984,-8.942356215332794,27.064163860397972,1.1399993896484375,-1.6181384133155774,-0.48399734497071734,-5.063064774770112,4.095070084828677,-2.7735310598704075,1.8055363699289728,-5.2900009155273295,85.7842752265437,38.11036743308328,2.2895337148996964,2,-1.545001983642564,-0.4250030517577983,-3.6350021362304545,-8.41000366210936,-15.389999389648438,4,-0.1916309946632493,2.9710301971494597,108.83999633789062,3.877154941642574,109.72000122070312,4.489262235208241,109.04000091552734,-0.1916309946632493 7661,2020-02-18,109.45999908447266,109.83000183105469,108.6999969482422,109.08999633789062,2171400.0,-0.0020968488632903126,1.0360297200513866,0.4683573642886889,42.703349173133226,42.53013338780802,-0.701585507184376,0.9563430477152224,-1.736081368612659,-8.607599910187218,24.78664634283745,1.1300048828124858,-2.0484110363660477,-0.5405006408691406,-4.9392933154369985,3.858292033698717,-2.7398969781530695,1.6588956964147883,-4.950197601318365,74.50960592698989,25.603075809592575,2.1993963372839302,2,-0.4199981689453125,-0.19499969482421875,-3.2350006103515625,-8.010002136230469,-19.81999969482422,1,-0.1283573500811067,-1.0917343860459583,109.69000244140624,2.9710301971494597,108.83999633789062,3.877154941642574,109.72000122070312,-0.1283573500811067 7662,2020-02-19,109.77999877929688,110.9000015258789,109.4000015258789,110.0999984741211,1540000.0,0.0029234395898110055,-1.77779269128337,-0.8648576200589727,42.737604299817974,42.23500955819805,-0.6668746353810349,0.4524023729402131,-1.8515306532163578,-8.824233478119709,22.55936347406066,1.5,-2.0247887049739717,-0.08900070190429688,-4.3392417076387915,4.161240303830198,-2.214121204771544,2.0361198009629504,-5.162593338012698,61.774654268684856,12.962358890594253,2.1251205028672495,2,-0.3299980163574219,-0.5149993896484375,-3.239999771118164,-8.330001831054688,-10.580001831054673,2,-0.17826562135574442,1.0360297200513866,109.45999908447266,-1.0917343860459583,109.69000244140624,2.9710301971494597,108.83999633789062,-0.17826562135574442 7663,2020-02-20,109.1999969482422,109.37000274658205,107.4499969482422,108.72000122070312,4034000.0,-0.005283310598506397,3.682899144026633,-1.4999880790597206,42.71206864805839,41.7759414214605,0.14468050220531836,0.7652684436599344,-1.1052848096413754,-8.127062076690848,19.506476035940455,2.3300018310546733,-1.5183416275167474,-0.4745025634765483,-4.451349893451351,3.502344766498254,-2.4629262284639424,1.5139211015108458,-4.33128766357423,50.724570377201395,0.8168591193140529,1.9884236649874,2,0.005001068115220164,0.06500244140623579,-2.6599979400634908,-7.750000000000014,-13.829994201660156,3,-0.1752747245837405,-1.77779269128337,109.77999877929688,1.0360297200513866,109.45999908447266,-1.0917343860459583,109.69000244140624,-0.1752747245837405 7664,2020-02-21,108.01000213623048,108.94000244140624,106.8000030517578,108.48999786376952,2546900.0,-0.010897388692929555,2.1014374170721557,-0.9999999999999112,50.316692035317516,42.922241419527346,1.1428962366139501,1.6068361472241008,0.2792394155073197,-6.810459063085645,16.963703014928267,2.3999938964844034,-1.3000180356370379,-1.3909973144531165,-5.0013739120277165,2.2193792831214836,-3.1961856132404165,0.41419098433418355,-2.900041161914075,29.51218377543579,-21.671324636356854,1.8051882987873027,2,0.8400001525878764,1.2549972534179545,-1.2375030517578267,-6.5600051879882955,-10.319999694824247,4,-0.1950745234524589,3.682899144026633,109.1999969482422,-1.77779269128337,109.77999877929688,1.0360297200513866,109.45999908447266,-0.1950745234524589 7665,2020-02-24,107.02999877929688,107.93000030517578,105.0199966430664,105.0500030517578,2817100.0,-0.009073264860207653,-1.8529328167307433,-4.125027815748756,58.08283736153543,44.90114937811684,2.011488612157706,2.286655953154451,1.4525205197586075,-5.7425902189190765,14.418754872255535,2.9900054931640767,-1.1919380173428777,-2.1060005187988224,-5.58687998146209,1.374878943864445,-3.846440250130456,-0.3655607874671887,3.8700027465820312,34.183681413357135,-21.597825946768282,1.7404397313316358,2,0.9300003051757812,2.2350006103515625,-0.2024993896484375,-4.369998931884751,-6.8600006103515625,0,-0.10800707923421782,2.1014374170721557,108.01000213623048,3.682899144026633,109.1999969482422,-1.77779269128337,109.77999877929688,-0.10800707923421782 7666,2020-02-25,105.37999725341795,109.22000122070312,105.23999786376952,107.72000122070312,3651300.0,-0.015416252870200764,-2.0381673165234235,-1.181822735644761,42.91701946419108,45.315430355861416,3.5101523810506166,3.719381792571099,3.236768007151994,-3.9963410121456917,12.930976078593847,3.980003356933608,-1.325868918871791,-3.497002029418965,-7.288728170573563,0.29472411173563273,-5.392865099996257,-1.6011389588416733,5.402404174804701,6.122454275571184,-50.589659797801076,1.895863070577299,2,2.5800018310547017,3.885002136230483,2.2450027465820455,-2.194995880126939,-7.8499984741210795,1,-0.10514323866430719,-1.8529328167307433,107.02999877929688,2.1014374170721557,108.01000213623048,3.682899144026633,109.1999969482422,-0.10514323866430719 7667,2020-02-26,106.54000091552734,108.26000213623048,105.5999984741211,106.36000061035156,2858000.0,0.011007816401055859,-2.129407646427899,-0.07692307692307646,44.81363049574881,45.83742615676561,2.1883595607482818,2.2527298374246243,2.1663278601720037,-5.012456631383259,10.710976635679112,2.8800048828125284,-1.2159002445666545,-2.068998336791992,-5.716006551044444,1.5780098774604596,-3.892502443918218,-0.24549422966576628,4.127152416992189,34.94257792494779,-22.21042100766394,1.823504107126227,2,1.4199981689453125,2.7249984741210938,2.342498779296875,-2.420001983642578,-4.25,2,-0.1586258811775162,-2.0381673165234235,105.37999725341795,-1.8529328167307433,107.02999877929688,2.1014374170721557,108.01000213623048,-0.1586258811775162 7668,2020-02-27,102.73999786376952,106.4000015258789,102.72000122070312,104.3499984741211,4906200.0,-0.03566738332178865,-3.4606229308080714,-8.944432670707492,23.997182157966307,43.98229903446339,5.469278581755745,5.59367826792753,6.030992926210345,-1.0906385742012077,8.746304347645705,3.8199996948242188,-1.1843811814525225,-5.3955013275146655,-9.503826859049553,-1.2871757959797776,-7.449664093282109,-3.3413385617472215,7.814212334960956,0.30764066255987754,-50.73346558449956,2.054162765767445,2,4.070003509521499,5.68500137329103,6.49750137329103,1.3800010681152486,0.09000396728517046,3,-0.034455917745114806,-2.129407646427899,106.54000091552734,-2.0381673165234235,105.37999725341795,-1.8529328167307433,107.02999877929688,-0.034455917745114806 7669,2020-02-28,101.37000274658205,101.88999938964844,98.58999633789062,100.29000091552734,6853700.0,-0.013334583858995663,2.113217596591236,-0.6708083364135254,23.231684056757928,41.27911863250296,6.334346273877188,6.487435527542914,7.413345476723904,0.374163436535909,7.815871198418095,4.150001525878892,-1.2082743278996304,-6.251996612548808,-11.028890288250452,-1.4751029368471649,-8.64044345039963,-3.8635497746979865,8.870839093027328,26.152447146909335,-21.380271597553392,2.3884468378508243,2,3.37499618530272,4.989994049072251,8.65249633789061,3.2749977111816264,5.1399993896484375,4,-0.05918910760019991,-3.4606229308080714,102.73999786376952,-2.129407646427899,106.54000091552734,-2.0381673165234235,105.37999725341795,-0.05918910760019991 7670,2020-03-02,106.88999938964844,106.93000030517578,101.70999908447266,101.91999816894531,4291500.0,0.05445394587653318,1.0673259668174415,4.601845180067474,45.370854569437135,41.57550812098117,0.4195170857211963,0.9342151704661319,1.9691367954790167,-4.985392305469304,8.11815870805945,5.559997558593736,-1.1866225872024927,-0.6805000305175781,-5.466067443126278,4.105067382091121,-3.073283736821935,1.7122836757867788,2.651791719857812,78.08089594745122,30.78090671800757,2.3927837063043498,3,-2.145000457763672,-0.5300025939941406,3.385000228881836,-2.2449989318847656,-0.5699996948242188,0,-0.08606976331532434,2.113217596591236,101.37000274658205,-3.4606229308080714,102.73999786376952,-2.129407646427899,106.54000091552734,-0.08606976331532434 7671,2020-03-03,106.6999969482422,109.70999908447266,105.37999725341795,106.7300033569336,3984800.0,-0.00177755115063305,-2.243440020802175,-0.006037505296054418,43.96906715788392,41.71233732743295,0.19762332254717307,1.3227762424805576,2.191405443241706,-4.6179788465209555,7.820813473127794,4.330001831054702,-1.1317550925763697,-0.9535022735595504,-5.61012033635717,3.703115789238069,-3.281811304958353,1.3748067578392522,-8.110000610351577,72.93164215129676,24.9002605987221,2.328309031398807,3,-2.549999237060561,-0.9249992370605611,3.8000030517577983,-2.0099983215332173,0.10000610351559658,1,-0.06119961542702246,1.0673259668174415,106.88999938964844,2.113217596591236,101.37000274658205,-3.4606229308080714,102.73999786376952,-0.06119961542702246 7672,2020-03-04,111.83000183105469,111.94000244140624,108.05999755859376,108.29000091552734,4289700.0,0.04807877253549453,1.0638312119164586,-117.97482837534191,54.4234774013378,43.013604966686216,-5.152889226688785,-3.6178245922389465,-2.8544385513917234,-9.544369644062868,7.7240549680947925,5.240005493164034,-1.1871612993569158,3.938502502441409,-1.066111311955325,8.943116316838143,1.4361955952430492,6.440809409639769,-13.017605438232422,99.17602576733968,50.35482894008099,2.5023069071983643,3,-6.56500244140625,-6.055004119873047,-1.3075027465820312,-7.140003204345703,-6.029998779296889,2,-0.127872689060323,-2.243440020802175,106.6999969482422,1.0673259668174415,106.88999938964844,2.113217596591236,101.37000274658205,-0.127872689060323 7673,2020-03-05,110.20999908447266,111.93000030517578,109.11000061035156,109.48999786376952,3029900.0,-0.014486298131599962,-2.8108213994824367,0.2033901227383956,52.7856886446216,43.28793792327555,-3.771125150364867,-1.9073809030290931,-1.1870294264320478,-7.722517441053526,8.37116759137797,2.8199996948242188,-1.1748903873487109,2.198999786376959,-2.911443213569896,7.309442786323814,-0.3562217135964687,4.754221286350386,-10.872498449707038,87.04117928097428,34.33463264519357,2.5552214999734284,3,-4.944999694824219,-4.435001373291016,0.4200000762939453,-5.520000457763672,-0.909996032714858,3,-0.07186279135049145,1.0638312119164586,111.83000183105469,-2.243440020802175,106.6999969482422,1.0673259668174415,106.88999938964844,-0.07186279135049145 7674,2020-03-06,107.66999816894531,108.76000213623048,105.0,106.4499969482422,3886200.0,-0.023046918942268624,1.2117600068215477,1.6944432670706882,46.15676713579098,41.96281900930395,-1.435370300250625,0.47338256169395265,1.3769981912227962,-5.019893360315294,8.420302742894147,5.209999084472656,-1.2627736795644893,-0.22450103759766193,-5.24954764991611,4.800545574720786,-2.737024343756886,2.288022268561562,-7.828397461914065,58.25999148312256,9.335306698368854,2.5125233061592254,3,-2.404998779296875,-2.404998779296875,3.1625003814697266,-2.8349990844726562,4.3600006103515625,4,-0.04495213541562593,-2.8108213994824367,110.20999908447266,1.0638312119164586,111.83000183105469,-2.243440020802175,106.6999969482422,-0.04495213541562593 7675,2020-03-09,100.93000030517578,104.18000030517578,99.91000366210938,101.56999969482422,4784300.0,-0.06259866237941025,-2.186573367646724,-0.5245891387547901,36.99299091732335,41.30459361520753,4.85936019132896,6.925798675186627,8.038697882721607,1.850135791325954,8.634934240881078,7.7599945068359375,-1.4999193144189604,-6.55649909973144,-12.426824988815838,-0.6861732106470413,-9.491662044273639,-3.6213361551892405,11.010002136230455,8.478775948188614,-35.67249866737405,2.9351629445421996,3,4.334999084472656,4.334999084472656,9.902498245239258,4.194999694824219,12.580001831054702,0,0.05528585964710975,1.2117600068215477,107.66999816894531,-2.8108213994824367,110.20999908447266,1.0638312119164586,111.83000183105469,0.05528585964710975 7676,2020-03-10,103.37999725341795,103.56999969482422,96.6500015258789,101.4000015258789,6525600.0,0.024274219170061118,4.864403711246888,-3.0937462747061266,40.836196358559604,40.862656488853176,2.342128210036961,4.2760400210288765,5.538547148462868,-0.47454150009140506,9.328606347913409,6.9199981689453125,-1.781373506922364,-3.8405021667480668,-9.95629901209034,2.275294678594207,-6.898400589419197,-0.7826037440769369,8.319405212402344,44.015665955288405,2.007144631782019,3.0578984226711343,3,0.9150047302246236,0.9150047302246236,6.340002059936538,1.7450027465820455,14.72000122070314,1,0.02843879395933202,-2.186573367646724,100.93000030517578,1.2117600068215477,107.66999816894531,-2.8108213994824367,110.20999908447266,0.02843879395933202 7677,2020-03-11,101.18000030517578,102.16999816894531,98.33000183105469,101.61000061035156,4906000.0,-0.021280682982117605,3.95484861759885,-0.217172339917234,39.02573010109258,42.53249514920054,4.136889867590725,6.173512372138603,7.664371184234369,1.8221696556938554,10.204044354319308,5.049995422363267,-2.1936371529152723,-5.647499084472656,-12.260917276872831,0.9659191079275189,-8.954208180672737,-2.340789988272576,9.917426123046866,29.64659123817893,-10.794293948180961,3.306709096200087,3,3.115001678466797,3.115001678466797,8.084999084472656,3.9449996948242188,13.970001220703125,2,0.055544601004458904,4.864403711246888,103.37999725341795,-2.186573367646724,100.93000030517578,1.2117600068215477,107.66999816894531,0.055544601004458904 7678,2020-03-12,93.3499984741211,99.41999816894531,92.5500030517578,94.79000091552734,6288700.0,-0.0773868532065437,-3.519743611622773,3.3488405102819327,33.0245472808581,43.62059106298945,11.728190238621167,13.40132629288668,15.376042394312947,9.695714202432143,11.116231514590327,8.629997253417983,-2.481656446498448,-12.659000778198248,-21.45648595091943,-3.8615156054770665,-17.057743364558846,-8.26025819183765,17.169530958007797,4.935197208799346,-35.36428604404779,4.398742586360592,3,8.895004272460923,8.895004272460923,15.915000915527344,11.775001525878906,22.06000518798828,3,0.1333690924600084,3.95484861759885,101.18000030517578,4.864403711246888,103.37999725341795,-2.186573367646724,100.93000030517578,0.1333690924600084 7679,2020-03-13,97.05999755859376,99.61000061035156,92.75,98.73999786376952,5842000.0,0.03974289389518493,3.0116894618609,1.1666649006060923,39.141798708968956,42.92847374515965,8.205409207981162,9.23714237708431,11.5696854280299,6.077299881961878,12.379104326647033,6.8600006103515625,-2.8354562082552803,-8.36000175476073,-17.905035831333677,1.1850323218122156,-13.132518793047211,-3.5874847164742505,12.381360290712863,38.77898170191319,-2.1993420614902064,4.772517038286474,3,5.185005187988253,5.185005187988253,12.205001831054673,8.065002441406236,16.209999084472642,4,0.1261076221001851,-3.519743611622773,93.3499984741211,3.95484861759885,101.18000030517578,4.864403711246888,103.37999725341795,0.1261076221001851 7680,2020-03-16,88.66999816894531,96.12000274658205,85.69000244140625,89.19000244140625,6196600.0,-0.08644137235407956,-2.2191380191347267,0.3095262964291768,34.13105546040751,41.83536133432894,15.353713001473551,16.83475947491074,19.769328352660736,14.500168719069507,13.767210738155011,11.369995117187514,-2.7714440072209072,-15.699000930786127,-27.60211013431052,-3.7958917272617327,-21.650555532548324,-9.74744632902393,19.75787839250839,16.666645331667496,-27.534288536150825,5.951554601762197,3,10.145004272460938,10.145004272460938,20.302501678466797,17.5,25.900001525878906,0,0.2634487548521556,3.0116894618609,97.05999755859376,-3.519743611622773,93.3499984741211,3.95484861759885,101.18000030517578,0.2634487548521556 7681,2020-03-17,95.41000366210938,98.1999969482422,87.11000061035156,91.5999984741211,6370100.0,0.07601224351355174,1.362088619679626,-7.326872854250418,40.44307349151758,40.2819831221267,7.6480819344391335,9.473927140804449,12.917874398510378,7.8566694804852375,15.042503974807852,11.08999633789064,-2.4205860489745703,-8.256495666503909,-20.5466221376587,4.033630804650883,-14.401558902081305,-2.111432430926513,11.198842969740525,58.98060522224784,13.046396364976168,6.1450632355773935,3,3.3999977111816406,3.404998779296875,13.562496185302734,10.814994812011719,19.04999542236328,1,0.1897075545476501,-2.2191380191347267,88.66999816894531,3.0116894618609,97.05999755859376,-3.519743611622773,93.3499984741211,0.1897075545476501 7682,2020-03-18,90.20999908447266,97.69000244140624,85.91999816894531,91.5,7073400.0,-0.0545016704543092,-1.3850052679138027,-0.33858245642139834,39.49354540225061,38.80507831741881,10.570360878845037,13.842326366427855,17.89277220744478,13.101408673965267,15.940923925432827,11.770004272460923,-3.008561399322602,-12.478000259399408,-25.792238938347012,0.8362384195481951,-19.135119598873217,-5.8208809199255995,14.725340012141757,32.47124452322307,-18.439864372277334,6.657119339473804,3,7.015003204345703,8.605003356933594,18.762500762939453,16.209999084472656,26.099998474121108,2,0.3091674944318783,1.362088619679626,95.41000366210938,-2.2191380191347267,88.66999816894531,3.0116894618609,97.05999755859376,0.3091674944318783 7683,2020-03-19,90.05999755859375,93.9800033569336,86.0,90.9499969482422,6549700.0,-0.0016628037623461767,1.2963998103083367,0.6899215178344473,40.31843605410036,38.156374863897625,8.450118980577315,13.159584283211075,17.823855489408714,13.291415520413551,17.9313244024769,7.980003356933594,-3.6357923462805104,-11.671001815795904,-25.7442751608194,2.4022715292275905,-18.70763848830765,-4.634365143284157,13.33571460560401,31.393647212804233,-21.71364807160642,7.036636672511745,3,4.875003814697266,8.7550048828125,18.645002365112305,16.360000610351562,25.959999084472656,3,0.2785921013484527,-1.3850052679138027,90.20999908447266,1.362088619679626,95.41000366210938,-2.2191380191347267,88.66999816894531,0.2785921013484527 7684,2020-03-20,86.94000244140625,94.37000274658205,86.75,92.23999786376952,6174400.0,-0.03464351767451035,-1.6830994144977343,5.95505512027009,32.19068606511287,37.62278543587424,9.298123181345602,15.410222795551192,20.64870246285696,16.42841041419055,19.85600773885366,7.6200027465820455,-5.126160591823876,-13.737496948242182,-28.940829877772202,1.4658359812878388,-21.3391634130072,-6.135830483477164,15.039252944968183,9.992010782394436,-38.30573876985542,7.601666464765011,3,7.689998626708984,11.875,21.53249740600586,19.499996185302734,24.409996032714844,4,0.327467223616547,1.2963998103083367,90.05999755859375,-1.3850052679138027,90.20999908447266,1.362088619679626,95.41000366210938,0.327467223616547 7685,2020-03-23,95.47000122070312,97.72000122070312,88.43000030517578,89.7300033569336,8149000.0,0.09811362479597041,-1.227816905595893,-1.0830194002714943,41.274285421609655,37.67146199843536,-0.09814673350527414,6.292387069183789,11.920780396740426,7.958638933896054,20.744128567279912,10.779998779296875,-6.399414856087603,-4.629498291015622,-19.694294754401966,10.435298172370722,-12.161896522708801,2.902899940677557,5.206113930073855,77.7687622238071,31.24089763519602,7.5323982316931755,3,-1.5400009155273438,3.345001220703125,13.002498626708984,11.144996643066406,17.30999755859375,0,0.1864459536479326,-1.6830994144977343,86.94000244140625,1.2963998103083367,90.05999755859375,-1.3850052679138027,90.20999908447266,0.1864459536479326 7686,2020-03-24,94.3000030517578,103.0999984741211,90.80999755859376,100.0,5765200.0,-0.012255139352523758,1.0655474317777884,-0.993031196791934,35.48600848114785,37.278159596219275,-0.3929150219006061,6.94585646914733,12.900002385483802,9.219556433569863,21.845007612311367,12.29000091552733,-7.432568581777247,-5.245496749877944,-20.307583195890885,9.816589696134997,-12.776539972884407,2.2855464731285196,-8.610000610351548,48.77767598343907,8.541409527008618,7.531043223006468,3,0.09499740600587359,4.514999389648452,14.404996871948256,12.314994812011733,19.959999084472685,1,0.21495223740280234,-1.227816905595893,95.47000122070312,-1.6830994144977343,86.94000244140625,1.2963998103083367,90.05999755859375,0.21495223740280234 7687,2020-03-25,89.63999938964844,94.1500015258789,89.45999908447266,93.52999877929688,5005600.0,-0.04941679227254803,-1.2070599724264706,0.6824563986561534,33.78527542499023,37.36268494556728,2.746853483480578,10.830102185048759,17.271494074961566,13.907420688883093,23.089163859618083,4.840003967285142,-7.764592963135627,-9.060500335693362,-24.364651946560627,6.243651275173903,-16.712576141126988,-1.4084245302597367,-3.6017970275878923,21.286548037750784,-12.49098843155867,7.652075805433632,3,4.755001068115234,9.175003051757812,19.512500762939453,16.974998474121094,23.62999725341797,2,0.2768853175348238,1.0655474317777884,94.3000030517578,-1.227816905595893,95.47000122070312,-1.6830994144977343,86.94000244140625,0.2768853175348238 7688,2020-03-26,99.1999969482422,99.56999969482422,90.08000183105469,90.47000122070312,5750300.0,0.10664879098267543,1.0042231553302634,-2.244215192107796,43.98864330191113,37.90122323367197,-6.588953803252338,1.0448696036809935,7.535861090931192,4.4362669718833985,22.83790074564942,9.930000305175781,-8.249919194700723,0.6764972686767692,-14.51239334221782,15.865387879571358,-6.917948036770525,8.270942574124064,-12.820558663940446,76.14677743210898,43.58794889229982,7.594445305447297,3,-4.80499649047853,-0.3849945068359517,10.157503128051744,8.045001983642564,17.630004882812486,3,0.17247985016853118,-1.2070599724264706,89.63999938964844,1.0655474317777884,94.3000030517578,-1.227816905595893,95.47000122070312,0.17247985016853118 7689,2020-03-27,95.37000274658205,99.68000030517578,94.62999725341795,96.52999877929688,4519800.0,-0.03860881370448488,-2.825749716065871,-0.13287475377056387,45.88392203783702,39.20709729783081,-3.379261133985395,4.640217707920883,11.141126679629366,8.351299585155772,21.342208003235115,5.050003051757827,-8.630447527033411,-2.85349693298339,-18.04267835749512,12.33568449152834,-10.448087645239255,4.741093779272475,-8.656153258483897,47.307452676425314,11.219234642180368,7.594590712255869,3,-0.8600044250488423,3.4449996948242045,13.864995956420884,11.87499618530272,24.239997863769517,4,0.21652504248485438,1.0042231553302634,99.1999969482422,-1.2070599724264706,89.63999938964844,1.0655474317777884,94.3000030517578,0.21652504248485438 7690,2020-03-30,97.69000244140624,99.29000091552734,96.16999816894531,96.7699966430664,3352700.0,0.02432630416283943,-1.9433950041925627,-0.7931111593430781,45.77956152878996,39.800040413083295,-4.788812884484798,1.6818680453956034,8.565530934812443,6.08518596424544,21.844362333796262,3.9199981689452983,-7.972866337475807,-0.07349739074707884,-14.704558499388867,14.557563717894709,-7.38902794506798,7.242033163573822,-10.648429973587625,60.33727071263236,24.208694825732145,7.315530554320894,3,-3.1800041198730327,1.1250000000000142,11.367498397827163,10.01999664306642,17.629997253417983,0,0.1398300306206668,-2.825749716065871,95.37000274658205,1.0042231553302634,99.1999969482422,-1.2070599724264706,89.63999938964844,0.1398300306206668 7691,2020-03-31,100.16999816894531,101.0,96.62000274658205,97.79000091552734,3762300.0,0.025386382081693082,1.1683149806149145,2.5869372320399777,49.253950204136196,40.884529835515025,-7.2891260381433085,-1.383347119308695,5.799649818242955,3.6722880307515737,22.91739440190351,4.3799972534179545,-7.809202578799415,2.7329982757568416,-11.339153902208238,16.80515045372192,-4.303077813225698,9.769074364739382,-12.80725718100065,92.80761035349747,53.551624912066956,7.036076088982538,3,-5.619998931884766,-1.3549957275390625,8.442501068115234,7.540000915527344,16.630004882812486,1,0.12588600220480894,-1.9433950041925627,97.69000244140624,-2.825749716065871,95.37000274658205,1.0042231553302634,99.1999969482422,0.12588600220480894 7692,2020-04-01,97.52999877929688,99.83999633789062,96.6999969482422,98.37999725341795,4056500.0,-0.02635519055511859,-1.5019894161238623,-0.35714262816916165,53.34400065234383,42.33181479087541,-3.9130926991968806,0.1374490559511372,8.13395606863287,6.358168469211975,23.427656811027493,3.470001220703111,-6.621696821044949,0.8079990386962947,-11.531467873907985,13.147465951300575,-5.361734417605845,6.977732494998435,-9.852512641628678,68.22342671657913,23.60881391067874,6.169733456302139,4,-2.604999542236328,1.285003662109375,11.082500457763672,10.180000305175781,19.09000396728517,2,0.17153699955223378,1.1683149806149145,100.16999816894531,-1.9433950041925627,97.69000244140624,-2.825749716065871,95.37000274658205,0.17153699955223378 7693,2020-04-02,102.29000091552734,102.81999969482422,97.5,98.0999984741211,3793000.0,0.04880551825907431,1.0266665504092263,-4.929423486011338,54.11487311853773,44.767835574589284,-7.5497674965355515,-5.529839969982518,3.0953481532968397,1.6951849667952672,24.17828302915479,5.319999694824219,-6.111092603555193,5.964001083374029,-4.982633100110007,16.910635266858066,0.49068399163201093,11.437318175116047,-14.304064531130095,93.52871036255917,46.18583151709853,5.47331709174202,4,-6.525001525878906,-3.4749984741210938,6.322498321533203,5.68499755859375,15.080001831054702,3,0.10734182842178797,-1.5019894161238623,97.52999877929688,1.1683149806149145,100.16999816894531,-1.9433950041925627,97.69000244140624,0.10734182842178797 7694,2020-04-03,102.83000183105469,104.3499984741211,100.79000091552734,102.80999755859376,4084300.0,0.005279117320306614,1.3267976463548419,0.004774286588293598,62.71095550980658,47.14968780661117,-6.256692271677736,-6.799654759861667,2.264699053343975,1.239721988924316,25.507608039482243,3.55999755859375,-5.05181672808007,6.746001815795893,-3.3235590407489326,16.815562672340718,1.71122138752348,11.780782244068305,-14.541784204862964,81.41813464108736,28.947597626814485,5.0347804282724145,4,-5.9250030517578125,-4.0149993896484375,4.787498474121094,5.594997406005859,13.540000915527358,4,0.13614703637758763,1.0266665504092263,102.29000091552734,-1.5019894161238623,97.52999877929688,1.1683149806149145,100.16999816894531,0.13614703637758763 7695,2020-04-06,106.51000213623048,107.5,104.5500030517578,105.38999938964844,4280200.0,0.03578722395845024,-1.107144122223089,55.98817696418999,60.54331327090197,49.933832783250516,-9.170339284304603,-10.582764985398768,-1.6321063886779967,-2.303464914763225,25.917980820112398,4.6699981689453125,-3.8679641030092426,10.147002029418957,-0.7621177252420068,21.05612178407992,4.692442152088475,15.601561906749438,-17.57931327612158,90.90075263154584,37.63216579422958,5.454559877330483,4,-8.030002593994155,-7.694999694824233,-0.9575042724609517,-0.15000534057618609,10.389999389648423,0,0.12299312939047424,1.3267976463548419,102.83000183105469,1.0266665504092263,102.29000091552734,-1.5019894161238623,97.52999877929688,0.12299312939047424 7696,2020-04-07,106.31999969482422,107.45999908447266,100.11000061035156,107.12999725341795,5496100.0,-0.0017838929452207442,8.999989619880006,-0.7232103323546624,66.91161465446346,53.61453714208087,-7.9299074963611815,-10.710336143644042,-1.6085257232701622,-1.9754069801818872,25.364086268374958,7.349998474121094,-1.7781981710010655,9.809999465942383,-1.56646429667056,21.186463228555326,4.121767584635904,15.498231347248861,-16.275152166321845,89.07407433571302,31.804348303673798,5.688231881306472,4,-7.529998779296875,-7.504997253417969,-0.7675018310546875,0.039997100830078125,10.800003051757827,1,0.08465011310979276,-1.107144122223089,106.51000213623048,1.3267976463548419,102.83000183105469,1.0266665504092263,102.29000091552734,0.08465011310979276 7697,2020-04-08,106.8000030517578,108.23999786376952,105.25,106.9499969482422,3199600.0,0.004514704273056447,1.1904780535791262,0.18517820812301325,67.45205220568442,56.221582575833466,-6.391964770872747,-11.328535016290871,-2.2960033739334023,-2.307892892887679,24.830670278325933,2.989997863769517,-0.7280257031978579,10.00900268554686,-2.10675210870302,22.12475747979674,3.9511252884219203,16.0668800826718,-15.70784637496557,86.59222440937889,24.973276720352978,6.0578773971249396,4,-5.3650054931640625,-7.985000610351548,-1.8375053405761577,-0.4400062561035014,11.329994201660156,2,0.0936329561259821,8.999989619880006,106.31999969482422,-1.107144122223089,106.51000213623048,1.3267976463548419,102.83000183105469,0.0936329561259821 7698,2020-04-09,105.8000030517578,109.37999725341795,105.05999755859376,106.0,3717200.0,-0.009363295612598188,-4.142832490168171,1.3333672431331076,70.57155553780242,58.96465296471851,-4.869364559949986,-9.853165178238896,-1.529369102358416,-1.1892821972971461,23.409702477138644,4.31999969482419,0.8718474794508637,8.386502456665028,-4.2528779185625325,21.025882831892588,2.0668122690512547,14.7061926442788,-13.33601908000739,61.38084683840898,-6.488958878002116,6.319690187613779,4,-3.0250053405761577,-6.990001678466783,-0.2800045013427592,0.5599937438964986,11.319999694824247,3,0.10226842516754053,1.1904780535791262,106.8000030517578,8.999989619880006,106.31999969482422,-1.107144122223089,106.51000213623048,0.10226842516754053 7699,2020-04-13,109.3000030517578,109.77999877929688,104.6500015258789,105.6500015258789,2680800.0,0.03308128449001835,1.2255987263360149,-18.250286106659196,66.94437963540426,61.316299421008985,-6.912519672582064,-13.058683179339184,-5.208500415590123,-4.549115013243082,21.93729155634242,5.129997253417969,3.244577258348528,11.274502182006827,-2.433000848415091,24.982005212428746,4.420750666795868,18.128253697217787,-15.144417751840635,95.03623765844593,27.244641001315202,6.853751515210957,4,-6.100002288818345,-11.565002441406236,-3.7800045013427592,-2.9400062561035014,9.239997863769545,0,0.07383348096525477,-4.142832490168171,105.8000030517578,1.1904780535791262,106.8000030517578,8.999989619880006,106.31999969482422,0.07383348096525477 7700,2020-04-14,112.02999877929688,113.0199966430664,110.0,111.8000030517578,2622800.0,0.024977087386231167,1.7330392035019402,0.06301250175058366,70.92282012129245,63.72395163402634,-8.2634625715732,-14.702689081639306,-7.9696728612801735,-7.119250663144186,19.701473310610755,3.719993591308608,4.356273083808105,12.836497879028315,-1.4818402802089992,27.15483603826563,5.677328799409651,19.99566695864698,-15.999483861854145,92.33154013943299,21.220444208486654,7.159169079618659,4,-7.170001983642578,-12.674999237060547,-6.7649993896484375,-5.670001983642578,7.520004272460923,1,0.03873965915000266,1.2255987263360149,109.3000030517578,-4.142832490168171,105.8000030517578,1.1904780535791262,106.8000030517578,0.03873965915000266 7701,2020-04-15,113.51000213623048,114.47000122070312,110.20999908447266,110.73999786376952,3100000.0,0.013210777229849535,-1.2245431329506022,12.043720559940997,80.45420503508956,66.73619656544253,-8.551465954264842,-15.554654491742895,-9.371452840220499,-8.417987908660535,18.0488563972487,4.260002136230469,5.719349157194742,13.41150131225588,-2.135285090157595,28.958287714669353,5.638108111049149,21.18489451346261,-15.100959777200444,90.22404160584013,12.28128792959562,7.773393201206735,4,-7.5250015258789205,-13.430000305175795,-8.245002746582045,-7.150005340576186,3.8499984741210795,2,0.029865204174517324,1.7330392035019402,112.02999877929688,1.2255987263360149,109.3000030517578,-4.142832490168171,105.8000030517578,0.029865204174517324 7702,2020-04-16,118.0999984741211,118.69000244140624,114.52999877929688,114.75,4020600.0,0.040436932882635945,-1.195252061848399,1.209383865370302,77.61543697465686,69.34737032723355,-11.08216454979032,-18.918005445962194,-13.893719785524368,-12.82102030852954,16.391517834469322,5.180000305175753,7.161059419771931,16.606997680664065,-0.16055270408455158,33.37454806541268,8.223222488289764,24.990772873038367,-17.121202697223367,95.79769281473027,16.89957563089193,8.383775192374308,4,-8.699996948242188,-15.909996032714844,-13.804996490478516,-12.709999084472656,1.720001220703125,3,-0.0082980164284574,-1.2245431329506022,113.51000213623048,1.7330392035019402,112.02999877929688,1.2255987263360149,109.3000030517578,-0.0082980164284574 7703,2020-04-17,115.1500015258789,117.0,112.6500015258789,116.70999908447266,5032100.0,-0.024978805981006102,3.065420294195241,-0.46567112511984987,79.66406861421436,71.23104956105664,-6.834901414392974,-14.748093696857353,-10.933054674442019,-9.713526168398687,14.473341904558234,5.4499969482421875,8.175194194246387,12.402500534057623,-4.517066053225804,29.32206712134105,3.9427172404159023,20.862283827699343,-10.983188549369643,74.7863199096211,-7.772878859864662,8.459783293641713,4,-5.75,-12.959999084472656,-10.854999542236328,-9.760002136230469,1.4899978637695312,4,0.025879250438996415,-1.195252061848399,118.0999984741211,-1.2245431329506022,113.51000213623048,1.7330392035019402,112.02999877929688,0.025879250438996415 7704,2020-04-20,115.41000366210938,116.52999877929688,113.91999816894531,114.83999633789062,2946100.0,0.0022579429681730545,-1.1659723189525268,-0.3653898822332642,78.32481124077178,73.20677155770883,-5.724792206377884,-13.455715802580855,-11.249426123719658,-9.815794362046319,12.576147663297485,2.6100006103515625,9.186537407157985,11.239002609252935,-4.851044324770086,27.329049543275957,3.1939791422414316,19.28402607626444,-8.629016581918663,62.25549070425711,-22.15979088718882,8.045023467011509,4,-6.010002136230469,-13.220001220703125,-13.165000915527358,-12.070003509521499,1.9699935913085795,0,0.014816731914151005,3.065420294195241,115.1500015258789,-1.195252061848399,118.0999984741211,-1.2245431329506022,113.51000213623048,0.014816731914151005 7705,2020-04-21,113.2699966430664,116.1999969482422,112.11000061035156,114.68000030517578,2483200.0,-0.018542647527404643,-1.1930300389856447,-2.4736588499839383,71.16999710753817,73.67992516360604,-2.821778453723411,-10.449557735403687,-9.162481073120688,-7.538636061165519,11.427981051608832,4.089996337890639,9.82835857594958,8.208995819091797,-7.823654944635237,24.24164658281883,0.19267043722828703,16.225321200955307,-4.345386797856904,36.084862585482085,-45.31621859571041,8.016325381863515,4,-1.5999946594238281,-11.079994201660156,-11.02499389648439,-9.92999649047853,8.080001831054688,1,0.046526038921565815,-1.1659723189525268,115.41000366210938,3.065420294195241,115.1500015258789,-1.195252061848399,118.0999984741211,0.046526038921565815 7706,2020-04-22,114.56999969482422,115.06999969482422,111.18000030517578,114.36000061035156,2558900.0,0.011477029136447658,5.42975592224317,-0.14893513408220246,78.78377197606122,74.93900513809234,-3.160847154305003,-10.701808573489274,-10.488961197571498,-8.684233004302882,11.502994189924108,3.8899993896484375,9.981537738873811,8.495499038696295,-7.23276133425523,24.22375941164782,0.6313688522205325,16.359629225172057,-3.8876191822993036,45.13979261462637,-36.36139951887836,7.864130186475763,4,-2.8999977111816406,-12.264999389648438,-15.754997253417969,-14.65999984741211,8.309997558593736,2,0.043466905561653446,-1.1930300389856447,113.2699966430664,-1.1659723189525268,115.41000366210938,3.065420294195241,115.1500015258789,0.043466905561653446 7707,2020-04-23,114.45999908447266,116.62999725341795,113.69000244140624,114.6999969482422,2737700.0,-0.0009601170519731861,-2.303381381613015,-1.1428519527702765,74.38876195322187,75.36313918425006,-2.067420049949618,-9.103771000413417,-10.41822279756903,-8.443008800883177,11.443492761145826,2.9399948120117188,10.099521101739725,7.14449844360351,-6.95640455830052,21.24540144550754,0.09404694265148805,14.194949944555532,-3.279998779296875,56.357370297008934,-22.646603798221925,7.050451500952015,4,-2.789997100830078,-12.154998779296875,-15.647497177124023,-14.549999237060547,8.319999694824219,3,0.0253363755816447,5.42975592224317,114.56999969482422,-1.1930300389856447,113.2699966430664,-1.1659723189525268,115.41000366210938,0.0253363755816447 7708,2020-04-24,116.30999755859376,116.68000030517578,114.08999633789062,115.66999816894531,1753800.0,0.016162838449402583,2.7536156567890315,-2.6666878596177925,75.66639511532989,76.33225201535289,-2.5365378798531992,-10.125338672134845,-12.308717636047604,-10.153206615435451,12.544498284683602,2.5900039672851562,10.009502179725487,8.138996887207043,-5.964906488524477,22.242900262938562,1.08704519934129,15.190948575072795,-5.129997253417983,93.27267733487243,13.972038170881703,7.05195168786576,4,-1.9649963378906392,-13.96499633789064,-18.28999519348146,-16.399997711181655,6.050003051757798,4,0.030177991659420478,-2.303381381613015,114.45999908447266,5.42975592224317,114.56999969482422,-1.1930300389856447,113.2699966430664,0.030177991659420478 7709,2020-04-27,116.0199966430664,118.47000122070312,115.12999725341795,117.97000122070312,2352000.0,-0.0024933446961965533,1.2644059555737264,-3.0468850582933307,70.79140837825227,76.31765071057066,-1.333268329345401,-8.652593092761663,-12.035048340181348,-9.713932127141874,13.843915361467829,3.3400039672851705,9.880631243896602,6.816496276855474,-6.332772320360462,19.96576487407141,0.2418619782474991,13.39113057546345,-3.488195953369143,66.39225967148606,-10.96842546324092,6.57463429860797,4,-1.5699958801269531,-13.299995422363281,-19.144994735717773,-16.109996795654297,1.910003662109375,0,0.005343930051036505,2.7536156567890315,116.30999755859376,-2.303381381613015,114.45999908447266,5.42975592224317,114.56999969482422,0.005343930051036505 7710,2020-04-28,111.3499984741211,116.48999786376952,110.91999816894531,116.0,4647900.0,-0.04025166612711151,-1.0217776897759179,2.384610569229746,59.19560814768941,73.95558438974841,3.6097295759319366,-3.063835198466762,-7.463386729951594,-4.934192083591597,14.821806663337373,5.5699996948242045,9.623136181001627,1.463498306274417,-10.536567940299804,13.463564552848638,-4.536534817012694,7.463531429561527,7.340003967285142,5.695365978370928,-67.28443984061413,6.0000331232871105,4,3.4550018310546875,-7.789997100830078,-14.627496719360352,-11.439998626708984,5.8300018310546875,1,0.054153559604208645,1.2644059555737264,116.0199966430664,2.7536156567890315,116.30999755859376,-2.303381381613015,114.45999908447266,0.054153559604208645 7711,2020-04-29,112.77999877929688,114.4499969482422,110.86000061035156,111.87000274658205,3911900.0,0.01284239178061708,-1.4505091904249903,-0.19569800733405768,60.56536233689139,72.0611316522189,2.3079993141237054,-3.689869188589938,-8.969719522102707,-6.2348020455266635,15.57865116060202,3.589996337890639,9.480208119525102,2.262998580932617,-8.88215726535293,13.408154427218165,-3.3095793422101565,7.835576504075391,5.754603576660145,25.229934493482432,-44.126623055307846,5.572577923142772,4,1.8850021362304688,-8.704998016357422,-16.40749740600586,-12.869998931884766,5.540000915527344,2,0.07598864858648513,-1.0217776897759179,111.3499984741211,1.2644059555737264,116.0199966430664,2.7536156567890315,116.30999755859376,0.07598864858648513 7712,2020-04-30,114.26000213623048,114.48999786376952,112.4000015258789,112.4800033569336,3506700.0,0.013122924037531458,-1.154632688375005,1.9560511423182185,64.69770187736614,70.39820201479135,0.25257008990270435,-4.0604182250618095,-10.520747533135577,-7.599286454886183,16.37943059601021,2.089996337890611,8.937244348123372,2.9065017700195455,-6.512092118916385,12.325095658955476,-1.8027951744484199,7.615798714487511,3.9676161499023124,44.67807165815522,-24.626241325339905,4.709296944467962,4,0.4049987792968608,-10.18500137329103,-17.655000686645522,-14.350002288818374,5.25,3,0.07544193029954593,-1.4505091904249903,112.77999877929688,-1.0217776897759179,111.3499984741211,1.2644059555737264,116.0199966430664,0.07544193029954593 7713,2020-05-01,113.2699966430664,114.36000061035156,112.05999755859376,113.12999725341795,2378600.0,-0.008664497415147188,-1.0175476168168134,0.07865139643733483,57.55613207588269,68.09057099647033,1.0592427648274736,-2.3248376811615117,-9.596036965639342,-6.516069621450143,16.581412505344296,2.3000030517577983,7.858677238453424,1.3674964904785156,-7.053904779220915,9.788897760177946,-2.8432041443711995,5.578197125328231,4.6629169360351455,31.6688020949253,-32.96036853993738,4.210700634849719,5,1.3950042724609375,-8.884994506835938,-16.664995193481445,-13.359996795654297,7.8000030517578125,4,0.08395870414120465,-1.154632688375005,114.26000213623048,-1.4505091904249903,112.77999877929688,-1.0217776897759179,111.3499984741211,0.08395870414120465 7714,2020-05-04,116.83000183105469,117.55999755859376,113.6500015258789,113.91000366210938,3284800.0,0.031429374887389505,-1.2732518940402133,20.85722070844475,58.85608721038586,66.72235878567564,-2.545879393135678,-5.040657568760494,-13.14295278903937,-9.9420552611751,16.746434029238756,4.290000915527358,6.779692738159767,4.227501678466794,-3.298454024260664,11.753457381194252,0.46452382710306495,7.990479529830523,0.8199952292968646,89.10453641728006,26.823723724831424,3.7629778513637273,5,-2.1650009155273438,-10.170001983642592,-20.225000381469727,-16.920001983642578,7.979995727539077,0,0.047333721583721955,-1.0175476168168134,113.2699966430664,-1.154632688375005,114.26000213623048,-1.4505091904249903,112.77999877929688,0.047333721583721955 7715,2020-05-05,119.61000061035156,120.19000244140624,116.3000030517578,118.31999969482422,5060600.0,0.02379524724579718,2.1755037726507327,0.44178141248399655,60.73942758620871,64.71743163124758,-4.841061450745158,-7.155798409403985,-15.845695229806125,-12.567474544763627,16.537967758422667,3.8899993896484375,5.8896073522322325,6.3525005340576115,-1.2209444370915747,13.925945505206798,2.5657780484830255,10.139223019632198,-8.75,93.78347569960648,33.589939081084424,3.7867224855745913,5,-4.084999084472656,-11.430000305175781,-22.947500228881836,-19.700000762939453,2.80999755859375,1,-0.01404565083691156,-1.2732518940402133,116.83000183105469,-1.0175476168168134,113.2699966430664,-1.154632688375005,114.26000213623048,-0.01404565083691156 7716,2020-05-06,115.31999969482422,117.16000366210938,111.83000183105469,115.0,6082900.0,-0.035866573811856206,1.6649958324511862,0.2480616028814251,45.053386715523715,61.45794549372556,-0.4844277220226729,-2.273534059072148,-11.473502683853809,-8.167986290004876,16.961577083255747,7.779998779296875,4.97006408328572,1.6124996185302791,-5.262643550978638,8.487642788039196,-1.8250719662241863,5.050071203284745,-4.273399047851569,41.746382882414316,-13.367477172954061,3.4375715847544606,5,0.2050018310546875,-6.914997100830078,-18.657499313354492,-15.40999984741211,6.650001525878906,2,0.016129037593424878,2.1755037726507327,119.61000061035156,-1.2732518940402133,116.83000183105469,-1.0175476168168134,113.2699966430664,0.016129037593424878 7717,2020-05-07,116.8000030517578,116.94000244140624,114.7300033569336,116.2699966430664,3579000.0,0.012833882768385152,4.45675291280898,1.6562716067042924,53.09800939763942,58.95034708064885,-1.7853425404950372,-3.1262335838703024,-12.889818135211797,-9.558962524634595,17.263640096452033,2.209999084472642,4.510487051805214,2.5925029754638587,-3.5867684705238077,8.771774421451525,-0.4971327475299745,5.682138698457692,-5.570534368896475,59.449771026920004,6.542438192154549,3.0896357229938327,5,-1.275001525878892,-8.35500335693358,-20.1175022125244,-16.89000320434569,9.719993591308608,3,0.013013669549245321,1.6649958324511862,115.31999969482422,2.1755037726507327,119.61000061035156,-1.2732518940402133,116.83000183105469,0.013013669549245321 7718,2020-05-08,116.62000274658205,117.5199966430664,115.58000183105469,116.25,3597800.0,-0.0015410984629511404,-1.2690009949449657,0.6981099483223188,52.27871544685078,56.893381199382006,-1.7396905715053776,-2.2072294811901685,-12.524404238526614,-9.281455816110551,17.41390273939179,1.9399948120117188,3.6907775186685825,1.8715026855468864,-2.954995933359669,6.698001304453442,-0.5417466239063913,4.284751995000164,-5.211323388549829,57.29665748584117,5.3416382859270755,2.413249309453276,5,-1.0950012207031392,-7.7750015258789205,-19.750001907348647,-16.710002899169936,9.110000610351548,4,0.024781335290554596,4.45675291280898,116.8000030517578,1.6649958324511862,115.31999969482422,2.1755037726507327,119.61000061035156,0.024781335290554596 7719,2020-05-11,117.37000274658205,118.5,116.3499984741211,116.93000030517578,2899100.0,0.00643114373466247,-1.6874916553815635,1.1891869600181382,58.14785973811428,56.77696470942922,-2.5457683382398386,-2.447111088140545,-13.032286960395354,-9.947279829853926,17.746423478476096,2.1500015258789062,3.1803662736526093,2.218002700805684,-2.0017898677669876,6.437795269378356,0.10810641651934816,4.32789898509202,-5.785696926882352,66.26794869688885,11.797135500553786,2.1098962842863394,5,-1.8450012207031392,-7.220001220703139,-20.0800018310547,-17.460002899169936,10.739997863769517,0,0.031524212845346566,-1.2690009949449657,116.62000274658205,4.45675291280898,116.8000030517578,1.6649958324511862,115.31999969482422,0.031524212845346566 7720,2020-05-12,116.37000274658205,119.5199966430664,116.29000091552734,117.68000030517578,2875700.0,-0.008520064553113604,-3.3945483609790528,-2.9772506588984706,53.62027735869673,56.00528860074092,-0.8479681396735117,-1.1650294885043166,-11.974751052095755,-8.86854321854588,17.576545176408576,3.2299957275390625,2.402921277974883,1.0010025024414233,-2.982554258675165,4.984559263558012,-0.9907758781168781,2.9927808829997247,-4.6135829944482225,59.037763048109056,3.246739959863774,1.9917783805582954,5,-0.3600006103515767,-6.220001220703139,-18.510002136230483,-16.460002899169936,12.98000335693358,1,0.07252723737053968,-1.6874916553815635,117.37000274658205,-1.2690009949449657,116.62000274658205,4.45675291280898,116.8000030517578,0.07252723737053968 7721,2020-05-13,116.9000015258789,119.16000366210938,114.5199966430664,117.06999969482422,3079200.0,0.004554427831810148,1.1333335671841787,0.12976983646275125,54.82595151594898,54.90842744947234,-0.8181186421347348,-1.5052090181561084,-12.433743741466557,-9.337160456897152,16.973953212868636,4.640007019042969,1.8759284496318998,1.3615013122558537,-2.5772381974245917,5.300240821936299,-0.6078684425843761,3.3308710670960835,-4.974910119959631,47.60009765625,-7.783886976378142,1.9693697548402238,5,-0.8899993896484375,-6.75,-18.252500534057617,-16.990001678466797,13.290000915527315,2,0.047219816689603844,-3.3945483609790528,116.37000274658205,-1.6874916553815635,117.37000274658205,-1.2690009949449657,116.62000274658205,0.047219816689603844 7722,2020-05-14,117.12000274658205,117.26000213623048,114.45999908447266,116.5,2802800.0,0.0018819608026645618,5.222218454626208,-3.6471142626335995,51.712483325832984,54.25913314391127,-0.659073580010471,-1.8997970557257986,-12.74409913973166,-9.498029053719577,15.673624423226402,2.8000030517578267,1.988148844478303,1.630502319335946,-2.1968723404765598,5.457876979148452,-0.28318501057030687,3.544189649242199,-5.0296131199530265,52.569267698394796,1.8962408895241225,1.9136873299062533,5,-1.1100006103515767,-4.700000762939467,-18.31750106811525,-17.210002899169936,12.59999847412108,3,0.04141050512622724,1.1333335671841787,116.9000015258789,-3.3945483609790528,116.37000274658205,-1.6874916553815635,117.37000274658205,0.04141050512622724 7723,2020-05-15,118.12999725341795,118.9000015258789,116.11000061035156,116.22000122070312,3268100.0,0.008623586775533765,-1.6197225475763208,3.080625115363224,54.32909255638139,53.75613373791078,-1.0137890940905407,-2.819656070816947,-13.78234898640298,-10.452157512278788,14.92797409992538,2.7900009155273438,1.9909290038629734,2.4914970397949077,-1.5083642734434193,6.491358353033235,0.4915663831757513,4.491427696414064,-5.877615370493388,72.52964307684857,22.859981421818212,1.9999306566191608,5,-2.119995117187486,-5.709995269775376,-18.004997253417955,-18.8049964904785,12.47000885009767,4,0.07102344522746273,5.222218454626208,117.12000274658205,1.1333335671841787,116.9000015258789,-3.3945483609790528,116.37000274658205,0.07102344522746273 7724,2020-05-18,117.12000274658205,117.91999816894531,114.7300033569336,116.70999908447266,4335100.0,-0.008549856347403684,2.174132865699515,0.2146620490758917,63.93047417168977,54.110694469630886,0.046564904634294635,-1.7655024080175536,-12.731044258606701,-9.389048182346329,13.99996959871877,3.399993896484361,1.7218330921928384,1.396002578735363,-2.6560576959782622,5.448062853448988,-0.6300275586214497,3.4220327160921755,-4.708868452487849,52.569267698394796,-2.552847168121005,2.0260301373568153,5,-1.4450035095214986,-4.700000762939467,-16.327503204345717,-17.795001983642592,13.749992370605455,0,0.07351434774964449,-1.6197225475763208,118.12999725341795,5.222218454626208,117.12000274658205,1.1333335671841787,116.9000015258789,0.07351434774964449 7725,2020-05-19,118.54000091552734,119.37000274658205,116.72000122070312,116.7699966430664,2517900.0,0.01212430102155837,-1.8342336314380987,4.317045031633643,63.913045561480985,56.2062121191817,-1.722291728384505,-2.9201597618633315,-13.87509645719743,-10.759270143079988,13.61878531547104,2.6500015258789205,1.859164361413022,2.5525005340576143,-1.513021867586943,6.618022935702172,0.5197393332353357,4.585261734879893,-5.973289258486901,83.09569832992499,23.193059615745995,2.032761200822281,5,-1.5500030517578125,-3.4449996948242188,-18.072500228881836,-19.21500015258789,12.200004577636719,1,0.08073223908310823,2.174132865699515,117.12000274658205,-1.6197225475763208,118.12999725341795,5.222218454626208,117.12000274658205,0.08073223908310823 7726,2020-05-20,119.5500030517578,121.76000213623048,119.05999755859376,119.0999984741211,3530400.0,0.008520348645434828,-9.188573320474427,0.25423926068327374,63.07464171456566,57.31472682106239,-2.312333758605547,-3.7291379221888263,-14.670709710182408,-11.712478919484553,13.641639468817726,3.220001220703139,1.7213967730753978,3.313502502441395,-0.9895524539506226,7.616557458833412,1.1619750242453932,5.4650299806373965,-6.830825579030034,69.72605259472431,7.571366477057516,2.1515274781960056,5,-1.4400024414062358,-3.565002441406236,-17.442504882812486,-20.19500350952147,11.379989624023423,2,0.08197409286150359,-1.8342336314380987,118.54000091552734,2.174132865699515,117.12000274658205,-1.6197225475763208,118.12999725341795,0.08197409286150359 7727,2020-05-21,117.36000061035156,119.87999725341795,117.1999969482422,119.87999725341795,2257100.0,-0.018318715060660407,1.1269872025818888,-5.59993557465725,59.542706274011024,58.12183691296908,-0.038601283247217566,-1.3815687471291938,-12.216422842854598,-9.476563897071316,13.179347295689531,2.680000305175753,1.2253998537233315,0.9784999847412053,-3.2675665241279432,5.224566493610354,-1.144533269693369,3.1015332391757795,-4.279190151083682,37.41106273251743,-27.418451031965596,2.123033254434575,5,0.75,-1.0499992370605469,-14.327499389648438,-17.279998779296875,13.330001831054659,3,0.10932176009142758,-9.188573320474427,119.5500030517578,-1.8342336314380987,118.54000091552734,2.174132865699515,117.12000274658205,0.10932176009142758 7728,2020-05-22,119.81999969482422,120.01000213623048,116.62000274658205,117.22000122070312,2287300.0,0.02096113728424509,1.2751648126575903,-1.0317468006454777,57.353661378627905,58.03359265080393,-2.2316242385103635,-3.7577882233510707,-14.125680143530133,-11.851928789195668,12.623216597079502,3.3899993896484375,1.6596149604179402,3.2629989624023494,-1.2522451867309456,7.7782431115356445,1.005376887835709,5.52062103696899,-6.39202156847783,72.40394341006848,10.205320438108174,2.257622074566646,5,-1.7099990844726562,-3.509998321533203,-14.02499771118164,-17.62999725341797,12.230003356933565,4,0.08262394884905477,1.1269872025818888,117.36000061035156,-9.188573320474427,119.5500030517578,-1.8342336314380987,118.54000091552734,0.08262394884905477 7729,2020-05-26,116.63999938964844,120.4800033569336,116.19000244140624,120.44000244140624,3260800.0,-0.026539812329119394,1.211337895233608,-1.4615404930352336,42.836464464974284,56.835391218168105,0.9319386281958799,-0.5575427884115101,-10.540137491173596,-8.614187590771792,11.740985319487251,4.290000915527358,1.6516911090963902,0.05199851989746662,-4.456229896644885,4.560226936439818,-2.202115688373709,2.3061127281686424,-2.878740302906678,8.078940267453653,-48.053823530679296,2.254114208271179,5,1.470001220703125,-0.3299980163574219,-10.84499740600586,-14.449996948242188,18.580001831054688,1,0.11968455750100171,1.2751648126575903,119.81999969482422,1.1269872025818888,117.36000061035156,-9.188573320474427,119.5500030517578,0.11968455750100171 7730,2020-05-27,117.37999725341795,117.76000213623048,111.11000061035156,115.06999969482422,4978700.0,0.00634428898869821,3.33223821547145,-0.6078936061709691,55.99533887315839,56.965323146746925,0.3914389865720693,-0.8670812187735493,-10.587156624903244,-9.28884080499732,11.728508987327615,6.6500015258789205,1.7074505431255034,0.4904964447021314,-3.290679404877835,4.271672294282098,-1.400091480087852,2.3810843694921147,4.380004882812528,58.87319948105776,0.8826239324994063,1.8905879247899815,5,-0.9449958801269389,-1.069995880126939,-11.584995269775376,-15.189994812011705,16.45999908447267,2,0.1149258662414625,1.211337895233608,116.63999938964844,1.2751648126575903,119.81999969482422,1.1269872025818888,117.36000061035156,0.1149258662414625 7731,2020-05-28,121.3499984741211,122.0999984741211,116.7699966430664,117.98999786376952,4752400.0,0.033821786621208494,1.1934161159165477,1.4545472560572983,61.565830225526994,58.06013946893515,-3.2195139942150206,-4.387046153272166,-14.021043399587768,-13.167513229867467,11.81180122189603,5.3300018310546875,1.6317436218711237,4.0319976806640625,0.2693580954037742,7.794637265924351,2.1506778880339112,5.913317473294214,-10.239997863769531,93.17561286820167,33.90853339252817,1.8813197926301457,5,-4.744998931884766,-4.869998931884766,-14.41999626159668,-19.159996032714844,12.920005798339844,3,0.07737953965483957,3.33223821547145,117.37999725341795,1.211337895233608,116.63999938964844,1.2751648126575903,119.81999969482422,0.07737953965483957 7732,2020-05-29,122.87999725341795,123.13999938964844,119.2699966430664,122.29000091552734,4571900.0,0.01260814831920376,5.972974087566156,0.1755941162846622,64.89057511582024,59.23363753109502,-4.298574319985022,-5.521220793165057,-14.818458157579173,-14.621587281314149,11.968154826053214,3.8700027465820312,1.8292550632090894,5.130996704101548,0.8978654225459906,9.364127985657106,3.0144310633237694,7.247562344879327,-11.769996643066392,97.83871851526756,36.73933534771453,2.1165656407777793,5,-5.7549972534179545,-5.8799972534179545,-15.892496109008775,-20.689994812011705,11.90000152587892,4,0.06551103191971586,1.1934161159165477,121.3499984741211,3.33223821547145,117.37999725341795,1.211337895233608,116.63999938964844,0.06551103191971586 7733,2020-06-01,122.77999877929688,124.27999877929688,122.37000274658205,123.27999877929688,2036400.0,-0.0008137896838884551,-1.8939507785497536,-0.8474628872911806,63.27933077022479,59.16128826426558,-3.8773521104834003,-4.924719407233582,-13.96709762025823,-14.439247584502652,12.30955313092171,1.9099960327148295,1.9736533140843449,4.555498123168945,0.30431593987204053,8.80668030646585,2.429907031520486,6.681089214817405,-11.188798217773439,88.61047677639789,27.001420148881344,2.125591091648455,6,-5.084999084472656,-5.209999084472656,-15.792497634887695,-20.589996337890625,12.830001831054688,0,0.06442420378524338,5.972974087566156,122.87999725341795,1.1934161159165477,121.3499984741211,3.33223821547145,117.37999725341795,0.06442420378524338 7734,2020-06-02,122.36000061035156,123.52999877929688,120.68000030517578,123.25,2357800.0,-0.003420737686276376,2.931040651604281,1.779998779296875,65.13391158454434,59.29694004460595,-2.945660698293878,-4.289089311880886,-12.684544189023754,-13.956078356605104,11.812206190440913,2.8499984741210938,2.2205713770379987,3.859000015258786,-0.7172154025248432,8.435215433042416,1.5708923063669715,6.147107724150601,-10.007472155761718,85.42142417701588,22.516887661730244,2.288107708891816,6,-4.665000915527344,-4.790000915527344,-14.014999389648438,-20.169998168945312,16.410003662109375,1,0.07919256614147518,-1.8939507785497536,122.77999877929688,5.972974087566156,122.87999725341795,1.1934161159165477,121.3499984741211,0.07919256614147518 7735,2020-06-03,117.93000030517578,122.1500015258789,117.19000244140624,122.1500015258789,3813000.0,-0.0362046443533689,1.3507097865939712,4.74157765700276,52.17391164325461,58.08574781446028,1.5519114551718332,0.009060830553750066,-7.700671018791482,-9.485950217591935,10.625281008350424,5.169998168945327,2.221632141693746,-0.4870002746582003,-5.039115829298339,4.065115279981939,-2.763058051978277,1.7890575026618762,-4.861823631103519,15.44611627356502,-47.35390005630078,2.2760577773200703,6,-0.2350006103515625,-0.3600006103515625,-9.344999313354492,-15.739997863769531,22.87999725341797,2,0.14661240456868296,2.931040651604281,122.36000061035156,-1.8939507785497536,122.77999877929688,5.972974087566156,122.87999725341795,0.14661240456868296 7736,2020-06-04,117.18000030517578,119.11000061035156,116.0500030517578,117.4800033569336,2905300.0,-0.0063597048932347855,-1.3906253725293696,0.07109074999457626,50.123859606459064,57.03920929584339,2.1572277927332095,0.954489308135237,-6.356375251966114,-8.687481438736569,10.650746475803805,3.059997558593764,2.0574491005730096,-1.330000305175787,-5.687549500296527,3.0275488899449527,-3.5087749027361497,0.8487742923845758,-3.4391143047900385,13.730228919035822,-48.283427206128806,2.178774597560368,6,0.5149993896484375,0.3899993896484375,-7.997499465942383,-14.989997863769531,18.129997253417997,3,0.14217439827041023,1.3507097865939712,117.93000030517578,2.931040651604281,122.36000061035156,-1.8939507785497536,122.77999877929688,0.14217439827041023 7737,2020-06-05,118.31999969482422,119.1999969482422,113.27999877929688,115.44000244140624,3355300.0,0.009728617397845252,1.5517278800604337,-9.599893189563142,50.390148897011635,56.265485686774916,1.3049549329876697,-0.06935280745909722,-6.726350060593575,-9.791530590606072,10.881064249598843,5.919998168945327,1.8131931742926781,-0.26600074768066406,-4.550381324423682,4.018379829062354,-2.408191036052173,1.876189540690845,5.959999084472656,45.81819014115767,-14.251195622012915,2.1421902883715065,6,-0.625,-0.625,-8.94999885559082,-16.12999725341797,20.209999084472656,4,0.1348039606049325,-1.3906253725293696,117.18000030517578,1.3507097865939712,117.93000030517578,2.931040651604281,122.36000061035156,0.1348039606049325 7738,2020-06-08,119.51000213623048,119.58000183105469,115.88999938964844,116.5,3500100.0,0.010057491924235773,1.3428575580620863,1.0451406273593526,54.8715848116258,57.602721280847305,0.07415294961906227,-1.0874991708238468,-7.424818196861807,-10.934465932591664,10.964143496341471,3.69000244140625,1.5417127596081883,0.7795017242431754,-3.4197872573344625,4.978790705820813,-1.3201427665456436,2.8791462150319944,4.549996643066393,60.78052055544983,-0.22776552921522608,2.0996444907888168,6,-1.8150024414062642,-1.8150024414062642,-10.140001296997085,-17.319999694824233,18.91999053955074,0,0.1277717042098283,1.5517278800604337,118.31999969482422,-1.3906253725293696,117.18000030517578,1.3507097865939712,117.93000030517578,0.1277717042098283 7739,2020-06-09,121.06999969482422,121.76000213623048,118.54000091552734,120.0999984741211,2346000.0,0.013053280317202987,1.7404194532822332,0.3222593130508163,55.12768335443504,57.50631511210027,-0.8843653660838413,-2.483415622236464,-8.341548718932188,-12.438326242545799,10.644811199208787,3.220001220703139,1.549692986399279,2.1544994354248104,-2.117796555017719,6.42679542586734,0.01835144020354562,4.290647430646075,2.7743990844726625,87.82410939533412,28.38658491010316,2.136147995221263,6,-2.2900009155273438,-3.375,-11.544998168945312,-18.87999725341797,16.980003356933565,1,0.12009582020465581,1.3428575580620863,119.51000213623048,1.5517278800604337,118.31999969482422,-1.3906253725293696,117.18000030517578,0.12009582020465581 7740,2020-06-10,124.80999755859376,125.66000366210938,121.45999908447266,122.1500015258789,3956100.0,0.030891202388674266,-1.0792097157673488,2.7422605002359752,59.59853226009453,57.287726449274444,-3.8661480360597977,-5.859088603102791,-11.456349638549582,-16.1262148558707,10.130156956522086,4.590003967285156,1.5467004890954854,5.4724975585937585,0.6296340713063842,10.315361045881133,3.0510658149500642,7.893929302237453,-11.52999877929689,93.1340406440736,33.552216731588956,2.4214317436436903,6,-5.339996337890639,-6.4249954223632955,-14.147497177124038,-22.619995117187514,13.500000000000014,2,0.11185006799886721,1.7404194532822332,121.06999969482422,1.3428575580620863,119.51000213623048,1.5517278800604337,118.31999969482422,0.11185006799886721 7741,2020-06-11,122.41999816894531,127.54000091552734,121.94000244140624,124.66000366210938,3509300.0,-0.019149102126425732,-2.5000023841880425,-0.8421085842289235,59.166665284529515,56.65173646801992,-1.4621703947896378,-3.198320772554382,-8.535985006416269,-13.724140031361614,10.222284451139954,5.599998474121108,2.1255034075494166,2.8064983367919893,-2.0804376335513126,7.693434307135291,0.36303035162033837,5.24996632196364,-8.892399291992191,64.0953577869837,1.6384812907095352,2.4434679851716523,6,-2.009998321533203,-3.0949974060058594,-10.567497253417969,-19.479995727539062,19.110000610351562,3,0.15022054945850738,-1.0792097157673488,124.80999755859376,1.7404194532822332,121.06999969482422,1.3428575580620863,119.51000213623048,0.15022054945850738 7742,2020-06-12,121.97000122070312,124.76000213623048,119.80999755859376,123.0999984741211,2525400.0,-0.0036758450822811373,1.2247188699592328,0.5044618224671494,54.20086454583915,55.643017998643735,-1.2905458590853414,-2.4942242012610336,-7.464808745132984,-13.256258902625433,10.158705391598371,4.950004577636719,2.371619753658166,2.114001464843753,-2.7331274067592233,6.961130336446729,-0.3095629709577423,4.537565900645248,-7.881906262207039,52.188850083399416,-8.63760424217962,2.4235644358014903,6,-1.5600013732910156,-2.645000457763672,-10.004999160766602,-19.029998779296875,17.3699951171875,4,0.10937112572256269,-2.5000023841880425,122.41999816894531,-1.0792097157673488,124.80999755859376,1.7404194532822332,121.06999969482422,0.10937112572256269 7743,2020-06-15,126.5199966430664,127.5,122.70999908447266,122.9000015258789,3882600.0,0.03730421724051736,-1.3950004577636719,-3.2035432884795862,68.32344803561367,55.997410937651445,-5.871703863256798,-6.728402492603664,-11.481398711624422,-17.772588123532998,9.900090690749927,5.529998779296875,2.2980554219722222,6.244496917724604,0.6341719941852659,11.854821841263941,3.439334455954935,9.049659379494273,-11.893825446289071,88.66661919487846,20.293532534312604,2.8051624617696684,6,-6.109996795654297,-7.194995880126953,-14.534996032714844,-23.579994201660156,11.780006408691378,0,0.09492572284927148,1.2247188699592328,121.97000122070312,-2.5000023841880425,122.41999816894531,-1.0792097157673488,124.80999755859376,0.09492572284927148 7744,2020-06-16,125.7300033569336,127.87000274658205,125.05999755859376,127.13999938964844,2513800.0,-0.0062440191834775005,-1.043634467011998,-0.38950219187320856,65.45726123451101,57.47333867001326,-5.088515739967505,-5.544569312618989,-10.173590602534077,-16.959407922513577,10.0597886572204,2.8100051879882812,1.9824023520817349,5.024003601074213,-0.8804574324884982,10.928464634636924,2.0717730842928574,7.976234117855569,-10.587278971406263,73.44915617625576,3.7143503064686882,2.9522305167813547,6,-5.155002593994141,-6.240001678466797,-13.545001983642578,-22.790000915527344,9.629997253417969,1,0.10101001336008686,-1.3950004577636719,126.5199966430664,1.2247188699592328,121.97000122070312,-2.5000023841880425,122.41999816894531,0.10101001336008686 7745,2020-06-17,128.11000061035156,129.00999450683594,126.29000091552734,126.7300033569336,2173300.0,0.018929429649830132,-1.4070716993616297,-0.9787242101390069,63.29663396908682,58.9369802658608,-6.562765539411998,-7.558366792693093,-12.11607659653157,-19.283781049588214,9.961650718779987,3.2799911499023438,1.776101503316994,6.925500869750977,0.25828226827856327,13.59271947122339,3.591891569014777,10.259110170487176,-12.203639523160945,90.2174544019133,22.479150480347244,3.3336093007362053,6,-6.965003967285156,-8.050003051757812,-15.272499084472656,-25.169998168945312,7.1300048828125,2,0.07758959014947542,-1.043634467011998,125.7300033569336,-1.3950004577636719,126.5199966430664,1.2247188699592328,121.97000122070312,0.07758959014947542 7746,2020-06-18,129.35000610351562,129.44999694824222,128.10000610351562,128.10000610351562,2461100.0,0.009679224785390073,-1.1599853515625456,0.905798904239851,62.87308691960169,60.32397337948191,-6.587675057887083,-8.460300338581604,-12.889016039990025,-20.432125216384378,9.359159804055503,1.349990844726591,1.5964883232927178,7.675506210327143,0.1312789969241237,15.219733423730162,3.9033926036256332,11.447619817028652,-12.395354342753379,98.96275050770271,33.58481301727821,3.772113606701511,6,-6.680007934570298,-9.070007324218736,-16.270004272460938,-26.410003662109375,6.80999755859375,3,0.06926935471427575,-1.4070716993616297,128.11000061035156,-1.043634467011998,125.7300033569336,-1.3950004577636719,126.5199966430664,0.06926935471427575 7747,2020-06-19,130.19000244140622,131.24000549316406,127.9000015258789,131.1300048828125,4239900.0,0.006493979886003087,4.758609349925021,-0.7520019531250227,64.32162626849467,61.373977985800664,-6.221051769371698,-8.737814101851285,-13.25802991753335,-21.19604116892596,9.407340191558207,3.3400039672851562,2.112651057327639,7.874002456665011,-0.28257593346702947,16.030580846797065,3.7957132615989906,11.95229165173103,-11.985816161895983,87.69047757469478,24.20819489777621,4.078289195066026,6,-5.2999992370605185,-9.014999389648409,-17.110000610351534,-27.24999999999997,4.589996337890653,4,0.08710343440537516,-1.1599853515625456,129.35000610351562,-1.4070716993616297,128.11000061035156,-1.043634467011998,125.7300033569336,0.08710343440537516 7748,2020-06-22,129.72000122070312,131.86000061035156,128.80000305175778,131.02000427246094,2869200.0,-0.003610117611869801,1.0536925810432507,1.382978378027359,64.19754140244378,62.381739991134985,-4.63821300408398,-7.892767474462076,-12.280559132574965,-20.65686999106687,9.670251742761604,3.0599975585937784,2.810162718680985,6.909001159667966,-1.7931477311157096,15.611150050451641,2.5579267142761353,11.260075605059797,-9.951516635554427,68.52943486407335,7.499174643884821,4.351074445391835,6,-3.8850021362304688,-8.235000610351562,-15.504999160766602,-26.779998779296875,6.209991455078097,0,0.07415969030728142,4.758609349925021,130.19000244140622,-1.1599853515625456,129.35000610351562,-1.4070716993616297,128.11000061035156,0.07415969030728142 7749,2020-06-23,130.60000610351562,133.60000610351562,130.19999694824222,131.32000732421878,2553400.0,0.006783879698823547,-3.4736387728880196,0.5538457926922528,78.31920626968105,64.46181488108904,-4.497146375190596,-8.08797439622245,-12.745238518256485,-21.45278423429454,9.948499907709648,3.8800048828125,3.5197770970124935,7.091005706787115,-1.765135834283086,15.947147247857316,2.6629349362520145,11.519076477322216,-9.138709274838519,58.960357443664115,-7.5122937331518145,4.428070770535104,6,-3.8950042724609375,-8.245002746582031,-16.3850040435791,-27.660003662109375,7.989990234375,1,0.05895862625105108,1.0536925810432507,129.72000122070312,4.758609349925021,130.19000244140622,-1.1599853515625456,129.35000610351562,0.05895862625105108 7750,2020-06-24,130.8699951171875,131.60000610351562,128.64999389648438,130.55000305175778,2208900.0,0.0020672970984234595,2.3145943165745146,-0.44443267070743514,81.27000801278984,66.91774185089574,-4.265710220395405,-7.689766426514041,-12.676211013691287,-21.5768611179183,10.664535763458595,2.95001220703125,4.09074470170205,6.686494827270508,-2.258588689790372,15.631578344331373,2.213953068740068,11.159036585800948,-7.466504804536228,52.10510887940346,-20.170000315215603,4.4725417585304355,6,-4.1649932861328125,-8.514991760253906,-16.822494506835938,-27.92999267578125,10.75,2,0.03430889937103987,-3.4736387728880196,130.60000610351562,1.0536925810432507,129.72000122070312,4.758609349925021,130.19000244140622,0.03430889937103987 7751,2020-06-25,130.74000549316406,131.88999938964844,129.08999633789062,131.47999572753906,2174400.0,-0.0009932729340063062,2.589753120231621,-2.312526822755028,79.74144057667796,69.75558363210006,-3.1641597305248865,-7.188805422867958,-12.249437807461462,-21.254248573940714,11.206343947413554,2.8000030517578125,4.604556220418715,6.087004852294925,-3.210639243228769,15.384648947818619,1.438182804533085,10.735826900056779,-5.705072653974497,49.82459099116463,-24.731487265347226,4.6488220477618505,6,-2.585002899169922,-8.385002136230469,-14.697505950927734,-27.800003051757812,11.6199951171875,3,0.034419457021021005,2.3145943165745146,130.8699951171875,-3.4736387728880196,130.60000610351562,1.0536925810432507,129.72000122070312,0.034419457021021005 7752,2020-06-26,130.92999267578122,131.3800048828125,128.08999633789062,130.91999816894528,4905100.0,0.0014531679259190966,6.230637669980601,-0.013506268558231607,78.72238031550002,70.91102055208744,-2.1786170455683305,-7.1092816318650875,-12.282286645445339,-21.28096581689283,11.447562113279492,3.290008544921875,4.721767699454432,5.874492263793911,-3.7897265913744604,15.538711118962283,1.0423828362097254,10.706601691378097,-4.524648114299481,51.5424919136864,-23.73345271920079,4.832109427584186,6,-1.599990844726534,-8.574989318847628,-13.882492065429659,-27.204990386962862,15.390014648437528,4,0.039945094927783975,2.589753120231621,130.74000549316406,2.3145943165745146,130.8699951171875,-3.4736387728880196,130.60000610351562,0.039945094927783975 7753,2020-06-29,130.69000244140622,132.3699951171875,129.19999694824222,130.97999572753906,1679600.0,-0.0018329660719471619,1.0651507244215626,-29.015267175575364,75.91603365658332,72.07310637676213,-1.4359066991924578,-6.583867756680689,-11.789605152806132,-20.88941898722541,11.537435508015568,3.169998168945284,5.067675292363276,5.2390018463134425,-4.677254306566169,15.155257999193054,0.28087376987363655,10.197129922753248,-3.133512033199054,47.18695998936543,-25.406967220585976,4.958128076439807,6,-0.7449989318847372,-8.334999084472628,-13.480001449584933,-26.965000152587862,15.489990234375028,0,0.03129540333220482,6.230637669980601,130.92999267578122,2.589753120231621,130.74000549316406,2.3145943165745146,130.8699951171875,0.03129540333220482 7754,2020-06-30,132.05000305175778,132.61000061035156,130.69999694824222,132.61000061035156,2177400.0,0.010406309472381414,5.821471389645675,1.931070770849685,72.37339077245747,73.08163491046997,-2.0172753281772486,-7.56874966309249,-12.884283160984623,-22.123224421680604,12.100242343198,1.919998168945341,5.728882448347036,6.114502334594704,-4.108025847672394,16.3370305168618,1.003238243461169,11.225766425728253,-3.960006713867159,87.61068519324905,16.887289017845617,5.111264091133546,6,-1.2999992370605185,-9.69499969482419,-14.840002059936495,-28.325000762939425,14.899993896484403,1,0.029382730286667602,1.0651507244215626,130.69000244140622,6.230637669980601,130.92999267578122,2.589753120231621,130.74000549316406,0.029382730286667602 7755,2020-07-01,135.22000122070312,135.52000427246094,131.33000183105472,132.03999328613278,3026300.0,0.024006043890077322,1.2169242755129488,-5.678610354223196,87.73597891833205,75.84417846588445,-4.551271925481956,-9.88375427371156,-15.677663317346017,-25.132782707861878,13.345410545431974,4.190002441406222,5.703931383563884,8.420000457763678,-1.876060084199139,18.716060999726494,3.2719701867822835,13.568030728745086,-6.248403320312491,95.96227817790127,23.39252107485035,5.148030270981406,7,-3.509998321533203,-11.904998779296875,-18.010000228881836,-31.494998931884766,8.770004272460938,2,0.02492231242985321,5.821471389645675,132.05000305175778,1.0651507244215626,130.69000244140622,6.230637669980601,130.92999267578122,0.02492231242985321 7756,2020-07-02,133.83999633789062,136.41999816894528,133.47000122070312,136.41999816894528,1893300.0,-0.010205626906925502,1.2868177167426933,-0.8113193061586652,83.17503044942336,77.93900115265431,-2.7573474042033297,-7.5802735734367275,-13.971220547505624,-23.592506607722612,14.464868765280709,2.949996948242159,5.838347796253757,6.206995773315427,-3.49033379122082,15.90432533785166,1.3583309910472963,11.055660555583543,-3.6896852905273363,69.02759587115234,-5.867389383593931,4.848664782268119,7,-1.5849990844726562,-8.989997863769545,-17.46749496459961,-30.114994049072266,6.860000610351591,3,0.0581291018542438,1.2169242755129488,135.22000122070312,5.821471389645675,132.05000305175778,1.0651507244215626,130.69000244140622,0.0581291018542438 7757,2020-07-06,134.27000427246094,136.52000427246094,133.50999450683594,135.47000122070312,2322100.0,0.003212850764615416,-1.2132290655731268,0.46511476612078606,78.140982914436,79.48827243176456,-2.8471524875701277,-7.119077989350686,-14.059517232203689,-23.863544638663143,15.068755953458233,3.010009765625,5.940960510699881,5.839503479003895,-3.23653964170407,14.91554659971186,1.3014819186498983,10.377525039357877,-2.9400024414062216,69.26232583735637,-3.729922004390673,4.538021560353983,7,-1.9650039672851562,-9.370002746582031,-17.72750473022461,-30.375003814697266,1.4299926757812784,0,0.060251702394187756,1.2868177167426933,133.83999633789062,1.2169242755129488,135.22000122070312,5.821471389645675,132.05000305175778,0.060251702394187756 7758,2020-07-07,134.77999877929688,137.41999816894528,133.80000305175778,133.8699951171875,1895900.0,0.0037982757921199983,-5.895308957739556,-0.7583383136452069,83.54342968412887,80.06874170003653,-2.865211881704795,-6.773718804290752,-14.274469067548708,-24.220847420836463,15.867820772729846,3.6199951171875,6.0084818800969515,5.585998153686518,-2.878930639089589,14.050926946462624,1.3535337572984645,9.818462550074571,-2.4119964599609034,60.71430193323381,-11.715348282751208,4.232464396388056,7,-2.0250015258789062,-9.430000305175795,-17.717498779296875,-30.25,5.1199951171875,1,0.08562107619409254,-1.2132290655731268,134.27000427246094,1.2868177167426933,133.83999633789062,1.2169242755129488,135.22000122070312,0.08562107619409254 7759,2020-07-08,135.61000061035156,136.33999633789062,134.50999450683594,135.91000366210938,1866600.0,0.006158197348063554,2.155207113823812,-0.3296723565511922,81.40710902775486,80.08397514614376,-3.251767949551919,-6.807597467758882,-14.784351365941632,-24.87772978168516,17.266880621858583,1.8300018310546875,5.99658606328245,5.688999938964855,-2.323574728614261,13.701574606543957,1.6827126051753112,9.695287272754413,-2.2315991210937227,70.27916835791297,0.09544319636779619,4.006287333789552,7,-2.8550033569335938,-10.260002136230483,-17.977500915527344,-30.51000213623047,6.160003662109375,2,0.07794404555605361,-5.895308957739556,134.77999877929688,-1.2132290655731268,134.27000427246094,1.2868177167426933,133.83999633789062,0.07794404555605361 7760,2020-07-09,138.77000427246094,139.11000061035156,136.05999755859378,136.36000061035156,2312100.0,0.023302143262937003,-1.0265735258334203,-8.033263821779157,83.9827507054179,80.55523182711485,-5.781269863860473,-9.347373200371521,-17.430364772947485,-27.858053337267478,18.81237320952832,3.5,6.127571477388457,8.151003265380865,-0.4009413993637452,16.702947930125475,3.87503093300856,12.42697559775317,-4.970001220703153,93.9716954843178,26.295287728605686,4.275972332372309,7,-5.170005798339844,-12.575004577636719,-21.13750457763672,-33.6300048828125,1.659988403320284,3,0.05894640357379144,2.155207113823812,135.61000061035156,-5.895308957739556,134.77999877929688,-1.2132290655731268,134.27000427246094,0.05894640357379144 7761,2020-07-10,140.80999755859375,141.25,138.28999328613278,139.41999816894528,2119800.0,0.014700534865787596,1.6079305222260563,0.5767623558015086,85.25902509701426,81.28152569172757,-6.976242973118872,-10.476108750501226,-18.968165775150794,-29.701007409697397,20.18700932923922,2.960006713867216,5.94567754272353,9.271496582031261,0.4801370960872191,18.062856067975318,4.87581683905924,13.667176325003282,-6.3000030517578125,94.31521796987279,27.965454019209204,4.395679742972026,7,-5.584999084472656,-13.544998168945312,-23.17749786376953,-35.29499816894531,-0.3600006103515341,4,0.022583680063250178,-1.0265735258334203,138.77000427246094,2.155207113823812,135.61000061035156,-5.895308957739556,134.77999877929688,0.022583680063250178 7762,2020-07-13,135.30999755859378,141.5800018310547,134.77000427246094,141.00999450683594,2570300.0,-0.03905972654897116,-1.0088537200703076,-4.100719029584395,63.91240878130003,79.94778959447386,-0.8823940819059999,-4.137604510606451,-13.06724208618823,-24.039059529386137,21.683581846770313,6.80999755859375,5.564894015319339,3.1044967651367585,-4.585390393413405,10.794383923686937,-0.7404468141383234,6.94944034441184,5.940002441406222,19.40867279894941,-44.73767883460317,3.8449435792750863,7,0.8300018310546591,-7.879997253417997,-17.67749786376956,-28.95499801635745,7.270004272460909,0,0.03983445042421496,1.6079305222260563,140.80999755859375,-1.0265735258334203,138.77000427246094,2.155207113823812,135.61000061035156,0.03983445042421496 7763,2020-07-14,138.52999877929688,138.78999328613278,133.47999572753906,134.19999694824222,2409300.0,0.023797215865802634,1.1896938483368027,-0.759649850758254,67.67723150812606,79.42599412065925,-3.2110114818077875,-6.7582099706793315,-15.808721025481788,-27.067483617402104,22.556555047579607,5.309997558593722,5.365936192580762,5.723997879028332,-1.9722150131952958,13.420210771251945,1.875891432916518,9.572104325140145,3.0500030517578125,62.34566970963111,-2.3551925880703237,3.8481064461118093,7,-2.0749969482421875,-9.794998168945312,-20.834999084472656,-31.65999984741211,3.3300018310546875,1,-0.020428801385924733,-1.0088537200703076,135.30999755859378,1.6079305222260563,140.80999755859375,-1.0265735258334203,138.77000427246094,-0.020428801385924733 7764,2020-07-15,138.42999267578122,138.97999572753906,135.83999633789062,137.97999572753906,2050900.0,-0.0007219093654579067,3.0516041385692207,0.10392534825615841,66.98114242235212,77.11990117666149,-2.3588937581072855,-5.963732298342023,-15.33625579374528,-26.755536158781524,23.4187009848691,3.1399993896484375,5.239461031846673,4.988992309570278,-2.33574008380765,12.313724702948207,1.3266261128813142,8.651358506259243,3.150009155273466,61.11102738667967,-4.969003955130766,3.6623661966889665,7,-0.9049911499023153,-8.369991302490206,-20.734992980957003,-31.559993743896456,5.050003051757841,2,0.010619094838400178,1.1896938483368027,138.52999877929688,-1.0088537200703076,135.30999755859378,1.6079305222260563,140.80999755859375,0.010619094838400178 7765,2020-07-16,138.05000305175778,138.36000061035156,135.75,137.83999633789062,1301700.0,-0.0027449949008768737,5.289144222814597,0.46668475128001785,66.23723744487236,75.23792417615583,-1.7156734462091094,-5.060326103816465,-14.670164635057091,-26.148015270933968,24.090967509432957,2.6799926757812216,5.267786534750172,4.112002563476523,-3.036479232585606,11.260484359538651,0.5377616654454584,7.686243461507587,3.205998535156283,56.419800995399406,-11.232440414287801,3.5742408980310616,7,-0.5200042724609091,-7.355003356933565,-19.812503814697237,-30.870002746582003,3.1600036621094034,3,0.026946766667643285,3.0516041385692207,138.42999267578122,1.1896938483368027,138.52999877929688,-1.0088537200703076,135.30999755859378,0.026946766667643285 7766,2020-07-17,138.30999755859378,138.72999572753906,136.83999633789062,138.17999267578122,2040700.0,0.0018833357558023511,2.8969010539562685,0.619051078980228,66.34191601308832,73.92691674267274,-1.4247445098529283,-4.864023963038079,-14.496836943442219,-26.150310896487028,24.742437986424132,1.8899993896484375,5.386460848644845,3.9239974975586165,-3.1363343197582196,10.984329314875453,0.39383158890021264,7.45416340621702,2.634963793945275,59.62960730311503,-9.644823952015678,3.5301659086584167,7,-0.7799987792969034,-7.61499786376956,-19.38249588012698,-28.164997100830107,4.020004272460909,4,0.01532785159864769,5.289144222814597,138.05000305175778,3.0516041385692207,138.42999267578122,1.1896938483368027,138.52999877929688,0.01532785159864769 7767,2020-07-20,141.52999877929688,142.30999755859375,138.75,139.42999267578122,1589700.0,0.023281044592159628,-1.0578071390140857,16.153286384969682,71.20500268640681,72.55598040959252,-3.9187092834774546,-7.579506541412343,-17.284877336589133,-29.10979482694522,25.346608959376383,3.9999999999999716,5.023318900839229,6.576998901367176,-0.8750216840474536,14.029019486781806,2.8509886086598613,10.303009194074491,-8.050003051757812,91.16649357247405,18.309221048546647,3.7260102927073118,7,-3.6350021362304688,-10.470001220703125,-21.662498474121094,-29.674999237060547,0.6800079345703125,0,-0.007630903980567538,2.8969010539562685,138.30999755859378,5.289144222814597,138.05000305175778,3.0516041385692207,138.42999267578122,-0.007630903980567538 7768,2020-07-21,139.33999633789062,141.99000549316406,138.88999938964844,141.55999755859375,1481400.0,-0.015473768531725662,1.0129798069872977,-1.057140365919216,63.812037617917404,70.60097247516613,-1.132994248575244,-4.882156032671389,-14.673653155178044,-26.608689815796055,25.863797756036348,3.100006103515625,4.7805675954679145,3.905996704101568,-3.363465724677525,11.175459132880661,0.2712654897120217,7.540727918491115,-5.6834005737304665,54.725574298235,-15.593580101125568,3.6347312143895483,7,-1.4449996948242188,-6.829998016357422,-19.472496032714844,-27.259994506835938,4.290008544921875,1,0.02325251599194278,-1.0578071390140857,141.52999877929688,2.8969010539562685,138.30999755859378,5.289144222814597,138.05000305175778,0.02325251599194278 7769,2020-07-22,138.30000305175778,140.9499969482422,137.8699951171875,140.9499969482422,2057600.0,-0.0074637097277577835,1.324535037715207,1.1936902879923146,56.3479029852764,67.53043383959486,0.3673327357940934,-3.4105830121203837,-13.240016702913977,-25.238608179626056,25.938919686942857,3.0800018310546875,4.756191761972161,2.4810035705566236,-4.521193580973119,9.483200722086366,-1.0200950052082476,5.982102146321495,-4.470339251708964,38.87201220703536,-27.038403675355717,3.5010985757648783,7,-0.40500640869137783,-4.615005493164034,-18.432502746582003,-26.18000411987302,3.4700012207031534,2,0.025741124222979694,1.0129798069872977,139.33999633789062,-1.0578071390140857,141.52999877929688,2.8969010539562685,138.30999755859378,0.025741124222979694 7770,2020-07-23,135.36000061035156,139.57000732421878,134.72999572753906,139.30000305175778,1896400.0,-0.021258151674125036,1.160714164072437,1.4867967985259134,52.943463864375204,63.93981592485719,3.0986096119018214,-0.12327367694348368,-9.900180190163894,-22.07040084417679,26.097666513627892,4.840011596679716,4.5582423086640915,-0.6834991455078239,-7.29459288110769,5.927594590092042,-3.9890460133077568,2.622047722292109,-1.3607301351318313,8.311408055752946,-54.84163814509334,3.305546867799939,7,2.5349960327148438,-1.0600013732910156,-15.327499389648438,-22.674999237060547,5.5099945068359375,3,0.059988143325750976,1.324535037715207,138.30000305175778,1.0129798069872977,139.33999633789062,-1.0578071390140857,141.52999877929688,0.059988143325750976 7771,2020-07-24,135.24000549316406,136.25999450683594,132.72000122070312,133.75,1354100.0,-0.0008864887459103521,1.005671281787491,-0.37817374870261916,51.90121914892854,62.60523929903813,2.6210420255394524,0.3701116089959555,-9.390587701805202,-21.717548020302985,25.985824452635597,3.5399932861328125,4.397543337328756,-1.0284942626953182,-7.169164780600141,5.112176255209505,-4.09882952164773,2.0418409962570934,7.0699920654296875,26.277426848478097,-34.61146562801933,3.070335258952409,7,2.274993896484375,-0.13500595092773438,-14.637508392333984,-20.680007934570312,4.2299957275390625,4,0.044143751687476085,1.160714164072437,135.36000061035156,1.324535037715207,138.30000305175778,1.0129798069872977,139.33999633789062,0.044143751687476085 7772,2020-07-27,136.16000366210938,137.13999938964844,134.82000732421878,135.49000549316406,1819200.0,0.006802707272825614,-1.308456125167998,0.4496615428729429,52.662048211211925,60.93688559938102,2.049862007784867,-0.14543392965947533,-9.909357768651006,-22.47888627157218,26.26002281110742,2.319992065429659,3.89146208758072,-0.36999664306640057,-5.975570490537962,5.2355772044051605,-3.172783566802167,2.4327902806693658,5.958193969726551,37.10896284725251,-22.8187775061649,2.8027869237357765,7,1.3549957275390625,-1.0550041198730469,-14.685005187988267,-21.380004882812486,2.129989624023409,0,0.045314321408631786,1.005671281787491,135.24000549316406,1.160714164072437,135.36000061035156,1.324535037715207,138.30000305175778,0.045314321408631786 7773,2020-07-28,134.77999877929688,136.30999755859378,134.38999938964844,135.41999816894528,1319800.0,-0.01013517072338721,-1.704226260194966,-0.9552255801771422,48.432183091730906,58.87589011820087,3.1759769829171773,1.6408196077276784,-8.168448229972142,-20.920768560548794,26.284464437189513,1.919998168945341,3.0806883814190087,-1.9545013427734261,-6.925516341257293,3.0165136557104404,-4.440008842015345,0.5310061564684929,7.150234924316408,25.030360000074165,-32.20050892930361,2.4855074992419293,7,2.7350006103515625,0.4199981689453125,-11.747495651245117,-19.104995727539062,4.779998779296903,1,0.0551269327931736,-1.308456125167998,136.16000366210938,1.005671281787491,135.24000549316406,1.160714164072437,135.36000061035156,0.0551269327931736 7774,2020-07-29,135.92999267578122,136.50999450683594,134.69000244140622,135.77000427246094,1532800.0,0.00853237800044404,1.7575803114199282,-0.24998211858948102,44.19457407912238,56.4267052997842,1.8260982849893708,0.8394477485995253,-8.904173245630105,-21.84359766143197,26.276798852150968,1.819992065429716,2.995621696068042,-0.9985069274902685,-5.478337904146997,3.48132404916646,-3.2384224158186328,1.2414085608380958,5.816036378173862,46.86114737081214,-5.485873682038651,2.2399154883283576,7,1.585006713867216,-0.7299957275390341,-12.269992828369112,-17.674991607665987,-3.109985351562443,2,0.0566468963578719,-1.704226260194966,134.77999877929688,-1.308456125167998,136.16000366210938,1.005671281787491,135.24000549316406,0.0566468963578719 7775,2020-07-30,138.58999633789062,138.83999633789062,135.25,135.69999694824222,2717700.0,0.019568923750728162,1.1179923210917913,18.063805436340658,45.57415787622852,54.119176617910895,-0.8373034241019752,-1.6391809878131767,-11.15623501398413,-24.15104396626009,25.877917515890125,3.589996337890625,2.583498794769554,1.492996978759777,-2.9697368499631125,5.9557308074826665,-0.7383699356016677,3.7243638931212217,2.9755121593994147,95.91502942056448,46.85765684021558,2.23136691436144,7,-1.0749969482421875,-3.3899993896484375,-14.059993743896484,-19.46499252319336,-8.459991455078125,3,0.02294543631285806,1.7575803114199282,135.92999267578122,-1.704226260194966,134.77999877929688,-1.308456125167998,136.16000366210938,0.02294543631285806 7776,2020-07-31,141.6199951171875,142.83999633789062,137.10000610351562,142.0399932861328,4301200.0,0.021863041051747745,4.683146627588134,-0.14532811683271965,63.95400629518243,53.313510352219296,-3.7419035687056805,-4.275651710857488,-13.767232540022505,-26.846406326908436,25.599812604224713,5.739990234375,2.2609807154915416,4.133995819091808,-0.48687151166970466,8.754863149853321,1.823562153711066,6.4444294844725505,-8.899993896484375,85.5621105170113,31.401327294349883,2.3104336653807565,7,-3.839996337890625,-6.154998779296875,-17.08999252319336,-22.494991302490234,-17.3199920654297,4,-0.005295862348952851,1.1179923210917913,138.58999633789062,1.7575803114199282,135.92999267578122,-1.704226260194966,134.77999877929688,-0.005295862348952851 7777,2020-08-03,142.36000061035156,143.42999267578125,139.55000305175778,141.5500030517578,2233800.0,0.005225289639021025,1.6305177675477356,-1.9285740236148956,59.51317388282182,52.83585882609757,-4.863210339802976,-4.615118782258435,-14.000397827358825,-27.20894733210534,25.328894485425323,3.879989624023466,1.9958568266312682,4.469501495361328,-0.37687172201489716,9.315874712737553,2.0463148866732013,6.892688104049455,-9.43759948730468,88.16379579539029,33.590947750007615,2.4231866086881144,8,-4.285003662109375,-6.600006103515625,-17.104997634887695,-20.55999755859375,-13.660003662109347,0,-0.020300641874528735,4.683146627588134,141.6199951171875,1.1179923210917913,138.58999633789062,1.7575803114199282,135.92999267578122,-0.020300641874528735 7778,2020-08-04,146.32000732421875,146.5,143.10000610351562,143.24000549316406,2680300.0,0.02781684951453456,-1.0238055231356806,3.8024828573581493,66.44438903758285,53.95769060968718,-8.63728114026614,-8.080542518384789,-17.476404020698283,-30.639607414383107,25.06552822320913,4.1399993896484375,1.8075096802659232,7.8525077819824105,1.9357583201802981,13.769257243784523,4.894133051081354,10.810882512883467,-12.977302539062492,98.47592961058426,42.88236227524125,2.958374730901058,8,-6.7100067138671875,-8.470008850097656,-20.47750473022461,-24.41500473022461,-19.060005187988267,1,-0.05487980888555388,1.6305177675477356,142.36000061035156,4.683146627588134,141.6199951171875,1.1179923210917913,138.58999633789062,-0.05487980888555388 7779,2020-08-05,146.17999267578125,146.33999633789062,143.25999450683594,145.82000732421875,1936900.0,-0.0009569070628000498,8.058926487747957,0.11687829141297293,67.1157566330717,55.53238980620901,-8.115357393478348,-7.492176332832912,-16.741520192990237,-30.024924388294778,24.78792932092603,3.0800018310546875,1.1511861264518473,7.183993530273426,0.5030126143278437,13.864974446219009,3.8435030723006207,10.524483988246232,-12.047850177734375,97.15549045138889,39.94523862110719,3.340490457972797,8,-6.5699920654296875,-7.579994201660156,-20.02998924255371,-23.949989318847656,-20.159996032714844,2,-0.045286601784624736,-1.0238055231356806,146.32000732421875,1.6305177675477356,142.36000061035156,4.683146627588134,141.6199951171875,-0.045286601784624736 7780,2020-08-06,146.9499969482422,147.36000061035156,144.5,146.3300018310547,1671700.0,0.005267507942545713,2.9722163353537066,1.7222787385554426,67.80707023375606,57.29970659341207,-7.8991029274085065,-8.029617299324855,-16.919298848176425,-30.176999450669143,24.01829273212134,2.8600006103515625,0.8840297849062893,7.5449981689453125,-0.020686784229553723,15.110683122120179,3.7621556923578794,11.327840645532746,-12.075783000078133,96.00386080288638,37.4844753242196,3.7828424765874304,8,-6.0749969482421875,-7.6049957275390625,-20.397493362426758,-24.719993591308594,-20.769996643066406,3,-0.09615508620255486,8.058926487747957,146.17999267578125,-1.0238055231356806,146.32000732421875,1.6305177675477356,142.36000061035156,-0.09615508620255486 7781,2020-08-07,143.99000549316406,146.83999633789062,142.32000732421875,146.42999267578125,1514800.0,-0.020142848020069493,1.773004067457067,-3.9354941917700335,55.12501072882924,57.57336909536954,-3.9866336883035274,-5.079606474346122,-13.517251311952066,-26.717636322128385,22.548583776539676,4.6299896240234375,0.8937570352181297,4.426006317138672,-3.3934120126079677,12.245424646885311,0.5162971522653663,8.335715482011977,-8.11692861202502,56.850241092850204,2.358854703571893,3.9097091648733193,8,-3.1150054931640625,-3.9500045776367188,-16.477502822875977,-20.800003051757812,-15.660003662109347,4,-0.09625668505866936,2.9722163353537066,146.9499969482422,8.058926487747957,146.17999267578125,-1.0238055231356806,146.32000732421875,-0.09625668505866936 7782,2020-08-10,140.69999694824222,143.99000549316406,139.5,142.77000427246094,1378300.0,-0.02284886741724612,-1.0089504550326682,0.8483681139662312,52.70916225671833,58.04858900259036,0.016872170138498177,-1.4388594101625358,-9.863626613769469,-22.859288376625955,21.989034987757666,4.4900054931640625,1.1700223129061271,0.8664978027344148,-6.703137463878278,8.436133069347107,-2.9183198305719316,4.651315436040761,-3.9079661687661655,15.26713556054727,-37.57553799582357,3.7848176333063406,8,0.32500457763669033,-0.6599960327148722,-12.147499084472685,-17.059997558593793,-13.959999084472699,0,-0.11656001600708854,1.773004067457067,143.99000549316406,2.9722163353537066,146.9499969482422,8.058926487747957,146.17999267578125,-0.11656001600708854 7783,2020-08-11,135.69999694824222,141.14999389648438,135.55999755859378,141.14999389648438,2221700.0,-0.0355366034715644,1.0513759515750054,2.632839451570124,45.526490723442414,58.196579740848144,5.767625327300209,3.518656547077711,-4.547390177046253,-17.311858741606954,21.441331453759165,5.589996337890597,1.4055587785943544,-3.9920021057128565,-11.767243885974409,3.783239674548696,-7.879622995843647,-0.10438121558206603,11.660003662109347,1.186435198655161,-51.216566147822306,3.887620890130781,8,5.605003356933565,4.340003967285128,-7.097496032714872,-12.009994506835966,-10.439994812011733,1,-0.05158437846295527,-1.0089504550326682,140.69999694824222,1.773004067457067,143.99000549316406,2.9722163353537066,146.9499969482422,-0.05158437846295527 7784,2020-08-12,139.89999389648438,140.30000305175778,136.17999267578122,136.8800048828125,1714200.0,0.030950604588768638,1.1570693594516754,-0.5541267348132995,57.48679073985445,59.520205614584356,2.447361418065924,-0.5961287819777112,-8.362286378972556,-20.884628237644378,20.822807684367774,4.600006103515568,1.683306222545184,0.13449478149414062,-7.618275644872881,7.887265207861162,-3.74189043168937,4.010879994677651,7.224006652832031,36.779620470048016,-20.324893048413962,3.8763852131835126,8,1.5600051879882812,0.14000701904296875,-10.847496032714844,-15.759994506835952,-13.999992370605469,2,-0.09035019522307164,1.0513759515750054,135.69999694824222,-1.0089504550326682,140.69999694824222,1.773004067457067,143.99000549316406,-0.09035019522307164 7785,2020-08-13,141.77000427246094,142.85000610351562,140.58000183105472,141.1199951171875,1191200.0,0.013366765243465473,-1.6242888769327646,0.21523560262330865,60.18084046471928,59.100964966755114,1.2023082295996517,-2.290596608263229,-9.674712381219393,-22.24636916444136,20.42125191876014,2.95001220703125,2.300702307161714,1.8185050964355582,-5.939466394102794,9.57647658697391,-2.060480648833618,5.6974908417047345,5.122716217041017,55.05325696723406,-5.704859415966482,3.878985745269176,8,-0.31000518798828125,-1.7300033569335938,-12.717506408691406,-17.630004882812514,-13.480010986328153,3,-0.11109548673727454,1.1570693594516754,139.89999389648438,1.0513759515750054,135.69999694824222,-1.0089504550326682,140.69999694824222,-0.11109548673727454 7786,2020-08-14,140.42999267578122,142.00999450683594,139.94999694824222,141.63999938964844,1904200.0,-0.009452010695467084,1.1128213153878967,-1.8615225709524135,56.57122541643415,58.77408180382316,2.6326136682015715,-0.8259644846043841,-7.757012839906849,-20.38203863404233,19.847906460561507,2.0599975585937216,2.991687136454942,0.37249374389645595,-7.348888561207389,8.0938760490003,-3.4881974086554806,4.2331848964483925,6.236073355102576,57.76975721714655,-5.732797923480348,3.8606911525519245,8,1.0300064086914347,-0.38999176025387783,-10.532493591308565,-15.444992065429659,-9.409988403320284,4,-0.10147399497132503,-1.6242888769327646,141.77000427246094,1.1570693594516754,139.89999389648438,1.0513759515750054,135.69999694824222,-0.10147399497132503 7787,2020-08-17,140.44999694824222,140.97000122070312,138.30999755859378,139.25,1481000.0,0.00014245014245051202,1.3749974455214629,-0.9917275123267635,59.10695300663341,57.95881113371767,2.585026171802639,-0.9813422749827794,-7.223937252727467,-19.7978776880242,18.311885305961408,2.6600036621093466,3.499433206441921,0.4464981079101733,-7.246578287571708,8.139574503392055,-3.4000400898307817,4.293036305651128,5.99394771319578,67.07810230283977,-1.2375999284120525,3.846538197740945,8,1.0100021362304403,-0.40999603271487217,-9.20499801635745,-14.394996643066435,-12.029998779296932,0,-0.08629402193332825,1.1128213153878967,140.42999267578122,-1.6242888769327646,141.77000427246094,1.1570693594516754,139.89999389648438,-0.08629402193332825 7788,2020-08-18,142.5800018310547,142.74000549316406,140.16000366210938,140.60000610351562,1413900.0,0.015165574432852491,1.2434768763309958,1.6500006357844554,60.35502396209787,57.20761861472057,-0.14671876000409156,-3.0105192790617252,-8.80307132929289,-21.457843776053693,16.848493695202894,2.5800018310546875,3.325185785112012,2.4145027160644474,-5.355812136834231,10.184817568963126,-1.4706547103848777,6.299660142513773,3.6462638883264162,95.95196808242935,23.89288994599582,3.885157426449333,8,-1.1200027465820312,-2.5400009155273438,-10.795001983642578,-16.360000610351562,-13.259994506835909,1,-0.11109555171737373,1.3749974455214629,140.44999694824222,1.1128213153878967,140.42999267578122,-1.6242888769327646,141.77000427246094,-0.11109555171737373 7789,2020-08-19,141.86000061035156,143.6199951171875,141.07000732421875,142.27999877929688,1816600.0,-0.005049805102094629,-1.5500072479801024,-0.21212074506207565,55.41928713221814,55.83119827010525,-0.11616782883027099,-2.1187674247613586,-7.579499094951984,-20.206064518837124,15.783461435874354,2.54998779296875,3.2303157809331537,1.5165016174316293,-6.2369641198687304,9.269967354731989,-2.3602312512185506,5.393234486081809,4.152939745813796,66.85507879400895,-2.0960647629164413,3.8767328686501834,8,-0.660003662109375,-1.8199996948242188,-9.264999389648438,-15.514999389648438,-10.669998168945341,2,-0.1170167658444925,1.2434768763309958,142.5800018310547,1.3749974455214629,140.44999694824222,1.1128213153878967,140.42999267578122,-0.1170167658444925 7790,2020-08-20,143.47999572753906,143.9600067138672,141.0500030517578,141.6199951171875,1268100.0,0.01141967510374653,1.063815857109619,-4.428592188919164,53.23365267434167,55.621047375162185,-2.548106720975966,-3.2667287983504707,-8.78728592631478,-21.31650647144167,15.81341570916689,2.910003662109375,2.600586371126923,2.73049697875976,-4.770488732810918,10.231482690330438,-1.0199958770255648,6.480989834545085,2.3238857726748563,91.5042440970187,23.635833429004407,3.7504928557853363,8,-3.7049942016601562,-3.4399948120117188,-9.687494277954102,-17.134994506835938,-11.199996948242188,3,-0.12252575080252748,-1.5500072479801024,141.86000061035156,1.2434768763309958,142.5800018310547,1.3749974455214629,140.44999694824222,-0.12252575080252748 7791,2020-08-21,141.2100067138672,142.99000549316406,140.83999633789062,142.75999450683594,1940000.0,-0.015820944251925262,1.1393021984695737,-0.8333264969605486,48.10169624721927,55.10910670744006,-0.797831436528611,-0.5550053938945894,-6.045918643834597,-18.584589544807486,16.45288964015751,2.6399993896484375,1.857076067217804,0.1620079040527287,-6.876730656500229,7.200746464605686,-3.3573613762237358,3.681377184329193,4.388997107514342,51.32751249733285,-13.396430617259256,3.5193692802764747,8,-1.4500045776367188,-1.1700057983398438,-7.097507476806641,-14.865005493164062,-11.19000244140625,4,-0.0914950273595988,1.063815857109619,143.47999572753906,-1.5500072479801024,141.86000061035156,1.2434768763309958,142.5800018310547,-0.0914950273595988 7792,2020-08-24,142.3300018310547,142.83999633789062,141.2100067138672,142.27000427246094,1842600.0,0.0079314146585725,2.0185368334793297,-0.03870840716676511,42.732237703346094,54.79863414965158,-1.8576462454192892,-1.2533174329315102,-6.657295286216652,-19.189301185776486,16.89443742431157,1.6299896240234375,0.9854032428049209,0.9735031127929688,-5.694264347559852,7.641270573145789,-2.3603806173834414,4.307386842969379,3.068221865071081,57.105169111417176,-3.2110154928467622,3.3338837301764057,8,-2.2600021362304688,-2.2900009155273438,-8.21750259399414,-15.985000610351562,-11.919998168945312,0,-0.07946320110371874,1.1393021984695737,141.2100067138672,1.063815857109619,143.47999572753906,-1.5500072479801024,141.86000061035156,-0.07946320110371874 7793,2020-08-25,142.2100067138672,142.39999389648438,141.0,142.00999450683594,857600.0,-0.0008430767627610747,3.827676927124441,3.3336724313326553,42.76342542192514,53.16270466988166,-0.8013658916618169,-0.5777666072048362,-6.166271830250963,-18.625492760528786,17.471266296135262,1.399993896484375,0.6634991467762177,0.48200759887694744,-5.4278184268166285,6.391833624570523,-2.4729054139698405,3.4369206117237354,2.99145245950794,43.910442943567126,-11.260609636390647,2.95491301284679,8,-1.0750045776367188,-2.1700057983398438,-7.732509613037109,-15.500007629394531,-9.430007934570312,1,-0.09696932630534227,2.0185368334793297,142.3300018310547,1.1393021984695737,141.2100067138672,1.063815857109619,143.47999572753906,-0.09696932630534227 7794,2020-08-26,143.6300048828125,144.5,142.05999755859375,142.05999755859375,1580500.0,0.009985219758848807,-2.108268864440384,7.849557522123894,44.088333602318386,51.37464835183712,-1.8289539126498084,-1.466510216870546,-7.165623615805771,-19.597536995903866,18.225751907630663,2.44000244140625,0.6784162871081492,1.5170051574706918,-3.773203180455141,6.807213495396525,-1.1280990114922247,4.162109326433608,1.378625058267005,76.22966539093312,25.140414915285405,2.6451041689629164,8,-2.225006103515625,-3.5900039672851562,-8.427507400512695,-16.920005798339844,-14.559997558593722,2,-0.09963097592504588,3.827676927124441,142.2100067138672,2.0185368334793297,142.3300018310547,1.1393021984695737,141.2100067138672,-0.09963097592504588 7795,2020-08-27,141.77000427246094,143.74000549316406,139.85000610351562,143.3800048828125,1923000.0,-0.01294994462939092,2.3390526460553116,-1.0254733118221047,45.885840777032875,50.18738339190364,0.03469527670318939,0.6787433532919067,-4.974643338142471,-17.354609660156513,18.122834822335992,3.8899993896484375,1.3042745873647448,-0.5019958496093864,-5.531077919627506,4.527086220408734,-3.016536884618432,2.0125451853996594,3.0496530209688615,41.29033740016145,-8.69550645884857,2.5145410350090533,8,-0.3650054931640625,-1.7300033569335938,-5.980007171630859,-15.060005187988281,-11.050003051757812,3,-0.07462792912611838,-2.108268864440384,143.6300048828125,3.827676927124441,142.2100067138672,2.0185368334793297,142.3300018310547,-0.07462792912611838 7796,2020-08-28,140.8699951171875,142.33999633789062,140.00999450683594,142.33999633789062,1553800.0,-0.006348375031038023,2.170067885984762,0.9130438903263105,50.34566508494091,49.21390695616003,1.1216343087632197,1.6018090315072868,-3.7872638160769725,-16.069985943832748,17.104035894642895,2.3300018310546875,1.187230098079823,-1.3645050048828011,-6.425143579638842,3.69613356987324,-3.894824292260836,1.1658142824952336,3.7644689815455763,21.935276397739727,-31.102094657908765,2.530319287378027,8,1.3050079345703125,-0.8299942016601562,-4.772497177124023,-14.159996032714844,-16.029998779296875,4,-0.06097818297462665,2.3390526460553116,141.77000427246094,-2.108268864440384,143.6300048828125,3.827676927124441,142.2100067138672,-0.06097818297462665 7797,2020-08-31,139.47000122070312,141.11000061035156,138.08999633789062,141.0800018310547,2727200.0,-0.00993819794853934,2.6167755493626936,1.095237600946667,58.980474716142176,49.06117926216496,2.6462815848936714,2.924110887681337,-2.137322385416951,-14.297277984508327,15.703747986731909,3.0200042724609375,0.7649091767317486,-2.6199989318847656,-7.828431309541514,2.588433445771983,-5.224215120713154,-0.015782743056377058,4.982973547227175,21.52892502963679,-36.49472224775583,2.604216188828379,8,1.8249969482421875,1.404998779296875,-3.160001754760742,-12.760002136230469,-14.459999084472642,0,-0.06775648430151027,2.170067885984762,140.8699951171875,2.3390526460553116,141.77000427246094,-2.108268864440384,143.6300048828125,-0.06775648430151027 7798,2020-09-01,138.28999328613278,140.74000549316406,137.08000183105472,140.74000549316406,2710100.0,-0.00846065766288373,1.9877432052016408,1.521746135547296,45.52031404036564,47.96129336307024,3.524382420404237,3.659299162235783,-0.7007734729966444,-12.731666660169978,13.752869185037426,3.6600036621093466,0.5390405548123454,-3.3985061645508097,-8.47020125013529,1.6731889210336703,-5.9343537073430355,-0.8626586217585839,5.985121937610785,16.30716649152573,-42.56943595712977,2.5358475427922382,9,2.5000076293945597,2.585006713867216,-1.9799938201904013,-11.579994201660128,-12.299995422363267,1,-0.056981632848293606,2.6167755493626936,139.47000122070312,2.170067885984762,140.8699951171875,2.3390526460553116,141.77000427246094,-0.056981632848293606 7799,2020-09-02,139.55999755859378,140.30000305175778,136.63999938964844,138.0,2337400.0,0.009183631022624095,1.4078903779551535,-0.6367305248997327,43.63844158399677,46.895158797476356,2.1163717025583537,1.9688566861471202,-1.7225594157551427,-13.660652828730946,11.743802178877878,3.6600036621093466,0.24762614055691756,-1.7975021362304346,-6.484454340659795,2.8894500681989257,-4.140978238445115,0.5459739659842455,4.540815311846785,41.126699419307265,-17.480322181748548,2.343476102214678,9,1.0100021362304403,1.4650039672851278,-3.202499389648466,-12.849998474121122,-12.110000610351577,2,-0.04858124747709558,1.9877432052016408,138.28999328613278,2.6167755493626936,139.47000122070312,2.170067885984762,140.8699951171875,-0.04858124747709558 7800,2020-09-03,132.82000732421878,138.24000549316406,131.22000122070312,138.24000549316406,3430500.0,-0.04829457116854163,1.5904083557382356,-3.474363237998275,33.28944000150129,45.24935254795214,8.029623805619735,8.006483223957872,5.183743712661908,-6.658965369513254,9.932452026888605,8.339996337890653,-0.4583294877945434,-7.830992889404257,-13.181362177225338,-2.4806236015831757,-10.506177533314798,-5.155808245493716,11.109989239984856,14.388550414402804,-42.493385104669954,2.675184643910541,9,5.039993286132784,6.469993591308565,3.537490844726534,-6.110008239746122,-1.9400024414062784,3,-0.02823369818709698,1.4078903779551535,139.55999755859378,1.9877432052016408,138.28999328613278,2.6167755493626936,139.47000122070312,-0.02823369818709698 7801,2020-09-04,130.1300048828125,132.64999389648438,126.91000366210938,131.6300048828125,2429700.0,-0.020252991214191662,2.2429524646976673,0.2767528610239172,29.71698650760092,43.80321352620268,10.038274806737917,10.123949565136826,8.016420591557335,-3.7438825680278853,9.144213471303658,5.910003662109403,-1.021236919563563,-9.827995300292969,-16.72441771911528,-2.9315728814706574,-13.27620650970411,-6.379784090881827,13.291591867651107,22.6760698079004,-31.556388256421098,3.4482112094111494,9,5.5749969482421875,7.004997253417969,6.2274932861328125,-3.4200057983398438,2.8099975585937216,4,0.004533899298796884,1.5904083557382356,132.82000732421878,1.4078903779551535,139.55999755859378,1.9877432052016408,138.28999328613278,0.004533899298796884 7802,2020-09-08,124.3000030517578,127.5,123.33000183105469,127.45999908447266,4622600.0,-0.0448013648835629,1.5740746409590438,2.1066640218099053,18.63416483480819,41.122184572078574,14.57441580855108,15.454677821107722,13.918168575488707,2.2062943529779346,9.464260606007512,6.8000030517578125,-1.8326066809244992,-14.837997436523452,-24.64763153372921,-5.028363339317693,-19.742814485126345,-9.933180387920558,18.13089811340454,5.571516465640919,-41.59156809408074,4.904817048602885,9,9.614997863769545,11.044998168945327,12.322494506835952,2.6749954223632955,8.449996948242202,1,0.0043442741180623745,2.2429524646976673,130.1300048828125,1.5904083557382356,132.82000732421878,1.4078903779551535,139.55999755859378,0.0043442741180623745 7803,2020-09-09,128.69999694824222,129.52000427246094,124.88999938964844,126.54000091552734,2776500.0,0.03539818011631324,1.4368378256286887,-0.683543906496347,29.95122949104804,39.551395226381864,9.003284069467611,11.070988019621751,9.650265181872868,-1.999615622445475,10.692100284300839,5.220001220703139,-2.256547988955191,-10.08800354003904,-20.865850457974005,0.6898433778959259,-15.476926999006508,-4.699080081071571,12.202832270191522,31.644046734871363,-12.489954255701878,5.3889234589674775,9,4.835006713867159,6.645004272460909,8.217498779296847,-1.4300003051758097,2.639999389648409,2,-0.02867128904047833,1.5740746409590438,124.3000030517578,2.2429524646976673,130.1300048828125,1.5904083557382356,132.82000732421878,-0.02867128904047833 7804,2020-09-10,127.26000213623048,131.1300048828125,126.33999633789062,129.8800048828125,2460000.0,-0.011188771143412213,-1.1479789867307124,-1.212966462391585,25.153178203757975,37.24776605157354,8.802693033797922,12.137783405942983,11.164497458880803,-0.3760915034335426,11.810375732194853,4.790008544921875,-2.6876491968657206,-10.895998764038083,-22.82066733024213,1.0286698021659788,-16.858333047140107,-4.933664480936059,12.23700089121293,26.358144466208692,-11.297061106751663,5.962334283102028,9,5.574996948242173,8.084999084472642,11.469997406005845,1.5449981689452983,4.659996032714801,3,-0.00997960279068233,1.4368378256286887,128.69999694824222,1.5740746409590438,124.3000030517578,2.2429524646976673,130.1300048828125,-0.00997960279068233 7805,2020-09-11,126.0199966430664,128.38999938964844,124.4000015258789,127.98999786376952,1746600.0,-0.009743874527337049,1.8808604401355111,0.7519080746282116,25.97277215475549,34.5396668371085,8.463654152506507,12.793254889309083,12.363667909727525,1.0762657613935147,12.482482728000614,3.9899978637695312,-3.218636589287371,-11.348503875732433,-24.30395478223207,1.606947030767202,-17.826229328982265,-4.870778422482601,12.183646288665898,28.862629851259424,-6.7713506110513855,6.477725453249819,9,6.200004577636719,9.325004577636719,13.085002899169922,2.785003662109375,3.8499984741210938,4,0.011347407897701167,-1.1479789867307124,127.26000213623048,1.4368378256286887,128.69999694824222,1.5740746409590438,124.3000030517578,0.011347407897701167 7806,2020-09-14,126.18000030517578,128.00999450683594,125.93000030517578,127.93000030517578,1376900.0,0.0012696688332929362,1.1780176236089253,0.8883243226496121,23.65415869189637,30.614520612192294,6.705939069220193,12.133005191894966,12.208335020249422,1.1109427794964404,13.370684213232382,2.0799942016601562,-3.9885681476921775,-10.476000595092785,-24.26321284398327,3.311211653797713,-17.36960671953804,-3.582394470647529,10.83375133850231,36.53842768021503,3.4708528523092284,6.893606124445246,9,5.855003356933594,8.904998779296875,13.930000305175781,3.0550003051757812,1.1800003051757812,0,0.03724841152535596,1.8808604401355111,126.0199966430664,-1.1479789867307124,127.26000213623048,1.4368378256286887,128.69999694824222,0.03724841152535596 7807,2020-09-15,128.33000183105472,129.86000061035156,127.5,127.98999786376952,2129600.0,0.01703916247169901,-2.575759327225963,-0.19428798130582794,28.763767575268076,28.752682116070343,3.139724139563583,9.516356608520624,10.074221211923174,-0.828143079361908,14.55774565126855,3.6800003051757812,-4.738161496645716,-7.719999313354464,-21.86583703472766,6.425838408018734,-14.792918174041063,-0.6470804526678648,7.589049827613508,58.39522057781624,25.59627941265807,7.072918860686595,9,3.485000610351534,5.584999084472628,12.127498626708956,0.9049987792968466,-0.6800003051758097,1,0.03592301523084629,1.1780176236089253,126.18000030517578,1.8808604401355111,126.0199966430664,-1.1479789867307124,127.26000213623048,0.03592301523084629 7808,2020-09-16,126.73999786376952,129.52000427246094,126.47000122070312,128.99000549316406,1832200.0,-0.012389962943960886,-1.1863813985031078,-6.617592280937168,24.292237506552524,26.603103885243204,3.262110965965732,10.39160471404439,11.64552331939042,0.9361328161773912,15.433290038574901,3.0500030517578125,-5.709420213863467,-8.5180030822754,-22.89625719502287,5.860251030472085,-15.707130138649134,-1.328876025901664,8.171929808689626,34.76961620650348,7.15602415975976,7.1891270563737395,9,4.045005798339858,7.175003051757827,13.792503356933608,3.5800018310547017,0.18000030517579546,2,0.047419932440669,-2.575759327225963,128.33000183105472,1.1780176236089253,126.18000030517578,1.8808604401355111,126.0199966430664,0.047419932440669 7809,2020-09-17,125.26000213623048,126.54000091552734,123.54000091552734,124.22000122070312,2151800.0,-0.01167741638381481,-1.4999984105438164,-0.4622210618046712,24.576535823487035,25.635003421019398,2.794170180845285,11.135108175040202,13.062476382073768,2.588194099798528,16.3281090536315,3.1999969482421733,-6.948770880063876,-9.167998886108379,-23.854784869559197,5.5187870973424396,-16.511391877833788,-1.8246058943829695,8.725371468916293,27.215210502490038,1.27662630298763,7.343392991725413,9,2.7299957275390483,8.65499877929686,15.41249847412108,5.059997558593736,1.5099945068359233,3,0.048538991681060795,-1.1863813985031078,126.73999786376952,-2.575759327225963,128.33000183105472,1.1780176236089253,126.18000030517578,0.048538991681060795 7810,2020-09-18,125.9000015258789,126.6999969482422,123.37000274658205,125.48999786376952,3402700.0,0.00510936754537461,2.3134361216758434,0.39423394343983514,26.761884481820715,25.306658751488264,1.1950071152463408,9.602874887504214,12.26369942447991,2.2002952302675,17.197836279922466,3.3299942016601562,-7.863337322122078,-7.648999786376947,-22.157932421134205,6.859932848380325,-14.90346610375559,-0.3945334689983184,7.232942337340489,38.98304487002386,12.020134453837734,7.254466317378635,9,1.3300018310546875,8.014999389648438,14.849998474121094,4.4199981689453125,0.779998779296875,4,0.04781569952426845,-1.4999984105438164,125.26000213623048,-1.1863813985031078,126.73999786376952,-2.575759327225963,128.33000183105472,0.04781569952426845 7811,2020-09-21,128.28999328613278,128.47000122070312,124.1500015258789,124.33000183105469,2017400.0,0.018983254418488693,-1.0000035321335985,9.658429475250806,33.16263710505821,26.920933448182712,-1.6577708243058566,6.530121821004627,9.673663217249413,0.05602802234912474,17.975403469661074,4.319999694824219,-8.88915118635812,-4.613007354736368,-18.833364695396426,9.60734998592369,-11.723186025066411,2.4971713155936612,4.058715214513427,75.80881600927233,46.16916325317182,7.11017867033003,9,-1.0399894714355185,5.62500762939456,12.460006713867216,2.0300064086914347,-1.6699905395507386,0,0.01231586182665656,2.3134361216758434,125.9000015258789,-1.4999984105438164,125.26000213623048,-1.1863813985031078,126.73999786376952,0.01231586182665656 7812,2020-09-22,131.02000427246094,131.22000122070312,128.46000671386722,129.83999633789062,2081900.0,0.021279999448119424,2.4936598839174122,0.29798244464824003,39.539584152990216,27.986306188398512,-3.7261489393419964,3.0665744854053685,6.948514833022898,-2.4335203204615254,18.50188225168729,2.930007934570341,-9.087154684442766,-1.3174964904785043,-14.84189701538719,12.206904034430181,-8.079696752932847,5.444703771975838,0.607207694617955,97.45226768003188,63.39454223513874,6.762200262454339,9,-3.7250022888183594,2.8949966430664062,9.729995727539062,-0.7000045776367188,-5.420005798339844,1,-0.02793469350297273,-1.0000035321335985,128.28999328613278,2.3134361216758434,125.9000015258789,-1.4999984105438164,125.26000213623048,-0.02793469350297273 7813,2020-09-23,128.41999816894528,132.32000732421878,127.94000244140624,131.57000732421878,2444400.0,-0.019844344517871093,-1.1313889208585077,-2.6694813339713153,34.56208588650895,29.03174037537084,-1.3075392413766593,4.8280325571632545,9.41946535158678,0.4100783071139915,19.0202999818382,4.380004882812543,-9.003949803563117,-3.2280021667480696,-16.019380278096975,9.56337594460085,-9.623691222422536,3.167686888926383,-5.089996337890597,56.42450099949223,22.30006723730971,6.395689055674458,9,-0.574993133544865,5.49500274658206,12.330001831054716,1.9000015258789347,-4.519996643066378,2,-0.005995924731702518,2.4936598839174122,131.02000427246094,-1.0000035321335985,128.28999328613278,2.3134361216758434,125.9000015258789,-0.005995924731702518 7814,2020-09-24,129.32000732421878,130.30999755859378,128.08999633789062,128.21000671386722,2001500.0,0.007008325557593231,-2.288838654987188,-0.35238012197307045,44.21296693426721,31.058428684205477,-2.106083927172989,2.9523547092306615,8.401421938660945,-0.29547494764167936,18.985055255787923,2.2200012207031534,-7.943220802687321,-1.6124931335448878,-13.118137043141218,9.893150776051442,-7.3653150883430385,4.140328821253277,-5.810205383300811,66.48046407153731,28.62610560478344,5.752821954798162,9,-1.4750022888183594,4.594993591308565,11.429992675781222,0.9999923706054403,-9.490005493164091,3,-0.018558684034531425,-1.1313889208585077,128.41999816894528,2.4936598839174122,131.02000427246094,-1.0000035321335985,128.28999328613278,-0.018558684034531425 7815,2020-09-25,131.19000244140622,132.00999450683594,128.69000244140622,129.50999450683594,1915600.0,0.014460215057823023,1.000000000000017,1.5135198295415235,51.801490609780714,34.18591000841485,-3.537607842588301,0.2625531589359582,6.44493853528175,-2.002554733179636,19.54083960485867,3.319992065429716,-7.440002196022505,0.7865020751952727,-9.532843526550607,11.105847676941139,-4.373170725677653,5.946174876068213,-7.503996392822245,86.16886069968064,44.478039761167025,5.159672800872934,9,-3.3449974060058025,2.724998474121122,9.429996490478544,0.4349975585937784,-11.380004882812457,4,-0.03369163591801849,-2.288838654987188,129.32000732421878,-1.1313889208585077,128.41999816894528,2.4936598839174122,131.02000427246094,-0.03369163591801849 7816,2020-09-28,132.27999877929688,133.85000610351562,130.8699951171875,133.36000061035156,1796500.0,0.00830853203450066,1.8931965482759898,-0.6428551965922308,66.16692293757555,38.34181615978235,-4.1027736507977295,-1.5852574889130153,5.270954880375825,-2.8531444326293354,20.021654153625885,2.980010986328125,-6.57939260386398,2.3059982299804744,-6.825861290080809,11.437857750041744,-2.259931530050153,6.871927990011116,-8.421312705200208,73.43474870778024,26.05250420202863,4.565929760030635,9,-3.669994354248047,1.6350021362304688,7.62750244140625,0.6700019836425781,-11.540000915527358,0,-0.042334430947980506,1.000000000000017,131.19000244140622,-2.288838654987188,129.32000732421878,-1.1313889208585077,128.41999816894528,-0.042334430947980506 7817,2020-09-29,130.02000427246094,132.42999267578122,129.5,132.05999755859378,1793500.0,-0.017084929903927737,1.107920895333989,1.8888794698992901,52.928142909946025,41.52358342682607,-1.763268326941386,-0.07329052887385501,7.315162954743812,-0.3880859753897994,21.175214898017007,2.9299926757812216,-5.693454428237317,0.5185035705566463,-7.448131357594889,8.485138498708196,-3.4648138935191355,4.501821034632414,-5.761665397187514,35.19459462250673,-13.592729900579407,3.9833174640757734,9,-1.4099998474121094,3.8949966430664062,9.879997253417969,3.5649948120117188,-4.710006713867173,1,-0.02614983398057802,1.8931965482759898,132.27999877929688,1.000000000000017,131.19000244140622,-2.288838654987188,129.32000732421878,-0.02614983398057802 7818,2020-09-30,130.41000366210938,131.99000549316406,129.44999694824222,129.72999572753906,2164200.0,0.0029995337396788724,-3.096769827108983,-0.3333383198821133,57.32898930287819,45.1627449245362,-1.7633672933146727,-1.14248375070855,6.780061036735987,-0.5657976458408029,22.083749195225675,2.5400085449218466,-4.69426843115744,1.3025024414062614,-5.533202677954108,8.138207560766617,-2.115350118273909,4.720355001086446,-5.767998097706268,40.27783664646293,-10.87791079747143,3.4178525596801794,9,-1.7999992370605469,3.5049972534179688,9.644996643066406,3.1749954223632812,-2.080001831054659,2,-0.0368837133112192,1.107920895333989,130.02000427246094,1.8931965482759898,132.27999877929688,1.000000000000017,131.19000244140622,-0.0368837133112192 7819,2020-10-01,132.77999877929688,134.05999755859378,131.46000671386722,132.07000732421878,1868800.0,0.018173415003714943,-1.6943012554948456,1.0440928980140949,64.94253164326406,49.405039053585455,-3.3016787471403006,-4.265138957425165,4.323038463213663,-2.719543812530901,22.914763669804433,3.6499938964844034,-3.8879194377475415,4.011497497558594,-1.095499678173212,9.1184946732904,1.4579989096926909,6.564996085424497,-7.769673193329268,76.16387442886017,21.27162598682692,2.553498587865901,10,-3.674999237060547,1.1350021362304688,7.807502746582031,0.8050003051757812,-13.58999633789064,3,-0.06687752172808836,-3.096769827108983,130.41000366210938,1.107920895333989,130.02000427246094,1.8931965482759898,132.27999877929688,-0.06687752172808836 7820,2020-10-02,129.07000732421878,132.24000549316406,127.70999908447266,131.3699951171875,1751200.0,-0.027940890865986057,1.2425726868253477,-3.2394584139265885,55.521605012954275,51.88936882112946,1.0116523878012629,-0.896454485024833,7.995877286222566,1.203285724500489,22.508022663466427,5.069999694824219,-2.814694663772144,0.48900604248049717,-4.254073690036762,5.232085774997742,-1.8825338237781182,2.8605459087391267,-3.5167014198936073,21.41745774095411,-34.31771217429193,2.3715398662586242,10,1.8149909973144247,4.464996337890597,11.652492523193331,5.964992523193331,-12.100006103515653,4,-0.07158909869706265,-1.6943012554948456,132.77999877929688,-3.096769827108983,130.41000366210938,1.107920895333989,130.02000427246094,-0.07158909869706265 7821,2020-10-05,130.72000122070312,132.94999694824222,129.07000732421878,130.08999633789062,1270100.0,0.012783712736140318,-1.906377871756834,-0.27391662022663077,54.6552414896677,53.56888630298251,-0.28764431173033245,-2.635083090417254,6.331006217234261,-0.2305772511028863,21.167309083267526,3.8799896240234375,-1.5442177883577983,2.109500122070301,-2.681243786906464,6.900244031047066,-0.28587183241808134,4.504872076558684,-4.656293817121835,47.401619834988566,-7.666720784298505,2.395371954488379,10,0.16499710083007812,2.1149978637695312,10.002498626708984,5.489997863769531,-11.790000915527344,0,-0.08346085954887106,1.2425726868253477,129.07000732421878,-1.6943012554948456,132.77999877929688,-3.096769827108983,130.41000366210938,-0.08346085954887106 7822,2020-10-06,124.83999633789062,130.39999389648438,124.5199966430664,130.36000061035156,3753700.0,-0.04498167708004308,1.1000024523093943,-8.761843634954467,46.829101215585275,54.93188800621322,5.166890410300255,3.4651089223614804,12.09784219362274,5.830048022634003,19.534903141208947,6.200004577636719,-0.4887592652435444,-3.797504425048828,-8.491062435945594,0.8960535858479375,-6.144283430497211,-1.4507254196004453,9.220001220703153,3.354294173110455,-52.03937759226944,2.346779005448385,10,4.450000762939453,7.3800048828125,16.267505645751953,11.985004425048828,-5.05999755859375,1,-0.032842026549120495,-1.906377871756834,130.72000122070312,1.2425726868253477,129.07000732421878,-1.6943012554948456,132.77999877929688,-0.032842026549120495 7823,2020-10-07,125.01000213623048,126.5,123.97000122070312,126.41000366210938,3257500.0,0.0013617895171971206,2.202541853177075,0.2536232685295986,49.563699732531745,55.52641387268706,4.986714659426312,3.166849798112608,11.8587981619212,5.827358152025212,18.521253515791795,2.529998779296875,0.19963813709424016,-3.4429988861083842,-8.408439445050007,1.5224416728332386,-5.925719165579196,-0.9602786066375728,8.859195404052755,10.307247700595038,-46.64109513037096,2.482720279470809,10,4.0049972534179545,7.025001525878892,16.074996948242173,12.619998931884751,-5.690002441406264,2,0.0023997713561860756,1.1000024523093943,124.83999633789062,-1.906377871756834,130.72000122070312,1.2425726868253477,129.07000732421878,0.0023997713561860756 7824,2020-10-08,125.98999786376952,126.37999725341795,124.41999816894531,126.0999984741211,1959600.0,0.007839338539256113,4.850759525382246,0.07857177890039842,50.15521967610721,55.343494880056674,3.894198524623775,2.1996050206432898,10.782655005680184,5.038202336408418,17.95686255202688,1.959999084472642,0.4754558966554612,-2.399502944946292,-7.460740413976126,2.661734524083542,-4.930121679461209,0.13111578956862502,7.48323182373052,22.494405391214578,-35.20929600065279,2.530618734514917,10,3.0250015258789205,5.825004577636733,14.842502593994155,11.640003204345717,-5.189994812011719,3,0.018572934415122422,2.202541853177075,125.01000213623048,1.1000024523093943,124.83999633789062,-1.906377871756834,130.72000122070312,0.018572934415122422 7825,2020-10-09,127.4499969482422,128.44000244140622,125.91999816894531,126.86000061035156,1991700.0,0.011588214217221893,-1.0404882810086629,-5.363573311138291,48.50321380795466,53.380860532321016,2.065050564355502,0.8982865864478953,9.15573846954517,3.7567971098382458,16.80203785729938,2.520004272460909,1.2340093265315488,-1.0110038757324133,-5.970682661580398,3.948674910115571,-3.4908432686564055,1.4688355171915788,5.643103600585945,38.752754824447415,-15.972532054655346,2.4798393929239886,10,1.5650024414062358,3.3350067138671733,13.34750366210936,10.275001525878892,-8.849998474121108,4,-0.06480968775691986,4.850759525382246,125.98999786376952,2.202541853177075,125.01000213623048,1.1000024523093943,124.83999633789062,-0.06480968775691986 7826,2020-10-12,130.8800048828125,132.07000732421878,127.83000183105469,128.97999572753906,2106600.0,0.02691257761240462,-1.0190517019011873,3.2203744892152537,49.756607412398566,53.02846769926018,-1.7706316303031429,-2.278367996299494,5.497547737346878,0.5110146277797298,15.244709106972914,4.620010375976577,1.5609656968063632,2.1840038299560547,-2.7659898967317247,7.13399755664382,-0.2909930333878208,4.659000693299944,1.848171692890645,85.30862290474349,34.50138409830781,2.474996863343883,10,-1.8650054931640625,-2.1850051879882812,7.694995880126953,6.844993591308594,-12.360008239746094,0,-0.10628058636278426,-1.0404882810086629,127.4499969482422,4.850759525382246,125.98999786376952,2.202541853177075,125.01000213623048,-0.10628058636278426 7827,2020-10-13,132.94000244140622,133.53999328613278,130.16000366210938,131.8699951171875,2117300.0,0.015739589560973766,1.9779788392509536,0.5631590359703992,58.00851616042825,53.10397068343241,-3.769244994503083,-4.190117177193457,3.204743859053309,-1.3159403051301695,14.318308017401577,3.379989624023409,1.522235227484714,4.013501358032187,-1.2820094929664663,9.30901220903084,1.3657459325328603,6.661256783531513,-8.970001220703097,93.73049799180137,41.83133759603099,2.6477554254993243,10,-3.925003051757784,-4.245002746582003,3.4799995422363565,4.194999694824247,-16.100006103515597,1,-0.10538590250444291,-1.0190517019011873,130.8800048828125,-1.0404882810086629,127.4499969482422,4.850759525382246,125.98999786376952,-0.10538590250444291 7828,2020-10-14,132.75,133.86000061035156,131.74000549316406,133.78999328613278,2520500.0,-0.0014292345262290063,2.59318790167199,-0.9719496891221258,56.23408808282681,52.13636584338383,-3.5899264918683684,-3.717365784694948,3.0272697898059846,-0.9309133694431466,13.167499104317354,2.1199951171875,0.949710692232344,3.522998809814453,-1.9298403043619317,8.975837923990838,0.7965792527262465,6.2494183669026455,-8.58859893798828,88.24152199915947,36.60934119966925,2.7264195570881933,10,-3.8349990844726562,-4.034999847412081,1.8800010681152344,2.595001220703125,-12.610000610351562,2,-0.09770245740642658,1.9779788392509536,132.94000244140622,-1.0190517019011873,130.8800048828125,-1.0404882810086629,127.4499969482422,-0.09770245740642658 7829,2020-10-15,131.33999633789062,132.41000366210938,129.8800048828125,131.07000732421878,1900100.0,-0.010621496513064987,1.099580858796267,-0.2596064967648022,50.27725316852712,51.55366008289192,-2.6883801918523034,-1.9273243279559438,4.050349787110008,0.7186711494321969,11.292455637247173,2.8699951171875,0.9066252019955527,1.808995437622059,-3.3843861592248174,7.002377034468921,-0.787695360801365,4.405686236045497,-6.7906512939453165,68.26192068506946,20.13097547458142,2.596690798423434,10,-2.4249954223632812,-2.624996185302706,3.100006103515625,4.0050048828125,-9.46999359130858,3,-0.09151817403849527,2.59318790167199,132.75,1.9779788392509536,132.94000244140622,-1.0190517019011873,130.8800048828125,-0.09151817403849527 7830,2020-10-16,131.91999816894528,133.25999450683594,131.05000305175778,132.5,1925000.0,0.004416033555860066,1.1047629427793186,-2.14824234203718,49.32177712618396,50.96105293139373,-3.1531876888148247,-2.1430753646590404,3.0573630984324893,0.3722394737278307,9.320280653233064,2.2099914550781534,0.7303273698698263,2.087997436523409,-2.9135684753953797,7.089563348442198,-0.4127855194359995,4.5887803924828034,-6.998226902343731,67.82748202094177,21.951434022642275,2.500782955959396,10,-3.0049972534179403,-3.204998016357365,2.1700019836426065,3.425003051757841,-10.059997558593722,4,-0.08429347537548093,1.099580858796267,131.33999633789062,2.59318790167199,132.75,1.9779788392509536,132.94000244140622,-0.08429347537548093 7831,2020-10-19,129.8699951171875,133.88999938964844,129.50999450683594,133.13999938964844,1454300.0,-0.015539744392146004,-1.1954881467289256,5.637920601930744,49.715136451117694,51.28172351311956,-1.381742929528997,0.03306174166095843,4.757469195854185,2.582873663527266,7.862688967612599,4.3800048828125,0.0748389074382203,-0.04100570678710369,-4.98965206679685,4.907640653222657,-2.515328886791991,2.4333174732177696,-4.590694676835952,8.219182854435495,-37.39661703380725,2.474323180004878,10,-0.9399948120117188,-1.154994964599581,3.912506103515625,5.475006103515625,-9.6199951171875,0,-0.0867790641933649,1.1047629427793186,131.91999816894528,1.099580858796267,131.33999633789062,2.59318790167199,132.75,-0.0867790641933649 7832,2020-10-20,127.36000061035156,130.60000610351562,127.08999633789062,130.41999816894528,2249200.0,-0.019326977756263575,1.0526292307280467,0.9357778472536462,44.63971286656626,50.734613861345615,1.7023236590977149,2.376651089231359,6.987249311547799,5.216104853780507,7.371975979825721,3.510009765625,-0.15552941562231126,-2.368000030517578,-7.413710264471831,2.677710203436689,-4.890855147494705,0.15485508645954837,-1.5640582330422035,3.9706492836226146,-40.57215634609982,2.5228551169771327,10,1.7949981689453125,1.3549995422363565,6.200000762939453,7.9850006103515625,-5.8499984741210795,1,-0.06940957855622576,-1.1954881467289256,129.8699951171875,1.1047629427793186,131.91999816894528,1.099580858796267,131.33999633789062,-0.06940957855622576 7833,2020-10-21,127.6500015258789,129.44999694824222,127.3000030517578,127.9800033569336,2200800.0,0.0022770172278387957,-3.1747503777665522,0.10784382168146106,40.27304376355643,49.63659431550664,2.0408006183123746,2.1354940969388565,6.575816032623663,5.053874776505154,7.168919103662419,2.1499938964844176,-0.49368106311223414,-2.039499282836914,-7.1386989310318825,3.0597003653580543,-4.5890991069344125,0.5101005412605701,-1.368415727829202,8.235366715659326,-30.97299330811262,2.5495998240974864,10,2.2549972534179688,1.0649986267090128,5.215000152587891,7.694999694824219,-3.4800033569335938,2,-0.08468472431468588,1.0526292307280467,127.36000061035156,-1.1954881467289256,129.8699951171875,1.1047629427793186,131.91999816894528,-0.08468472431468588 7834,2020-10-22,126.91999816894531,128.00999450683594,125.4000015258789,127.77999877929688,1791800.0,-0.005718788470093328,2.9545585906342837,2.606047995561104,45.40400211887618,49.29223746116458,3.2593535698488267,2.8211158189279786,7.03800148086151,5.915407365794977,7.110910672556267,2.6099929809570312,-0.13990512583737313,-2.6495021820068416,-7.896142073896755,2.5971377098830715,-5.272822127951798,-0.026182236061885078,6.970001220703125,17.903380748220034,-22.582359125286505,2.623319945944958,10,2.7250022888183594,1.7950019836426065,5.430004119873047,8.425003051757812,0.8300018310546875,3,-0.0534194679885821,-3.1747503777665522,127.6500015258789,1.0526292307280467,127.36000061035156,-1.1954881467289256,129.8699951171875,-0.0534194679885821 7835,2020-10-23,126.7699966430664,127.6500015258789,125.52999877929688,127.23999786376952,1215200.0,-0.0011818588720686751,2.286804191999243,0.5465126594630874,40.97761407571317,48.31679375708843,3.6908896845270363,2.7647535877279665,6.852634995141898,6.268135656932628,7.542127914640892,2.1200027465820312,0.1311543746760151,-2.5785034179687614,-7.909420484517369,2.7524136485798465,-5.2439619512430795,0.08695511530554256,6.950202789306644,16.136577878704276,-22.504648520263093,2.6654585332743057,10,2.8750038146972656,1.9450035095215128,4.182502746582031,8.575004577636719,0.4700012207031108,4,-0.03865263095557847,2.9545585906342837,126.91999816894531,-3.1747503777665522,127.6500015258789,1.0526292307280467,127.36000061035156,-0.03865263095557847 7836,2020-10-26,126.68000030517578,127.5,125.02999877929688,126.41000366210938,2166000.0,-0.0007099182793545156,1.586394085010006,-0.5744594506850378,55.71429316089341,48.06188009047345,3.489410993792177,2.5441404769603935,6.642502182348949,6.574368919470118,8.339543464711117,2.470001220703125,0.33602514255792926,-2.3884998321533146,-7.6590320478804585,2.8820323835738293,-5.023765940016887,0.24676627571025733,6.873795169067392,29.622968693498724,-12.924897346875188,2.6352661078635715,10,2.779998779296875,2.3349990844726562,3.8925018310546875,8.665000915527344,2.859992980957003,0,-0.03804862395968345,2.286804191999243,126.7699966430664,2.9545585906342837,126.91999816894531,-3.1747503777665522,127.6500015258789,-0.03804862395968345 7837,2020-10-27,126.62000274658205,127.58000183105469,126.0999984741211,127.36000061035156,1452800.0,-0.0004736150809062645,1.5084796172372548,-2.7407669049704184,55.03439667684877,47.92858104536477,2.8593273353737487,2.4626178804134753,6.39484050430282,6.834247260003664,9.00753218253965,1.4800033569335938,0.5089748170800021,-2.278497314453105,-7.638381456177299,3.0813868272711034,-4.958439385315202,0.401444756408992,6.592840859863273,35.97295533867976,-10.213062192891009,2.679942070862104,10,2.839996337890611,2.394996643066392,3.9624996185302592,8.72499847412108,1.7600021362304545,1,-0.05030802881382812,1.586394085010006,126.68000030517578,2.286804191999243,126.7699966430664,2.9545585906342837,126.91999816894531,-0.05030802881382812 7838,2020-10-28,125.5999984741211,127.06999969482422,124.80999755859376,125.62000274658205,2079600.0,-0.008055632999016682,-1.8249918937992657,0.02703287866136642,48.78353384868591,47.76261223204909,3.0826141398518985,3.2715249652132457,7.020322805021777,8.031229322534159,9.811054231195278,2.2600021362304545,0.3533877422837861,-3.05800132751466,-8.562035496773376,2.4460328417440707,-5.810018412144018,-0.3059842428853017,7.2855313392382755,24.687552154113583,-23.483419609538238,2.752017084629365,10,3.75,3.4150009155273438,5.005002975463867,9.745002746582031,3.090003967285128,2,-0.03256366550620082,1.5084796172372548,126.62000274658205,1.586394085010006,126.68000030517578,2.286804191999243,126.7699966430664,-0.03256366550620082 7839,2020-10-29,123.9000015258789,126.16999816894531,122.7699966430664,125.79000091552734,2633500.0,-0.013535007714131964,1.5660447976046525,94.47978642251107,39.0903723863949,46.62578948318363,4.041242091793762,4.503016466746828,8.321120822584192,9.875206661979178,10.798998554932018,3.4000015258789062,-0.3302502826726368,-4.313998413085926,-9.850543357115356,1.2225465309435037,-7.082270885100627,-1.5457259410712112,8.500996352194534,23.1558145933912,-25.123934860750012,2.7682724720147145,10,4.429996490478516,4.514995574951172,6.980001449584961,11.444999694824219,6.939994812011719,3,0.0021791496347158823,-1.8249918937992657,125.5999984741211,1.5084796172372548,126.62000274658205,1.586394085010006,126.68000030517578,0.0021791496347158823 7840,2020-10-30,119.83000183105469,124.08999633789062,118.5199966430664,122.98999786376952,3312900.0,-0.03284906896449169,1.0783608167448349,1.67195611280204,17.327023481024213,43.02711026428435,6.946413911365227,8.26925386749997,11.884171942735776,14.007264513588524,11.75622704901403,5.569999694824219,-1.103586582503027,-7.92199783325195,-14.585221451088017,-1.2587742154158832,-11.253609642169977,-4.59038602433391,11.800515948218191,14.459210130752254,-27.93303149331915,3.3316118089180358,10,4.729999542236328,6.459995269775405,11.05000114440918,15.514999389648438,12.319992065429688,4,0.06609361635587319,1.5660447976046525,123.9000015258789,-1.8249918937992657,125.5999984741211,1.5084796172372548,126.62000274658205,0.06609361635587319 7841,2020-11-02,119.80999755859376,121.05999755859376,117.79000091552734,120.94000244140624,2650000.0,-0.00016693876454354495,3.773734741156475,0.3575969308548963,5.850720507818565,38.7172222244235,6.022688366046722,7.8315263688902945,11.459722734426535,14.128002121331619,13.008475873298627,3.2699966430664205,-1.6426593019592985,-7.396501922607413,-14.783660950259204,-0.009342894955622683,-11.090081436433294,-3.702922408781518,10.509468107058453,20.63326306601895,-14.634451573080536,3.6935795138258922,11,3.8100013732910156,6.115001678466797,11.070005416870103,15.53500366210936,13.36000061035152,0,0.06201486066755035,1.0783608167448349,119.83000183105469,1.5660447976046525,123.9000015258789,-1.8249918937992657,125.5999984741211,0.06201486066755035 7842,2020-11-03,120.73999786376952,121.45999908447266,119.4000015258789,120.75,2022200.0,0.007762292998302778,1.88111485170701,0.008851409743990329,11.531083290363753,35.52367106073543,4.531413906219413,6.934131874781585,10.050805651093683,13.312350890755894,13.256849735599161,2.05999755859375,-2.2419744596115123,-6.261501693725606,-14.136617325834905,1.6136139383837076,-10.19905950978027,-2.3239438776709562,8.075932031867708,31.788764399661783,3.0887875771807636,3.9375578160546536,11,2.1599998474121236,5.185001373291044,10.522504806518569,14.605003356933608,13.939994812011705,1,0.07288384609955245,3.773734741156475,119.80999755859376,1.0783608167448349,119.83000183105469,1.5660447976046525,123.9000015258789,0.07288384609955245 7843,2020-11-04,125.30999755859376,126.9800033569336,123.72000122070312,124.87999725341795,2594800.0,0.0378499236017924,-1.3709172222268462,-42.99084668186396,33.93714063202424,34.24957533997411,-0.45306700401609135,2.516796930347496,5.048987140460824,8.811785036608526,12.75461933438854,6.240005493164077,-2.6511775366305272,-1.7065017700195142,-9.56677478940263,6.153771249363601,-5.636638279711079,2.2236347396720504,2.1828208594302794,81.82801572700903,55.73097095874977,3.9301365096915593,11,-2.589996337890639,0.6150016784667969,5.952505111694322,10.03500366210936,10.49000549316402,2,0.0244993008062524,1.88111485170701,120.73999786376952,3.773734741156475,119.80999755859376,1.0783608167448349,119.83000183105469,0.0244993008062524 7844,2020-11-05,128.33000183105472,128.8800048828125,126.27999877929688,128.8800048828125,3291700.0,0.024100265990739,8.45451518934665,-1.2790759567784729,41.537022155812394,34.311731793318465,-3.6342040208607216,-0.33614594279713117,1.5775758082153857,5.892094628694053,12.039015970074704,3.570007324218736,-2.646619454628862,1.1965023040771712,-6.669096202272101,9.062100810426443,-2.736296949097465,5.129301557251807,-10.540000915527372,95.04055135254902,71.1560867694902,3.9327992531746383,11,-4.994998931884794,-2.405002593994155,2.93250083923337,7.014999389648409,9.209991455078068,3,0.00280527238537287,-1.3709172222268462,125.30999755859376,1.88111485170701,120.73999786376952,3.773734741156475,119.80999755859376,0.00280527238537287 7845,2020-11-06,119.19000244140624,120.6999969482422,114.52999877929688,119.5,12151100.0,-0.0712226233868617,3.553518541457829,0.5636287973367174,31.13075702456881,31.58022777817128,4.824887741576475,8.593921465047714,10.210616063835303,15.042275868386483,12.638411977954792,13.800003051757841,-2.777345691674924,-7.530497360229504,-16.156759455138612,1.0957647346796051,-11.84362840768405,-3.2173663127749563,9.690002441406264,32.47387930356142,6.334897976646765,4.313131047454554,11,2.5149993896484517,5.0199966430664205,12.3199977874756,16.15499877929689,21.47000122070314,4,0.0977430460429054,8.45451518934665,128.33000183105472,-1.3709172222268462,125.30999755859376,1.88111485170701,120.73999786376952,0.0977430460429054 7846,2020-11-09,116.97000122070312,121.3000030517578,110.1500015258789,116.45999908447266,7097200.0,-0.018625733494673447,1.431841761299114,-1.6451811380192196,31.45306003713101,28.96007926264708,6.171697392574529,10.243582026398826,11.916423567368554,17.23985375636269,14.433075634505835,11.150001525878892,-3.1346311867338557,-9.054998397827148,-18.475638885386473,0.3656420897321624,-13.765318641606797,-4.344678154047486,11.910003662109375,36.41216482910852,7.160500309954585,4.710320243779656,11,2.545001983642578,5.049999237060547,15.239999771118164,18.375,24.6300048828125,0,0.12977680189247076,3.553518541457829,119.19000244140624,8.45451518934665,128.33000183105472,-1.3709172222268462,125.30999755859376,0.12977680189247076 7847,2020-11-10,118.93000030517578,120.52999877929688,114.77999877929688,116.98999786376952,4454200.0,0.01675642527159127,1.2373543512787402,3.803910422307686,35.30997491657281,27.463017159078962,3.3594371922612254,7.5681982087271535,9.499537458539521,15.255188645666493,15.97782005255865,5.75,-3.367938358392365,-6.394499206542974,-15.733302943791301,2.944304530705338,-11.063901075167138,-1.725097337918811,9.200804443359374,46.876653527382516,14.348315165299113,4.669401868624157,11,0.5850028991699219,3.0900001525878906,12.929998397827148,16.415000915527344,20.920005798339844,1,0.11973427921659385,1.431841761299114,116.97000122070312,3.553518541457829,119.19000244140624,8.45451518934665,128.33000183105472,0.11973427921659385 7848,2020-11-11,119.77999877929688,120.63999938964844,117.58999633789062,120.3000030517578,3572900.0,0.007147048448162607,4.083351347227344,-0.2680431020921726,38.02013647910136,27.34410205826857,1.7847365040973386,6.0045553882075495,8.231149998584328,14.392721010003186,17.518100449606216,3.0500030517578125,-3.9820709495641324,-4.896000671386716,-13.85738386690798,4.065382524134549,-9.376692269147355,-0.4153090736260765,7.631573840332024,51.41481861962974,16.332760349360235,4.480691597760633,11,-0.2649955749511719,2.240001678466797,10.975000381469727,15.56500244140625,22.830001831054688,2,0.12439467397172588,1.2373543512787402,118.93000030517578,1.431841761299114,116.97000122070312,3.553518541457829,119.19000244140624,0.12439467397172588 7849,2020-11-12,119.31999969482422,122.31999969482422,118.97000122070312,120.93000030517578,2339800.0,-0.0038403664147654837,-1.9004346447538774,3.0961295812671406,37.62870010424222,29.599843905292794,1.706161652735318,5.816067418692114,8.217846295596189,14.82339830246707,19.344949938554233,3.3499984741210938,-4.649226124854479,-4.754999923706052,-13.442670674442468,3.93267082703035,-9.098835299074267,-0.411164548337851,7.401110081054682,75.34921568307854,36.30628276841868,4.343835375368203,11,0.19500350952148438,2.700000762939453,11.205001831054688,16.025001525878906,21.68999481201172,3,0.138116019100597,4.083351347227344,119.77999877929688,1.2373543512787402,118.93000030517578,1.431841761299114,116.97000122070312,0.138116019100597 7850,2020-11-13,120.8000030517578,121.45999908447266,119.37000274658205,120.22000122070312,2110900.0,0.012403648681854396,1.200003212386949,-0.36024944793531666,40.66667328688041,33.46828310296633,0.42267128342282945,3.6472643370292985,6.48926271472439,13.31807066548619,21.173527876664824,2.1399993896484375,-5.136862345881028,-2.7189968109130973,-10.686141122445846,5.248147500619652,-6.702568966679479,1.2645753448532844,5.258262394121104,87.51029686310834,45.3228872200075,3.9835721557663764,11,-1.2849998474120952,1.2199974060058736,9.614997863769545,14.544998168945327,18.629989624023423,4,0.1385760745982978,-1.9004346447538774,119.31999969482422,4.083351347227344,119.77999877929688,1.2373543512787402,118.93000030517578,0.1385760745982978 7851,2020-11-16,118.5999984741211,120.70999908447266,117.5500030517578,119.25,3069300.0,-0.018211957964058056,-1.2981853087971191,-1.1206887479940293,38.07966590342514,36.41812561552871,2.71890984588363,5.227684206454711,8.496717723754784,15.481776510348311,23.105436707968472,3.25,-5.396896449457984,-4.35550155639649,-12.019757458132744,3.3087543453397643,-8.187629507264617,-0.5233736055283629,6.821936414957804,50.663119774396606,7.371973043501896,3.832127950868128,11,0.9150047302246094,3.420001983642578,11.300003051757812,16.74500274658203,22.909996032714844,0,0.18600341881793403,1.200003212386949,120.8000030517578,-1.9004346447538774,119.31999969482422,4.083351347227344,119.77999877929688,0.18600341881793403 7852,2020-11-17,118.5199966430664,120.6500015258789,118.0500030517578,119.33000183105469,2954200.0,-0.000674551703912063,-1.9714397820163168,1.2461589023087667,39.174313168096724,37.000033675092325,2.738913871868675,4.860667359060841,8.567217541983169,15.52161233637915,24.551984905593986,2.599998474121108,-4.89680070263428,-3.9935031890869084,-11.607695884862636,3.6206895066888194,-7.800599536974772,-0.1864068411990445,6.291060911484493,20.335309726445463,-24.263575167320628,3.807096347887862,11,0.9950065612792969,3.5000038146972656,10.335002899169922,16.82500457763672,23.290000915527344,1,0.1947351511488542,-1.2981853087971191,118.5999984741211,1.200003212386949,120.8000030517578,-1.9004346447538774,119.31999969482422,0.1947351511488542 7853,2020-11-18,116.83999633789062,118.58000183105469,116.6500015258789,118.33999633789062,2509200.0,-0.014174825791087864,-1.0532031459251503,1.8518399909578125,39.19828362050551,36.740173837836004,3.4543564395272597,5.996741260985004,10.076151517014637,17.15510170326195,26.14827207466187,1.9300003051757812,-4.284823358944337,-5.133003234863281,-12.746673089061716,2.480666619335153,-8.939838161962498,-1.326168307764064,7.384618975513391,3.3508796008493253,-42.14445030347577,3.8068349270992163,11,-0.6049957275390625,5.180004119873047,12.015003204345703,18.5050048828125,23.8800048828125,2,0.19693607058221874,-1.9714397820163168,118.5199966430664,-1.2981853087971191,118.5999984741211,1.200003212386949,120.8000030517578,0.19693607058221874 7854,2020-11-19,120.13999938964844,121.5199966430664,116.41000366210938,116.73999786376952,2839200.0,0.02824377914403997,-1.5172441656597468,-2.2666676839192803,50.48573703350381,38.8907271721621,-1.262318414082813,2.2796319260680775,6.686323880873346,13.805589549729518,27.07072858388484,5.109992980957031,-3.7099929072395526,-1.4940002441406222,-8.776806621523747,5.788806133242488,-5.135403432832177,2.147402944550933,3.521631372254575,72.9941458127108,22.599181012175727,3.641403188691557,11,-3.904998779296875,1.8800010681152344,8.67500114440918,15.205001831054688,20.55999755859378,3,0.18703180734857905,-1.0532031459251503,116.83999633789062,-1.9714397820163168,118.5199966430664,-1.2981853087971191,118.5999984741211,0.18703180734857905 7855,2020-11-20,121.87000274658205,123.0,119.0999984741211,119.52999877929688,3186800.0,0.01439989483704518,-1.4374974668062208,0.688236152094157,53.06365866261461,41.29190479721584,-2.8744658342230878,0.1725583541340967,4.924721940618056,11.985018517752266,27.896206203400887,3.9000015258789062,-3.8118337049096027,0.4810028076172017,-6.392489549950298,7.3544951651847015,-2.955743371166548,3.9177489864009516,1.2511628458800033,82.85283943299349,27.507932221592434,3.4367461787837534,11,-2.980003356933608,0.14999771118162641,6.944997787475572,13.47499847412108,20.180000305175767,4,0.15705252587918483,-1.5172441656597468,120.13999938964844,-1.0532031459251503,116.83999633789062,-1.9714397820163168,118.5199966430664,0.15705252587918483 7856,2020-11-23,121.86000061035156,123.38999938964844,120.44000244140624,122.02999877929688,2085800.0,-8.207217531031041e-05,1.0415208105639515,-0.07264866697749288,51.71254138710711,43.11441218283076,-2.344410980727858,-0.20770582381157965,4.897199588058314,11.925510099281666,28.607172479470133,2.9499969482422017,-4.346322307389485,0.7120006561279268,-5.703093363031414,7.1270946752872675,-2.4955463534517435,3.919547665707597,-11.709999084472656,78.08023329784606,18.939547647288606,3.2075470095796703,11,-1.9599990844726562,0.15999984741210938,6.954999923706055,13.485000610351562,21.740005493164062,0,0.14418178218798694,-1.4374974668062208,121.87000274658205,-1.5172441656597468,120.13999938964844,-1.0532031459251503,116.83999633789062,0.14418178218798694 7857,2020-11-24,120.25,121.97000122070312,119.73999786376952,121.48999786376952,3471800.0,-0.013211887430556901,1.0272715607974912,7.294183645992197,41.49294884358571,43.50028022332902,-0.5894660825999694,0.9492709789966796,6.38088210863819,13.449066394402195,29.43083811065128,2.230003356933608,-3.8224235503489297,-0.5794998168945256,-6.461023807784883,5.302024173995832,-3.5202618123396974,2.3612621785506462,-9.835198516845708,55.0143078560951,-1.2046749686188463,2.940761995445178,11,-0.34999847412109375,0.12500381469726562,8.572500228881836,15.095001220703125,19.259994506835938,1,0.17679829111713885,1.0415208105639515,121.86000061035156,-1.4374974668062208,121.87000274658205,-1.5172441656597468,120.13999938964844,0.17679829111713885 7858,2020-11-25,121.51000213623048,123.55999755859376,120.5999984741211,120.80999755859376,2850900.0,0.010478188243080888,-4.28569968869411,-0.5645207932122948,37.81273202764795,43.52072821481855,-1.763735712114837,-0.6670543612811883,5.057857234616861,12.10092603599496,29.81236210995369,3.309997558593764,-3.0821387714260027,0.885002136230483,-4.566845713310016,6.336849985770982,-1.8409217885397737,3.6109260610007397,-10.835696694946307,71.32871087664492,19.19337349843768,2.7259239247702514,11,-1.5250015258789205,-1.7100028991699219,7.4249973297119,13.574996948242173,19.810005187988267,2,0.16706439853078114,1.0272715607974912,120.25,1.0415208105639515,121.86000061035156,-1.4374974668062208,121.87000274658205,0.16706439853078114 7859,2020-11-27,124.16999816894531,125.0,122.41000366210938,123.58000183105469,2489400.0,0.02189116933544777,1.3022189670138888,0.8428463994942834,61.58137719344941,45.84458420443733,-4.093930539892696,-3.48443456935712,2.4121604435752317,9.354111968952282,29.596270309954235,3.489997863769517,-2.4819139971181556,3.531498336791998,-1.9557173456737473,9.018714019257743,0.7878904955591253,6.2751061780248705,-12.980265042968753,85.93217599327579,30.01642100724665,2.74360784123287,11,-3.464996337890625,-4.654994964599609,5.14000129699707,9.745002746582031,12.630004882812472,4,0.13328503902561017,-4.28569968869411,121.51000213623048,1.0272715607974912,120.25,1.0415208105639515,121.86000061035156,0.13328503902561017 7860,2020-11-30,127.75,128.39999389648438,123.2699966430664,124.7699966430664,10085200.0,0.02883145593820302,1.397199935114361,5.050884498008586,73.57828367444202,49.78887506788365,-7.358191768615427,-6.788728944402521,-1.1322796421873278,5.656771997302144,28.225296673521903,5.129997253417969,-1.9150762519078484,6.71550025939942,0.39421220257005984,13.03678831622878,3.55485623098474,9.8761442878141,-15.73165086158204,92.49429336885497,32.702355948560964,3.1606440284146817,11,-5.345001220703125,-8.234996795654297,1.4300003051757812,6.165000915527344,12.990005493164062,0,0.1013698391251836,1.3022189670138888,124.16999816894531,-4.28569968869411,121.51000213623048,1.0272715607974912,120.25,0.1013698391251836 7861,2020-12-01,127.23999786376952,128.0,125.66000366210938,127.58000183105469,2826200.0,-0.003992188933310992,2.9660944622248087,-0.11409516250848542,69.40679639120332,53.14803987045105,-6.139336006481102,-6.001235785395053,-0.6689571896890243,6.012706239224329,26.65285058907123,2.339996337890625,-1.2598660163666011,5.833998107910148,-1.0339641111086877,12.701960326928983,2.40001699840073,9.267979217419565,-13.911117144706239,86.60512050660599,24.139347918756755,3.4339811095094204,12,-4.834999084472642,-7.724994659423814,1.9400024414062642,6.675003051757827,14.620002746582045,1,0.11639425838284545,1.397199935114361,127.75,1.3022189670138888,124.16999816894531,-4.28569968869411,121.51000213623048,0.11639425838284545 7862,2020-12-02,129.53999328613278,129.75,126.4800033569336,127.02999877929688,1905700.0,0.01807604103252003,1.2320735752860363,-7.382250645124706,71.34730474971192,56.72015332925176,-7.500514208682446,-8.019308738053951,-3.07787846076252,3.6582724740111985,25.224471482202283,3.2699966430664062,-0.709991399877552,7.693993759155248,-0.06417470630191247,15.452162224612408,3.8149095264266606,11.573077991883835,-15.005423512875822,97.70484503993518,32.44325598779115,3.879084232728582,12,-6.459991455078097,-9.589992523193331,-0.3024940490722372,4.37500762939456,11.680007934570341,2,0.10853800792104851,2.9660944622248087,127.23999786376952,1.397199935114361,127.75,1.3022189670138888,124.16999816894531,0.10853800792104851 7863,2020-12-03,128.3800048828125,130.8699951171875,128.17999267578122,130.5,2352200.0,-0.008954673949674086,-1.134906025963935,-0.844621417064358,69.2275110206839,58.80257266116065,-5.0639577167795125,-6.975149975867282,-1.9587220961616651,4.705110351319547,25.683671005320534,2.6900024414062784,0.16714427943746557,6.380504989624029,-1.7774267862738213,14.53843676552188,2.301539101675104,10.459470877572954,-12.32389208688123,70.56746159146084,6.309998400374411,4.078965887948922,12,-3.395008087158203,-7.870006561279297,0.8574943542480469,5.534996032714844,10.679992675781278,3,0.08669566288132713,1.2320735752860363,129.53999328613278,2.9660944622248087,127.23999786376952,1.397199935114361,127.75,0.08669566288132713 7864,2020-12-04,128.69000244140622,129.14999389648438,126.25,126.41999816894531,2743100.0,0.0024146872316814783,-1.22221702553072,-1.0707591984798621,67.61947209631506,60.41988526490516,-4.507617511252747,-7.648960521323957,-2.3358057870810285,4.284212973234133,26.524207244565318,2.899993896484375,1.0747724116979498,6.672502517700167,-1.5456081772848052,14.890613212685139,2.563447170207681,10.781557865192653,-10.856223766924202,71.31588008597087,9.586664861345135,4.109055347492484,12,-3.385005950927706,-8.180004119873018,0.49249649047854405,5.224998474121122,7.649993896484403,4,0.09814285992078586,-1.134906025963935,128.3800048828125,1.2320735752860363,129.53999328613278,2.9660944622248087,127.23999786376952,0.09814285992078586 7865,2020-12-07,130.83999633789062,130.97999572753906,128.8800048828125,129.19000244140622,2671200.0,0.016706767081330343,1.1761645741753897,0.7268681898539543,77.39481658536951,63.27347139804542,-5.868549331154398,-9.36137824551426,-4.5895706247361545,2.040762840849311,25.481682802127136,2.289993286132841,2.2532362764537766,8.239996719360349,-0.7495640591246229,17.229557497845335,3.745216330117856,12.734777108602842,-11.441871690283946,97.36842860052029,32.82503132603672,4.494780389242492,12,-5.479999542236328,-10.27499771118164,-2.467498779296875,2.795001983642578,8.100006103515597,0,0.04555187160412033,-1.22221702553072,128.69000244140622,-1.134906025963935,128.3800048828125,1.2320735752860363,129.53999328613278,0.04555187160412033 7866,2020-12-08,132.14999389648438,132.53999328613278,129.72000122070312,130.42999267578122,2835800.0,0.010012210297000612,1.2559936523437785,1.042428838293228,78.91388683434946,67.43135339701918,-6.219453155308571,-9.98790363958129,-6.025395586366628,0.6398264611285072,23.96818602231256,2.819992065429659,2.851598024640211,8.790994644165039,-0.7438926989769357,18.325881987307014,4.023550972594052,13.558438315736026,-11.130407297687157,93.79968512036062,22.686715831456453,4.767443671570987,12,-5.579998016357436,-10.80499649047853,-6.724994659423828,-0.6399955749511719,6.850006103515625,1,0.06500198254574574,1.1761645741753897,130.83999633789062,-1.22221702553072,128.69000244140622,-1.134906025963935,128.3800048828125,0.06500198254574574 7867,2020-12-09,133.16999816894528,133.6300048828125,130.83999633789062,131.55999755859378,4229400.0,0.007718534389490106,1.2055281140120744,0.9360462021610203,85.6394807879693,72.74543659261043,-5.826769765317735,-10.42065599799146,-7.089111486980187,-0.5175228246254733,22.457905144715017,2.790008544921875,3.303500388254747,9.098999023437472,-1.1437663842017969,19.34176443107674,3.9776163196178516,14.220381727257106,-10.307146500174369,93.7668508195904,13.500702135031176,5.121382703819632,12,-5.149993896484347,-11.279994964599581,-8.397499084472614,-2.024997711181612,8.259994506835966,2,0.06525495652843483,1.2559936523437785,132.14999389648438,1.1761645741753897,130.83999633789062,-1.22221702553072,128.69000244140622,0.06525495652843483 7868,2020-12-10,134.67999267578122,135.3699951171875,131.25,131.66000366210938,2903800.0,0.011338849047067612,-1.1458328366274866,1.8757688626046565,84.42236541800233,75.28332417311631,-5.891715711329397,-11.338475198985265,-8.638745362505901,-2.1225080593781627,21.02747017912523,4.1199951171875,3.9190820752689888,9.863993835449193,-1.1992713517174707,20.927259022615857,4.332361241865868,15.395626429032518,-9.87905342848282,92.43417970579937,10.783521200456107,5.531632593583328,12,-5.3599967956542685,-11.919994354248018,-10.267494201660128,-3.5349922180175497,10.920013427734403,3,0.04855961464644443,1.2055281140120744,133.16999816894528,1.2559936523437785,132.14999389648438,1.1761645741753897,130.83999633789062,0.04855961464644443 7869,2020-12-11,135.80000305175778,137.11000061035156,134.6300048828125,134.77999877929688,3195700.0,0.008316085809959795,-2.757591871178055,0.33775098778281293,83.95906684001135,76.43674452484623,-5.798270320269978,-11.763670700837054,-9.86260148225486,-3.3153549947350314,20.11305875022589,2.4799957275390625,5.162421313541188,10.160004043579079,-1.6118896933954545,21.931897780553626,4.274057175091798,16.045950912066345,-8.88525263048156,84.0826459458504,2.477310586139339,5.885946868487272,12,-4.415000915527315,-12.17000198364255,-11.477502822875948,-4.655002593994112,10.169998168945341,4,0.024005850026332487,-1.1458328366274866,134.67999267578122,1.2055281140120744,133.16999816894528,1.2559936523437785,132.14999389648438,0.024005850026332487 7870,2020-12-14,137.53999328613278,138.58999633789062,136.60000610351562,138.5,3356900.0,0.012812888035884873,2.491212806681747,-0.9411791105061351,85.25182176012802,78.1973028991712,-6.709035324527406,-12.84374583453679,-11.568757284329081,-5.071859825071755,19.24961279101096,2.789993286132841,6.5866786899330805,11.06299476623532,-1.6062051797528056,23.732194712223446,4.72839479324125,17.397594739229376,-8.586192827041486,88.16230406121377,5.858625124390983,6.334599972994061,12,-5.119995117187472,-13.169994354248018,-12.90999221801755,-6.394992828369112,8.460006713867216,0,-0.008724712860395,-2.757591871178055,135.80000305175778,-1.1458328366274866,134.67999267578122,1.2055281140120744,133.16999816894528,-0.008724712860395 7871,2020-12-15,140.66000366210938,140.8000030517578,137.11000061035156,137.80999755859378,3394600.0,0.022684386565919423,1.3578253578253578,-2.9687355956448003,92.96845636850871,80.59965307903751,-8.63308741428122,-14.995146855867574,-14.671173215192667,-8.188493768438605,18.21790163648372,3.69000244140625,7.268587675118056,13.080004882812503,-0.5094205203024273,26.669430285927433,6.285292181255045,19.87471758436996,-9.778964027258212,98.59438458556943,12.308426826195216,6.794712701557463,12,-7.135002136230469,-15.185001373291016,-17.702503204345703,-11.145004272460938,5.6399993896484375,1,-0.012228076040968316,2.491212806681747,137.53999328613278,-2.757591871178055,135.80000305175778,-1.1458328366274866,134.67999267578122,-0.012228076040968316 7872,2020-12-16,141.60000610351562,143.4499969482422,139.33000183105472,139.5,4029200.0,0.006682798357266595,-2.3770417990345,0.7368426688368083,92.87242165863734,83.22686537214345,-8.585309834466585,-14.880318369674086,-15.392736408171544,-9.134309178272702,17.283896869763886,4.119995117187472,7.421278869772493,12.866006851196289,-1.3876125825169083,27.119626284909472,5.73919713433969,19.992816568052888,-8.735173785283138,84.83613682384474,-3.203765263152519,7.126809716856593,12,-6.750007629394531,-12.485008239746094,-20.832504272460938,-14.65500259399414,4.6999969482421875,2,-0.018361624233369844,1.3578253578253578,140.66000366210938,2.491212806681747,137.53999328613278,-2.757591871178055,135.80000305175778,-0.018361624233369844 7873,2020-12-17,139.85000610351562,142.5,138.32000732421878,141.9499969482422,3625700.0,-0.012358756529435966,1.6124979138354256,-0.9999927339310886,84.81353371231887,85.13731666281053,-5.629152927864112,-11.929721915760297,-13.44560920204924,-7.378322582530416,15.97724006826246,4.179992675781222,7.785063708972018,9.96550636291505,-3.9565487907425734,23.88756151657266,3.0044787860862527,16.926533939743862,-4.868140859281198,59.18374055191193,-27.919742928109322,6.961027576828806,12,-3.6850051879882812,-9.920005798339844,-19.082504272460938,-13.60500717163086,6.3799896240234375,3,0.011297722583552439,-2.3770417990345,141.60000610351562,1.3578253578253578,140.66000366210938,2.491212806681747,137.53999328613278,0.011297722583552439 7874,2020-12-18,142.61000061035156,142.97000122070312,139.58000183105472,140.66000366210938,4874000.0,0.019735390678446096,1.5393271269451898,-0.9285740236148955,84.23966163430914,85.8978550015816,-6.9363796923854295,-13.618220568057353,-16.00393381443746,-10.13458260668338,15.525277737754761,3.389999389648409,8.01674406695544,11.602000808715815,-2.632133340430272,25.836134957861915,4.484933734142771,18.719067883288858,-5.9345090253155774,87.73726334923072,1.261331637160481,7.117067074573049,12,-6.025001525878906,-12.680000305175781,-21.842498779296875,-16.979999542236328,0.399993896484375,4,0.0209663100790074,1.6124979138354256,139.85000610351562,-2.3770417990345,141.60000610351562,1.3578253578253578,140.66000366210938,0.0209663100790074 7875,2020-12-21,141.00999450683594,142.3699951171875,138.97000122070312,141.6300048828125,2631100.0,-0.011219452329204183,2.2381035422343323,-0.3179545365624633,80.21063034103993,86.04193761343612,-4.181811377685477,-11.078787946146377,-14.263759366125981,-8.58258073879108,15.395519959005194,3.6399993896484375,8.406270982292256,9.044995117187511,-5.1759692058112705,23.265959440186307,1.9345129556881204,16.155477278686902,-2.979601849158712,61.51413484541442,-23.914984324132746,7.110482161499398,12,-3.8649978637695312,-11.079994201660156,-20.24249267578125,-15.564990997314453,2.19000244140625,0,0.035174859280111104,1.5393271269451898,142.61000061035156,1.6124979138354256,139.85000610351562,-2.3770417990345,141.60000610351562,0.035174859280111104 7876,2020-12-22,139.42999267578122,141.72000122070312,138.69000244140622,141.24000549316406,2102900.0,-0.011204892508368425,1.1877213760432077,2.9193266556740056,72.40598764224315,84.5715494861332,-1.632184581646925,-8.553540029076004,-12.66963530713224,-7.1086385665471425,15.33480025686538,3.0299987792969034,8.88224481955477,6.586493682861288,-7.169271180867895,20.34225854659047,-0.29138874900328915,13.46437611472588,4.020004272460966,21.637185119526432,-59.66810272627829,6.877882431864592,12,-2.079994201660128,-9.49999237060544,-18.662490844726534,-14.204990386962876,6.440002441406278,1,0.04712047385311213,2.2381035422343323,141.00999450683594,1.5393271269451898,142.61000061035156,1.6124979138354256,139.85000610351562,0.04712047385311213 7877,2020-12-23,141.50999450683594,142.38999938964844,138.6300048828125,139.52000427246094,1762400.0,0.014917893855817432,1.0053304036458333,-1.0994343328752747,78.55586447756076,83.91971604830636,-2.687350317134076,-9.443293958061986,-14.777463976253742,-9.295497463604619,15.184646396265181,3.7599945068359375,9.046137499828063,7.603495788574207,-5.314974281107567,20.52196585825598,1.1442607537333345,14.062730823415095,1.844802551269538,68.601964940835,-13.48071610911532,6.459235034840885,12,-2.4699935913085938,-11.579994201660156,-20.74249267578125,-17.314990997314453,7.4600067138671875,2,0.03384925963438201,1.1877213760432077,139.42999267578122,2.2381035422343323,141.00999450683594,1.5393271269451898,142.61000061035156,0.03384925963438201 7878,2020-12-24,141.80999755859375,142.1999969482422,140.77999877929688,141.32000732421875,688100.0,0.002120013167997925,1.2362369337979093,0.24622745675377256,78.5465379563856,83.31832395012573,-2.089314672403731,-8.584633461015102,-15.096256249811717,-9.764927928435668,15.495287617233055,1.4199981689453125,9.088005160359728,6.888499069213879,-5.084279733021134,18.861277871448877,0.9021096680963865,12.87488847033137,1.355807812500018,73.27178246714435,-9.752597524739272,5.986389401117501,12,-1.7849960327148438,-11.879997253417969,-21.042495727539062,-19.704998016357408,-0.989990234375,3,0.03166212235007526,1.0053304036458333,141.50999450683594,1.1877213760432077,139.42999267578122,2.2381035422343323,141.00999450683594,0.03166212235007526 7879,2020-12-28,140.72000122070312,142.5500030517578,138.77999877929688,142.3300018310547,1756100.0,-0.007686315186912318,2.678047473371592,-3.2857810164424515,72.53649368278161,81.90550971930946,-0.2548199675552212,-6.5257586883516865,-13.99264679264212,-8.850181704994185,15.966967829318463,3.7700042724609375,8.90347115139798,4.971002578735352,-6.128860368817129,16.070865526287832,-0.5789288950408888,10.520934052511592,2.2643721308593854,53.31625801378741,-26.741436477419988,5.549931473776241,12,-0.44000244140625,-10.790000915527344,-21.592500686645508,-18.615001678466783,-2.089996337890625,0,0.03915573094825486,1.2362369337979093,141.80999755859375,1.0053304036458333,141.50999450683594,1.1877213760432077,139.42999267578122,0.03915573094825486 7880,2020-12-29,140.69999694824222,142.1300048828125,140.27999877929688,141.0,1188400.0,-0.00014215656827298861,-2.2456264807056523,0.18633722858792887,70.72223631647427,79.43370749130563,0.29119185372780976,-5.782289914480685,-13.977679232532992,-9.01961781736108,17.344471107299217,1.850006103515625,8.749232044322866,4.303498458862322,-6.332847686760886,14.939844604485515,-1.0146746139492677,9.621671531673911,2.1102016645702975,52.805944702434736,-24.45954483717086,5.318173072811599,12,0.18500518798825283,-9.424999237060575,-21.5724964141846,-18.594997406005874,0.5200042724609091,1,0.016417893452005394,2.678047473371592,140.72000122070312,1.2362369337979093,141.80999755859375,1.0053304036458333,141.50999450683594,0.016417893452005394 7881,2020-12-30,142.0500030517578,142.6300048828125,140.88999938964844,141.38999938964844,1684500.0,0.009594926316965013,-1.0963875356190826,-2.199989827577646,71.18319554816563,77.02379347903099,-0.9397303167627342,-6.288282082849918,-15.251050868991086,-10.50587469849367,18.839460098602213,1.930007934570284,8.611300870585069,4.913004302978521,-5.08204846549603,14.908057071453058,-0.08452208125873995,9.910530687215783,0.5929878118546981,85.49995422363281,9.895393992075924,4.997526384237269,12,-1.404998779296875,-10.455005645751953,-21.595003128051758,-19.94500350952147,0.410003662109375,2,0.008095697794989531,-2.2456264807056523,140.69999694824222,2.678047473371592,140.72000122070312,1.2362369337979093,141.80999755859375,0.008095697794989531 7882,2020-12-31,143.60000610351562,143.86000061035156,141.91000366210938,141.91000366210938,1689900.0,0.010911672076438172,-1.307685362418289,2.560595551856476,71.23809634530738,75.51541154936305,-2.431943357766386,-7.094684319591238,-16.623911241237366,-12.13196652480812,20.311997526375343,1.9499969482421875,8.295352338720335,5.760006713867199,-3.9592298091964153,15.479243236930813,0.9003884523353918,10.619624975399006,-4.970001220703125,94.88199974168201,20.52200212333915,4.8596182615318035,12,-2.3550033569335938,-11.800006866455078,-22.640005111694336,-21.495006561279283,2.5099945068359375,3,0.01580772226454874,-1.0963875356190826,142.0500030517578,-2.2456264807056523,140.69999694824222,2.678047473371592,140.72000122070312,0.01580772226454874 7883,2021-01-04,139.50999450683594,143.64999389648438,138.16000366210938,143.44000244140625,3587000.0,-0.02848197369665406,1.5241387535472375,-2.3254451226118675,57.73881214590367,72.57087271731801,1.7933560458333204,-2.243093262211687,-12.409979985461149,-8.0627636452474,21.11844362822645,5.489990234375,7.343763511648405,1.1134956359863395,-7.541353415316479,9.768344687289158,-3.2139288896650555,5.4409201616377345,4.350006103515625,23.68406258783847,-47.40351862235775,4.3274245256514074,1,1.5000076293945312,-7.279994964599609,-19.37249183654785,-17.404994964599595,5.100006103515625,0,0.06780881002331096,-1.307685362418289,143.60000610351562,-1.0963875356190826,142.0500030517578,-2.2456264807056523,140.69999694824222,0.06780881002331096 7884,2021-01-05,141.32000732421875,141.39999389648438,138.49000549316406,140.22999572753906,2117800.0,0.012974072744975418,3.656038281717306,-0.27735608040161985,57.86190827101939,70.0876813762046,-0.2446089303006147,-3.2236615448249495,-14.048951891120169,-9.950333273628303,22.475799721927054,2.9099884033203125,6.34455603308345,2.292008209228527,-5.137101464057196,9.72111788251425,-1.4225466274143344,6.006563045871388,2.5399932861328125,55.43869042042002,-12.931834310702463,3.714554836642855,1,-0.31000518798828125,-8.185005187988281,-21.427507400512695,-19.215007781982408,6.0099945068359375,1,-0.003538069445842118,1.5241387535472375,139.50999450683594,-1.307685362418289,143.60000610351562,-1.0963875356190826,142.0500030517578,-0.003538069445842118 7885,2021-01-06,136.80000305175778,140.19999694824222,136.38999938964844,138.52000427246094,2398500.0,-0.031984178022939735,-1.9999879852459044,-1.5779659830615504,42.41353519201502,66.75518665951259,4.040284981435576,1.8611684531076378,-9.402067321055355,-5.56481552235411,23.224062096347332,4.9300079345703125,5.603541769889205,-2.5259963989257983,-8.987297034371181,3.9353042365195847,-5.756646716648476,0.704653918796879,6.94599761962894,5.488669278567459,-56.61908480094313,3.2306503177226875,1,3.324996948242216,-3.2350044250487997,-16.69000053405759,-14.695003509521442,10.940002441406278,2,0.013377206068938108,3.656038281717306,141.32000732421875,1.5241387535472375,139.50999450683594,-1.307685362418289,143.60000610351562,0.013377206068938108 7886,2021-01-07,140.74000549316406,140.8699951171875,137.0,137.33000183105472,2936200.0,0.02880118679467869,1.1089989855144773,-1.9825588616241234,48.48804649737881,63.41431799504793,0.3415695544824189,-1.478077241066984,-13.163889000534326,-9.596362732231114,23.723579811940134,4.069992065429716,4.763039461646315,0.9845054626464957,-4.5428403445837375,6.511851269876729,-1.779167440968621,3.7481783662616124,2.711755126953136,58.233003917851754,-0.9584634401558745,2.7636729036151237,1,-0.6150054931640625,-5.980003356933594,-19.780004501342773,-18.63500595092772,5.0399932861328125,3,0.003410513775789159,-1.9999879852459044,136.80000305175778,3.656038281717306,141.32000732421875,1.5241387535472375,139.50999450683594,0.003410513775789159 7887,2021-01-08,141.86000061035156,142.0,139.92999267578122,140.86000061035156,1902700.0,0.007957901616267193,2.234389528646064,0.2932548170289717,53.61379247530532,60.64401294159456,-0.8085876380539503,-2.0170751611791786,-14.08708101679639,-10.802638692684638,24.122304875425144,2.0700073242187784,4.101481820960629,1.6700004577636776,-2.9731416554251666,6.313142570952522,-0.6515705988307445,3.9915715143580996,1.3092895605468868,75.34442643933997,15.484759989732154,2.321571056594417,1,-1.7350006103515625,-6.805000305175781,-20.899999618530273,-19.75500106811522,3.970001220703125,4,0.004229565070732466,1.1089989855144773,140.74000549316406,-1.9999879852459044,136.80000305175778,3.656038281717306,141.32000732421875,0.004229565070732466 7888,2021-01-11,141.22000122070312,141.72000122070312,139.30999755859378,141.52000427246094,2589800.0,-0.004511485879704291,5.88575476839229,-0.3000030517578125,47.29467345124176,57.83936624920125,-0.29176238229516116,-0.9085760715408355,-13.220774904177745,-10.287527756436305,24.093529972677487,2.550003051757784,3.7693962280904714,0.7030006408691349,-3.1622639844557625,4.568265266194032,-1.229631671793328,2.635632953531598,1.6781173189453114,86.09627995658997,28.533465592778782,1.932632312662453,1,-1.095001220703125,-6.165000915527344,-19.704999923706055,-19.115001678466783,6.19000244140625,0,0.03462681877481488,2.234389528646064,141.86000061035156,1.1089989855144773,140.74000549316406,-1.9999879852459044,136.80000305175778,0.03462681877481488 7889,2021-01-12,139.05999755859378,141.8000030517578,137.30000305175778,141.08999633789062,2166700.0,-0.015295309753847297,1.6086864219372123,6.766593764304875,46.28572657576519,55.124198500233575,1.796978252796265,1.589684625138574,-10.800093628497365,-8.254744389322298,23.602498595979714,4.500000000000028,3.0088284827525626,-1.6200027465820028,-4.874398943398006,1.6343934502340005,-3.2472008449900045,0.007195351825998841,3.5777962150546614,47.5935450705418,-9.078280456926827,1.6271980984080072,1,1.0650024414062216,-4.004997253417997,-16.31250000000003,-16.954998016357436,6.889999389648409,1,0.03991085250392912,5.88575476839229,141.22000122070312,2.234389528646064,141.86000061035156,1.1089989855144773,140.74000549316406,0.03991085250392912 7890,2021-01-13,136.33999633789062,138.94999694824222,134.6300048828125,138.57000732421878,3696500.0,-0.01955991132214041,1.8896362374458693,1.098528240051744,44.35927118929229,52.14376246035876,4.283979664171909,4.442968918487537,-7.714438509323315,-5.704938406547257,23.064558783799352,4.429992675781278,2.115005887774629,-4.280004119873041,-7.810672465740112,-0.7493357740059707,-6.045338292806576,-2.514669946939506,6.04788566039781,23.20207039337474,-36.33573372288926,1.7653341729335388,1,2.9050064086914062,0.03000640869140625,-13.432498931884766,-14.234996795654283,5.9199981689453125,2,0.08060734772155631,1.6086864219372123,139.05999755859378,5.88575476839229,141.22000122070312,2.234389528646064,141.86000061035156,0.08060734772155631 7891,2021-01-14,138.94000244140622,139.3800048828125,136.1300048828125,136.83000183105472,3511800.0,0.019070017407599282,1.1739090496190414,-0.9461839530332306,45.39593781248064,49.2724115122669,1.3370297582351895,1.799772972994532,-9.91039452884624,-8.42550344282867,22.04322416660487,3.25,1.5249712014018542,-1.593997955322294,-5.203475624752798,2.01547971410821,-3.398736790037532,0.21074087939294373,2.982406929953669,58.48033126293958,0.08540262341636407,1.8047388347152462,1,0.19999694824221592,-2.150001525878878,-15.977504730224581,-16.83500289916988,2.229995727539091,3,0.0633367129489506,1.8896362374458693,136.33999633789062,1.6086864219372123,139.05999755859378,5.88575476839229,141.22000122070312,0.0633367129489506 7892,2021-01-15,139.0,140.66000366210938,137.91000366210938,139.25999450683594,2443700.0,0.00043182350323545116,-1.2541102015546537,-0.12322010977647298,44.92231099425163,47.84835582875001,0.6212301026502303,1.617955621807596,-9.587295465584617,-8.624818118013138,20.377944812565307,2.75,0.9926629275171308,-1.4040000915527457,-5.039015488100233,2.2310153049947417,-3.2215077898264894,0.41350760672099796,2.4848651020470527,60.94834355906558,4.252021815639871,1.817507698273738,1,-0.68499755859375,-1.6500015258789062,-15.042503356933608,-16.895000457763658,-1.3200073242187784,4,0.04877696963522937,1.1739090496190414,138.94000244140622,1.8896362374458693,136.33999633789062,1.6086864219372123,139.05999755859378,0.04877696963522937 7893,2021-01-19,141.42999267578125,143.0,138.0,139.41000366210938,2693300.0,0.017481961696268034,-1.066117265774258,-7.76935266154117,51.223699533242645,47.11077708010814,-1.6849610757512892,-0.7247580141064986,-11.745383459444014,-11.179496016522023,18.952054615321046,5.0,0.3668198600444157,0.9469932556152401,-2.7059589462443228,4.599945457474803,-0.8794828453145556,2.7734693565450357,-6.79998779296875,81.24243440722213,23.122244609607378,1.826476100929783,1,-2.614990234375,-3.8749923706054688,-16.47498893737793,-19.324993133544908,-6.1899871826171875,1,0.03111086320537515,-1.2541102015546537,139.0,1.1739090496190414,138.94000244140622,1.8896362374458693,136.33999633789062,0.03111086320537515 7894,2021-01-20,145.60000610351562,145.9199981689453,141.7899932861328,142.42999267578125,3288400.0,0.029484647130639807,1.1679829550005607,1.5693221132782402,57.388422572114415,48.77465345567474,-5.793230191152475,-4.9110757689408615,-15.686788858827867,-15.47388539328864,17.640359026561818,4.4900054931640625,-0.313846263566802,4.967506408691406,0.7473317879584727,9.18768102942434,2.8574190983249252,7.077593719057887,-10.802601318359365,97.16570189795661,36.78813456810784,2.1100873103664677,1,-5.325004577636719,-5.325004577636719,-19.560009002685547,-22.840007781982422,-11.6300048828125,2,0.012431301392301641,-1.066117265774258,141.42999267578125,-1.2541102015546537,139.0,1.1739090496190414,138.94000244140622,0.012431301392301641 7895,2021-01-21,145.97000122070312,147.27999877929688,144.74000549316406,145.61000061035156,3014000.0,0.002541175148883301,-1.4190517711171662,0.11356438026474128,56.09072946692454,49.61939600784649,-5.281024520034492,-5.154711731205936,-15.524508590590301,-15.937668738782236,16.584892668729623,2.5399932861328125,-0.3682070828792803,5.089501190185558,0.23990570915816534,9.939096671212951,2.664703449671862,7.514298930699255,-10.727692700195291,88.25113654091959,29.768681626721957,2.4247977405136965,1,-5.0149993896484375,-5.0149993896484375,-18.462499618530273,-22.34000015258789,-8.699996948242188,3,-0.00013704372332434822,1.1679829550005607,145.60000610351562,-1.066117265774258,141.42999267578125,-1.2541102015546537,139.0,-0.00013704372332434822 7896,2021-01-22,146.0,146.47999572753906,144.50999450683594,144.97999572753906,3369200.0,0.00020551331812024287,-1.0101984414290275,2.8333403975755522,53.91388000812208,49.65273906704836,-5.013668329297104,-4.919489775504616,-14.939340806437741,-16.047862881530847,15.544400522660201,1.970001220703125,-0.554213566650219,4.790999603271473,-0.5136219389604832,10.09562114550343,2.1386888321554807,7.443310374387465,-10.03543006396481,86.3393869122839,31.120289706227666,2.6523107711159812,1,-5.0449981689453125,-5.0449981689453125,-17.60500144958496,-21.630001068115234,-9.179992675781222,4,-0.025616475980575815,-1.4190517711171662,145.97000122070312,1.1679829550005607,145.60000610351562,-1.066117265774258,141.42999267578125,-0.025616475980575815 7897,2021-01-25,146.3000030517578,150.3000030517578,145.3800048828125,148.80999755859375,3728600.0,0.0020548154229986793,-1.262072884548602,-2.4607686208805184,62.634912666656795,51.357210090983365,-5.160282495688477,-5.103918309707126,-14.67119412699168,-16.404777042043065,14.61417689651267,4.9199981689453125,0.1118084915249824,4.8515022277832145,-0.9221365517069273,10.625141007273356,1.9646828380381294,7.7383216175283,-9.656507385126929,67.47968286537657,7.92992394676974,2.8868193897450767,1,-3.8349990844726562,-3.8349990844726562,-16.80000114440918,-20.825000762939453,-13.250000000000028,0,-0.03506496770883605,-1.0101984414290275,146.0,-1.4190517711171662,145.97000122070312,1.1679829550005607,145.60000610351562,-0.03506496770883605 7898,2021-01-26,146.3000030517578,146.9600067138672,145.19000244140625,146.36000061035156,3660300.0,0.0,1.8095088161209067,0.023903462111310374,59.936139625764056,52.87392265209435,-4.876745627842041,-5.007002744699122,-14.118732562839199,-16.44342456142897,13.609924366911125,1.7700042724609375,0.34356794209500663,4.627001953124989,-1.541494990842864,10.795498897092841,1.5427534811410624,7.711250425108915,-8.563986794316776,52.99652867429785,-6.78106398541459,3.0842484719839227,1,-3.8349990844726562,-3.8349990844726562,-14.3175048828125,-19.500003814697266,-15.010009765625028,1,-0.05892009703463241,-1.262072884548602,146.3000030517578,-1.0101984414290275,146.0,-1.4190517711171662,145.97000122070312,-0.05892009703463241 7899,2021-01-27,146.22999572753906,148.92999267578125,144.5399932861328,145.8300018310547,4368100.0,-0.0004785189525524647,-1.9462974531229198,-6.6668362156663274,72.87720867284918,56.04258237248955,-4.11550558340133,-4.746384782013649,-13.470857190829122,-16.433142550117623,13.449268056188501,4.3899993896484375,0.3293490029769828,4.2814949035644645,-2.1924069282692926,10.755396735398222,1.044543987647586,7.518445819481343,-7.488860526552685,29.706367570245668,-35.41252121841131,3.2369509159168777,1,-3.0149917602539062,-3.7649917602539062,-13.1824951171875,-19.429996490478516,-13.629989624023438,2,-0.07515551224423167,1.8095088161209067,146.3000030517578,-1.262072884548602,146.3000030517578,-1.0101984414290275,146.0,-0.07515551224423167 7900,2021-01-28,143.00999450683594,146.6300048828125,142.89999389648438,146.1999969482422,3276700.0,-0.022020114304747374,-1.1876873786233992,-7.975127794308385,55.70635329785993,57.18818409308725,0.16777763848330096,-1.4171068572618992,-9.746202461967954,-13.18457870904831,13.07285628058211,3.730010986328125,0.5073945973369405,0.9459938049316463,-5.516535859201383,7.408523469064676,-2.2852710271348826,4.177258636998175,-3.3441498777878564,1.4864928953928824,-61.83884452261522,3.23126483206652,1,1.0950088500976562,-0.5449905395507812,-9.752494812011719,-16.20999526977539,-15.799995422363281,3,-0.0632123182530484,-1.9462974531229198,146.22999572753906,1.8095088161209067,146.3000030517578,-1.262072884548602,146.3000030517578,-0.0632123182530484 7901,2021-01-29,143.1999969482422,144.57000732421875,140.47000122070312,141.0,3665400.0,0.0013285955436992403,-1.5153454062074356,-0.6896536879364775,53.53374152156348,58.145009707233015,0.7214742623534676,-1.5984927781378815,-9.348015114132863,-13.301672032751867,12.271363200473118,4.100006103515625,0.913765087951731,1.0784965515136662,-5.403941961778827,7.560935064806159,-2.1627227051325804,4.319715808159913,7.100006103515625,27.77207750780402,-32.627060915555255,3.2412192566462457,1,0.9500045776367188,-0.7349929809570312,-9.662498474121094,-16.39999771118164,-12.270004272460966,4,-0.041410564260867755,-1.1876873786233992,143.00999450683594,-1.9462974531229198,146.22999572753906,1.8095088161209067,146.3000030517578,-0.041410564260867755 7902,2021-02-01,145.8699951171875,147.2899932861328,143.52999877929688,143.7899932861328,4123100.0,0.01864523900730486,-1.8923136513823924,0.9454566892543297,61.076677701835266,59.23978505929887,-0.9739542004510895,-4.310722441471114,-11.38409158984473,-15.789406480844377,11.338235579699306,4.089996337890625,1.7213945843743659,3.634995269775402,-3.033266306908615,10.30325684645942,0.3008644814333934,6.969126058117411,4.233407897949206,63.829779558973655,6.405165023829426,3.334130788342008,2,-0.48499298095703125,-3.4049911499023438,-12.229995727539062,-19.069995880126953,-15.75,0,-0.06204146223284812,-1.5153454062074356,143.1999969482422,-1.1876873786233992,143.00999450683594,-1.9462974531229198,146.22999572753906,-0.06204146223284812 7903,2021-02-02,148.97000122070312,150.3000030517578,146.14999389648438,146.14999389648438,4185700.0,0.021251842101079,-1.9432612600913362,1.3557715585225396,72.5946036963385,60.9293607397682,-3.2317898636941607,-7.025891390049139,-13.746923849005697,-18.757527458876837,11.932004817491926,4.4300079345703125,2.4570047532201045,6.262001037597656,-0.9150403877776228,13.439042462972935,2.673480324910031,9.850521750285282,-8.5,86.46997372011693,26.65333154162903,3.588520712687636,2,-3.5849990844726562,-6.504997253417969,-14.485000610351562,-22.170001983642578,-17.6300048828125,1,-0.10686714129349728,-1.8923136513823924,145.8699951171875,-1.5153454062074356,143.1999969482422,-1.1876873786233992,143.00999450683594,-0.10686714129349728 7904,2021-02-03,140.82000732421875,144.61000061035156,138.03999328613278,144.36000061035156,6695600.0,-0.05470896039270312,2.2524842785111465,-1.2553135077808801,58.187149831629185,61.1622963358465,4.658776037706417,1.143342919773005,-5.045646059557981,-10.498708718661987,11.803110981740064,10.930007934570341,3.0719487171610353,-1.862992858886713,-9.06383535435043,5.337849636577005,-5.463414106618586,1.73742838884516,9.479995727539062,22.675463488460263,-40.047089626421084,3.6004212477318616,2,3.3499908447265625,1.6449966430664062,-5.842506408691406,-14.020008087158203,-10.330001831054688,2,-0.06767514232650484,-1.9432612600913362,148.97000122070312,-1.8923136513823924,145.8699951171875,-1.5153454062074356,143.1999969482422,-0.06767514232650484 7905,2021-02-04,138.6300048828125,142.14999389648438,137.75999450683594,140.55999755859378,3930200.0,-0.015551784742945385,-1.392361486458394,0.5451967051298158,49.42486564345072,60.66351696199412,6.367742341031999,3.6654010259425718,-2.374213176975047,-8.191712027451501,12.33084505924324,4.3899993896484375,3.27077456566505,-4.144495391845709,-11.071897888003633,2.7829071043122156,-7.608196639924671,-0.6807941437667466,11.669998168945312,6.937877058535789,-53.994714254940845,3.4637012480789577,2,5.399993896484375,3.8349990844726562,-3.525005340576172,-11.830005645751953,-7.7400054931640625,3,-0.043497068216900026,2.2524842785111465,140.82000732421875,-1.9432612600913362,148.97000122070312,-1.8923136513823924,145.8699951171875,-0.043497068216900026 7906,2021-02-05,141.22000122070312,142.47000122070312,139.30000305175778,139.91000366210938,3899200.0,0.01868279771092851,-1.5059286153697355,-0.6787577875462409,53.765265253348595,59.67800058273765,3.3842924424740772,1.1733677225992665,-4.442434589089601,-10.651020466721718,12.71205796097532,3.839996337890625,2.9565614151321427,-1.5784988403320312,-8.479499208407248,5.322501527743185,-5.028999024369654,1.8720013437055911,8.5784014892578,27.591741277308223,-31.961663670162736,3.4505001840376135,2,2.80999755859375,1.2450027465820312,-5.14000129699707,-14.420001983642578,-9.479995727539062,4,-0.09920692547180476,-1.392361486458394,138.6300048828125,2.2524842785111465,140.82000732421875,-1.9432612600913362,148.97000122070312,-0.09920692547180476 7907,2021-02-08,142.4600067138672,142.49000549316406,139.33999633789062,142.0,2538400.0,0.00878066479567674,11.115320285219637,0.3511508176862508,51.820454527066936,58.77625779399352,1.7235503736098963,-0.02042947231382186,-5.0835952429987685,-11.786130114573808,12.78377973308982,3.1500091552734375,2.6798763419130296,-0.3684936523437443,-7.257521924539134,6.520534619851645,-3.813007788441439,3.0760204837539504,6.856859667968735,37.48013560113991,-18.531260830230238,3.444514136097688,2,1.5699920654296875,0.00499725341796875,-6.340005874633789,-15.66000747680664,-11.860000610351562,0,-0.0809350940242769,-1.5059286153697355,141.22000122070312,-1.392361486458394,138.6300048828125,2.2524842785111465,140.82000732421875,-0.0809350940242769 7908,2021-02-09,146.11000061035156,148.22999572753906,142.42999267578125,142.57000732421875,4517900.0,0.02562118295989868,-2.0366328605267046,7.6955252595614825,50.91824708025287,56.33637317259393,-2.1861240093535343,-3.4628344762891174,-8.12060401838096,-15.28355087614591,13.487988950470362,5.8000030517578125,2.5648879911787503,3.0370002746581974,-3.9579489511673387,10.031949500483734,-0.46047433825458484,6.53447488757098,2.744590896484368,79.75172043919657,27.750334706263132,3.49747461291277,2,-2.0800018310546875,-3.6449966430664062,-9.587499618530273,-19.104999542236328,-18.110000610351562,1,-0.10943813172519556,11.115320285219637,142.4600067138672,-1.5059286153697355,141.22000122070312,-1.392361486458394,138.6300048828125,-0.10943813172519556 7909,2021-02-10,144.61000061035156,147.41000366210938,144.1199951171875,146.9499969482422,2827100.0,-0.010266237723181026,1.0184041039466787,-0.6610171683254524,47.64705851294964,55.44089597427057,-1.0505645462384336,-1.6081751767410424,-6.098163345253084,-13.614519903567441,14.533881697014525,3.290008544921875,2.0983875941723795,1.2595001220703068,-5.5015694998317315,8.020569743972345,-2.1210346888807123,4.640034933021326,3.800807016484356,65.42507454507827,17.26510369174882,3.3805348109510236,2,-0.5800018310546875,-2.1449966430664062,-7.989999771118164,-17.604999542236328,-16.210006713867188,2,-0.09176408420200943,-2.0366328605267046,146.11000061035156,11.115320285219637,142.4600067138672,-1.5059286153697355,141.22000122070312,-0.09176408420200943 7910,2021-02-11,147.3300018310547,147.94000244140625,144.61000061035156,145.3300018310547,2592700.0,0.018809219343218997,1.068323334565409,-0.85470219231321,52.10509867491546,55.28215788019857,-3.4568545608697434,-3.6497414977296216,-8.36875746263135,-16.158176406905056,14.906417443043768,3.3300018310546875,1.7835147238994864,3.4300010681152457,-2.687833912031948,9.54783604826244,0.37108357804166303,6.4889185581888285,0.899993896484375,89.92167262437721,44.666509150312066,3.0589174900735965,2,-3.3000030517578125,-4.864997863769531,-10.257499694824219,-20.325000762939453,-15.919998168945312,3,-0.1143012022575095,1.0184041039466787,144.61000061035156,-2.0366328605267046,146.11000061035156,11.115320285219637,142.4600067138672,-0.1143012022575095 7911,2021-02-12,147.74000549316406,147.83999633789062,145.0399932861328,146.82000732421875,1666100.0,0.002782893212609494,4.0000953691467185,0.45999908447265625,52.27129635156237,54.30378217461269,-3.525921075471757,-3.548606880315333,-8.298882533478917,-16.425822267836764,15.444382820894397,2.8000030517578125,1.1830685690887606,3.4000045776367074,-2.476883218565632,9.276892373839047,0.4615606795355234,6.338448475737891,-9.980010986328125,94.4882984475168,49.894487257020536,2.9384438981011756,2,-3.7100067138671875,-5.275001525878906,-10.89500617980957,-20.735004425048828,-14.690002441406278,4,-0.11405174953980401,1.068323334565409,147.3300018310547,1.0184041039466787,144.61000061035156,-2.0366328605267046,146.11000061035156,-0.11405174953980401 7912,2021-02-16,145.77999877929688,147.91000366210938,144.6199951171875,146.85000610351562,2526400.0,-0.013266594293973255,1.0626997034344208,-1.1630537541671504,49.22756390350975,51.70744441985394,-1.7657056696365032,-1.1116087264939836,-5.946025691558276,-14.37700034313417,16.394306534590346,3.290008544921875,1.2104613617991333,1.1009979248046875,-4.236341510984346,6.438337360593721,-1.5676717930898292,3.769667642699204,-7.818404235839836,57.75869553207107,13.640037023439817,2.668669717894524,2,-2.785003662109375,-3.3149948120117188,-8.33749771118164,-18.77499771118164,-15.979995727539091,1,-0.09630946222868753,4.0000953691467185,147.74000549316406,1.068323334565409,147.3300018310547,1.0184041039466787,144.61000061035156,-0.09630946222868753 7913,2021-02-17,145.8300018310547,146.02999877929688,143.3699951171875,145.07000732421875,1653900.0,0.00034300351335248003,3.58625905999658,-0.7102703781872112,49.40547900964878,50.73170321741168,-2.5791874300032873,-0.8591201125201451,-5.5571022421894725,-14.295481065053963,17.28202749784539,2.660003662109375,1.2958180872145704,0.9310005187988395,-4.201248568058048,6.063249605655727,-1.6351240246295902,3.497125062227269,-7.470470922851547,53.829382303839736,7.561834577068893,2.566124543428439,2,-2.8350067138671875,-3.3649978637695312,-8.240001678466797,-18.825000762939453,-15.800003051757812,2,-0.10443664222937565,1.0626997034344208,145.77999877929688,4.0000953691467185,147.74000549316406,1.068323334565409,147.3300018310547,-0.10443664222937565 7914,2021-02-18,147.41000366210938,148.41000366210938,144.17999267578125,146.0500030517578,2087500.0,0.010834545780813665,1.5178632249626478,1.7894874214467846,56.875011026854025,51.55949714890094,-3.493468036887691,-2.4206782387755936,-6.680761776012275,-15.747808272066834,17.621131286149332,4.230010986328125,1.0143256976572843,2.4205024719238395,-2.8263477872582428,7.667352731105922,-0.20292265766718742,5.043927601514866,-8.668453843749973,80.15876379797882,27.06069737469901,2.6234251295910407,2,-3.5550003051757812,-4.944999694824219,-9.820003509521484,-20.40500259399414,-14.55999755859375,3,-0.131673585102139,3.58625905999658,145.8300018310547,1.0626997034344208,145.77999877929688,4.0000953691467185,147.74000549316406,-0.131673585102139 7915,2021-02-19,145.9499969482422,148.97999572753906,145.44000244140625,147.67999267578125,2144000.0,-0.009904393715461701,-1.5745548570382248,-1.2720551111310572,54.13284999339566,51.60033989779505,-0.9900381571303853,-1.0142480618316654,-4.841280714477904,-14.197179114120274,17.691564069462746,3.5399932861328125,0.09939277273448965,0.9614959716796818,-4.284574850397377,6.20756679375674,-1.6615394393588474,3.584531382718211,-6.6283398992577816,45.98933244845059,-9.886310718149431,2.6230354110385328,2,-1.7900009155273438,-3.4849929809570312,-8.359996795654297,-18.944995880126953,-10.979995727539062,4,-0.12024668323892818,1.5178632249626478,147.41000366210938,3.58625905999658,145.8300018310547,1.0626997034344208,145.77999877929688,-0.12024668323892818 7916,2021-02-22,142.25999450683594,145.39999389648438,142.0,144.66000366210938,1833100.0,-0.025282648294366328,-1.3287644031040158,1.3872919551584537,44.73607742150228,50.813186886065644,3.1994585983658794,2.509879042931459,-0.8490897350948785,-10.454495529500946,17.490352352498586,3.9499969482421875,0.016124718383849768,-2.541506195068365,-7.901164782194968,2.818152392058238,-5.2213354886316665,0.1383230984949364,-2.165670363567159,3.7248519481200857,-49.03191387114634,2.6798292935632957,2,3.2300033569335938,0.9550094604492188,-4.452491760253906,-15.254993438720703,-7.830001831054716,0,-0.07626874218812929,-1.5745548570382248,145.9499969482422,1.5178632249626478,147.41000366210938,3.58625905999658,145.8300018310547,-0.07626874218812929 7917,2021-02-23,141.1699981689453,141.97000122070312,136.19000244140622,140.22999572753906,2787000.0,-0.00766200182749377,3.551164830411768,-0.39166618983132745,37.918216140558535,49.36873900387739,4.56755034210903,3.36854993956851,0.503776943868985,-9.28153582615434,16.451236195310887,6.069992065429716,0.39809716019178154,-3.375002288818365,-8.920501548002306,2.1704969703655763,-6.147751918410336,-0.6022526592263944,7.80999755859375,38.93665630722808,-9.160882830080538,2.772749629591969,2,1.4150009155273438,2.0750045776367188,-3.204998016357422,-14.164997100830078,-5.8000030517578125,1,-0.05751926912593652,-1.3287644031040158,142.25999450683594,-1.5745548570382248,145.9499969482422,1.5178632249626478,147.41000366210938,-0.05751926912593652 7918,2021-02-24,137.67999267578122,139.6199951171875,136.92999267578122,138.30000305175778,3735500.0,-0.02472200565581517,-1.537725731806529,-0.6595837932601779,44.315692009197214,48.99858717012712,7.527614323862764,6.513610423962831,4.17283934257037,-5.7342460970043305,15.424037209731061,4.240005493164091,0.37296688132761346,-6.4340072631836165,-12.69848923794126,-0.16952528842597303,-9.566248250562438,-3.3017662758047948,11.04420318603519,11.6496561103787,-38.02514202976744,3.132240987378818,2,4.905006408691435,5.56501007080081,0.1525077819824503,-10.674991607665987,0.28001403808599434,2,-0.05723409386416667,3.551164830411768,141.1699981689453,-1.3287644031040158,142.25999450683594,-1.5745548570382248,145.9499969482422,-0.05723409386416667 7919,2021-02-25,135.24000549316406,138.96000671386722,134.10000610351562,137.25,3042600.0,-0.017722162350509496,-1.26573809616966,3.2418723697487266,43.91819496312324,48.088931202150206,9.497449884998957,8.525127483225504,6.7311155258589395,-3.2884235884652924,14.13992600827635,4.860000610351591,0.2683079587610848,-8.324494934082026,-15.646258935462185,-1.0027309327018656,-11.98537693477212,-4.663612933391931,13.233506500244147,7.661291563052785,-45.46059153238433,3.6608820006900817,2,6.299995422363281,6.959999084472656,2.944995880126953,-8.235004425048828,6.29998779296875,3,-0.03852415337361503,-1.537725731806529,137.67999267578122,3.551164830411768,141.1699981689453,-1.3287644031040158,142.25999450683594,-0.03852415337361503 7920,2021-02-26,133.97000122070312,137.83000183105472,133.91000366210938,135.71000671386722,3646600.0,-0.009390744017125363,-3.215050411412945,0.8656767405315681,36.34652542382622,46.319512210179525,9.69228910281393,9.574018113442719,8.050996433445135,-1.960671776267418,13.392845325747821,3.919998168945341,-0.13964905272811734,-9.142499542236322,-17.631501066989244,-0.6534980174834004,-13.38700030461277,-4.897998779859876,13.92857053710938,0.522172407198861,-53.52285931609145,4.244500762376456,2,7.474998474121094,8.135002136230469,6.305000305175781,-5.935001373291016,7.30999755859375,4,-0.008360044091829222,-1.26573809616966,135.24000549316406,-1.537725731806529,137.67999267578122,3.551164830411768,141.1699981689453,-0.008360044091829222 7921,2021-03-01,137.27000427246094,137.86000061035156,134.75999450683594,134.83999633789062,2867400.0,0.024632402938635334,-1.3938163886908725,-1.3965518753343102,40.929745608767206,45.397532399652576,5.309255980815834,6.120792492358561,4.7396620404335295,-5.209497365037436,13.408677829981341,3.8899993896484375,-0.27943473911605565,-5.545996856689442,-14.427305635497618,3.335311922118734,-9.986651246093516,-1.105342467285368,9.789253399609379,41.68736511302109,-13.855975441116662,4.440654389404084,3,4.174995422363281,4.834999084472656,3.68499755859375,-8.555004119873047,4.739990234375,0,-0.016755321484456576,-3.215050411412945,133.97000122070312,-1.26573809616966,135.24000549316406,-1.537725731806529,137.67999267578122,-0.016755321484456576 7922,2021-03-02,136.82000732421878,138.27999877929688,135.60000610351562,137.14999389648438,2720500.0,-0.003278188491558476,1.0694953398767513,-0.13579649990893822,31.7198221790928,43.43245941847969,4.866368880700179,6.174598639465046,5.1425612913186,-4.616533187944356,12.779034539265261,2.67999267578125,-0.8465485086352089,-5.543494415283163,-14.687934948872936,3.6009461183066094,-10.11571468207805,-0.971274148488277,9.45029510725388,50.96336281766972,-1.4550825455435543,4.572220266794885,3,4.62499237060544,5.284996032714815,4.134994506835909,-8.105007171630888,4.729995727539034,1,-0.017468312531032093,-1.3938163886908725,137.27000427246094,-3.215050411412945,133.97000122070312,-1.26573809616966,135.24000549316406,-0.017468312531032093 7923,2021-03-03,133.05000305175778,136.75,132.72000122070312,135.92999267578122,2778500.0,-0.027554480855473962,-1.2768397867214165,8.727596411727378,29.11851901669091,40.348404750683784,7.412376299975136,9.160423506501303,8.877105396824618,-0.7267471538819166,11.742440250795145,4.100006103515653,-1.6205646544739238,-8.517498779296915,-18.00568390352538,0.9706863449315506,-13.261591341411162,-3.773406217182668,12.478681453553065,5.288486226753729,-43.605781649893146,4.744092562114237,3,7.79999542236331,8.459999084472685,9.415000915527372,-2.8250007629394247,7.410003662109432,2,0.017436993703241255,1.0694953398767513,136.82000732421878,-1.3938163886908725,137.27000427246094,-3.215050411412945,133.97000122070312,0.017436993703241255 7924,2021-03-04,131.28999328613278,134.77000427246094,130.50999450683594,132.57000732421878,2938300.0,-0.013228182827927815,-1.9999946272088887,0.4444509200341402,19.985049602426756,36.554204707242796,7.42624238583258,10.719453266146388,10.491495931276063,1.1283783129905487,12.958778369757828,4.260009765625,-2.254797505445026,-9.8010078430176,-20.345642258033763,0.7436265719985613,-15.073325050525682,-4.52869063550952,13.213996556409455,10.038588808263334,-32.27528104428819,5.272317207508082,3,6.665000915527372,9.115005493164091,11.175010681152372,1.2500076293945597,10.160003662109403,3,0.05080366950128368,-1.2768397867214165,133.05000305175778,1.0694953398767513,136.82000732421878,-1.3938163886908725,137.27000427246094,0.05080366950128368 7925,2021-03-05,132.60000610351562,132.92999267578122,129.50999450683594,131.52999877929688,2511000.0,0.009978009630389861,2.9537997459780816,-0.8359340541442284,22.592366086645768,34.09379233670318,4.496210548227708,9.417358160143579,9.09966486353926,-0.1012475316509267,14.366330478787454,3.419998168945284,-2.952151994938191,-8.189495086669922,-19.356850668025686,2.9778604946858422,-13.773172877347804,-2.60581729599204,10.504584205455984,35.23386649175034,-0.46044879273348016,5.583677790677879,3,3.1399917602539062,7.30499267578125,10.239997863769531,0.7549972534179688,9.509994506835938,4,0.06742071471428202,-1.9999946272088887,131.28999328613278,-1.2768397867214165,133.05000305175778,1.0694953398767513,136.82000732421878,0.06742071471428202 7926,2021-03-08,127.20999908447266,132.52000427246094,127.16999816894531,131.99000549316406,2182200.0,-0.040648618182077656,-1.201644869554843,-4.4672651303405395,20.096658526199562,32.11361926844107,8.411419239886698,14.444533744487416,14.394470339030704,5.283852489878456,15.919574730340674,5.4300079345703125,-4.308970478185927,-12.879001998901373,-25.584369574950756,-0.1736344228519897,-19.23168578692608,-6.526318210876667,14.263239728242667,0.3600442243907129,-31.198946214911015,6.352683788024693,3,6.18499755859375,11.525001525878906,16.07500457763672,6.1450042724609375,14.400001525878906,0,0.1106045106209077,2.9537997459780816,132.60000610351562,-1.9999946272088887,131.28999328613278,-1.2768397867214165,133.05000305175778,0.1106045106209077 7927,2021-03-09,130.92999267578122,133.03999328613278,129.97000122070312,130.24000549316406,2936700.0,0.02924293387376209,-3.991874356461391,-0.14434858944175616,28.542633158302735,30.361057173897244,3.4488051324122466,10.346943907993591,10.553484070203098,1.547641378119323,17.49072629411957,5.829994201660128,-5.4982919816317235,-8.5825077056885,-21.867988035151512,4.7029726237744995,-15.225247870419992,-1.939767540957007,8.540792446806307,39.24836939641755,10.072423810056382,6.6427401647315,3,2.1350097656250284,7.805007934570341,12.37751007080081,2.425010681152372,11.840011596679716,1,0.08462539105529365,-1.201644869554843,127.20999908447266,2.9537997459780816,132.60000610351562,-1.9999946272088887,131.28999328613278,0.08462539105529365 7928,2021-03-10,130.1199951171875,132.63999938964844,129.80999755859378,132.63999938964844,1842300.0,-0.006186493575994434,1.2460293912843172,-3.6522479488712003,24.536090490164057,28.207490010235112,3.434852869047063,10.432466687471162,11.22091062725849,2.3395804737431263,17.962477366013292,2.830001831054659,-6.142044995078862,-8.593004989624035,-22.12893824434707,4.942928265098999,-15.360971616985552,-1.825038362262518,7.628679831890111,38.815718146299545,15.424146261802164,6.767966627361515,3,2.6050033569335938,8.615005493164062,13.805007934570312,3.2350082397460938,10.930007934570312,2,0.08784205628255926,-3.991874356461391,130.92999267578122,-1.201644869554843,127.20999908447266,2.9537997459780816,132.60000610351562,0.08784205628255926 7929,2021-03-11,131.33999633789062,132.80999755859378,131.0,132.46000671386722,2218100.0,0.009375970384908117,-1.0111049887678865,0.4444478083693218,28.32988566100252,27.316752258810254,1.791894090146485,8.608709596801816,9.904714636526762,1.1309454427411083,18.43801367864254,2.6900024414062784,-6.492200874321014,-6.709503555297857,-20.329025087049075,6.910017976453361,-13.519264321173466,0.10025721057775172,4.927663861968455,71.0392101815463,48.41974801139162,6.80976076587561,3,1.3850021362304688,6.7350006103515625,12.585006713867188,2.0150070190429688,8.290008544921875,3,0.06943818052586259,1.2460293912843172,130.1199951171875,-3.991874356461391,130.92999267578122,-1.201644869554843,127.20999908447266,0.06943818052586259 7930,2021-03-12,130.49000549316406,131.0,129.21000671386722,129.92999267578122,1327700.0,-0.006471683176690779,1.2658116604053837,-0.5000068118963084,30.93620819960684,26.206359213347998,2.342694326346816,8.57188864627446,10.647295311729152,1.9782142381797598,18.953821613088422,2.129989624023409,-6.950777346644145,-6.717494583129877,-19.999242705334183,6.564253539074414,-13.35836864423203,-0.07662052202772429,4.503982022367097,56.558945245076906,30.24616705238441,6.6408740611021475,3,2.2349929809570312,7.584991455078125,12.827495574951172,2.8649978637695312,10.3699951171875,4,0.08399104141084801,-1.0111049887678865,131.33999633789062,1.2460293912843172,130.1199951171875,-3.991874356461391,130.92999267578122,0.08399104141084801 7931,2021-03-15,130.88999938964844,130.94000244140622,129.13999938964844,130.44000244140622,2181700.0,0.0030653220909346857,5.545429324456115,0.8035475872592127,32.968860045392105,26.34514119849236,1.053288026935462,7.214711415629182,10.098803254480345,1.6105293062289547,19.50203224714778,1.800003051757784,-7.244733921156836,-5.475000381469727,-18.063248592842825,7.113247829903386,-11.76912448715629,0.819123724216837,3.008629617360697,44.871865096443855,19.323302213905507,6.294124105686554,3,1.0699996948242188,7.18499755859375,12.357501983642578,2.4650039672851562,10.149993896484375,0,0.08572084401423319,1.2658116604053837,130.49000549316406,-1.0111049887678865,131.33999633789062,1.2460293912843172,130.1199951171875,0.08572084401423319 7932,2021-03-16,131.74000549316406,133.69999694824222,131.5,132.46000671386722,2281000.0,0.006494049258761292,-2.666624281572704,-1.6000135634600008,39.21571289106871,27.467051628978787,-0.6627970354325043,5.543132333133769,9.05714554891378,0.8381803738442954,19.846756674899893,2.8099975585937784,-7.205280956678024,-3.922994613647461,-15.84904978771928,8.003060560424345,-9.886022200683357,2.040032973388435,-4.57000732421875,57.01770823573467,28.48369523936789,5.963027587035904,3,-0.7700042724609375,6.334991455078125,11.507495880126953,2.9599952697753906,9.519989013671875,1,0.07492025736783225,5.545429324456115,130.88999938964844,1.2658116604053837,130.49000549316406,-1.0111049887678865,131.33999633789062,0.07492025736783225 7933,2021-03-17,130.60000610351562,131.25,128.75,131.25,2398600.0,-0.008653403234506363,6.692379923940091,0.9027677701012656,41.15854474066476,29.81966219989412,0.10406634701718076,5.779978890708605,10.120148474285571,2.045365796978018,20.78087550114338,2.9900054931640625,-7.60032247931008,-4.30149421691894,-15.411135433304622,6.808146999466743,-9.856314825111781,1.2533263912739017,-3.299407958984375,37.37388371870769,5.943512268415006,5.554820608192845,3,-0.165008544921875,7.4749908447265625,12.64749526977539,4.419994354248047,12.539993286132812,2,0.09318528024645856,-2.666624281572704,131.74000549316406,5.545429324456115,130.88999938964844,1.2658116604053837,130.49000549316406,0.09318528024645856 7934,2021-03-18,128.0,130.58000183105472,127.29000091552734,130.03999328613278,3482500.0,-0.019908162189937517,1.1089679321964068,3.1384806798440805,39.17302080052955,31.661957168103424,2.4454766986212917,7.221529005614968,12.55300726474809,4.709777183375678,21.333210719374662,3.3100051879882812,-7.825606090021978,-5.931000137329107,-15.75680125919817,3.894800984539941,-10.843900698263639,-1.018099576394576,5.699996948242216,11.076435630365674,-23.26131021634047,4.912900560934526,3,2.43499755859375,10.074996948242188,15.247501373291016,7.020000457763672,15.789993286132812,3,0.10195314884185791,6.692379923940091,130.60000610351562,-2.666624281572704,131.74000549316406,5.545429324456115,130.88999938964844,0.10195314884185791 7935,2021-03-19,128.39999389648438,129.80999755859378,127.9800033569336,128.52000427246094,4191400.0,0.0031249523162841797,-2.8125218552310094,0.05882880928694928,32.0226883905852,32.987071597479606,1.5500634665743291,5.733266439309432,12.132783344828908,4.379563466592629,21.794385933918583,1.8299942016601847,-7.653289378464677,-4.653506088256847,-12.980138842329382,3.673126665815701,-8.816822465293114,-0.4901897112205802,5.17180313110353,17.316593883864044,-15.426752339625494,4.163316377036274,3,2.0950050354003906,9.675003051757812,14.84750747680664,7.050006866455078,15.060012817382812,4,0.0874611489108148,1.1089679321964068,128.0,6.692379923940091,130.60000610351562,-2.666624281572704,131.74000549316406,0.0874611489108148 7936,2021-03-22,131.41000366210938,132.46000671386722,128.60000610351562,129.41000366210938,3153600.0,0.023442444771856197,-1.1325998988366368,-16.665225683407503,40.06610641243964,34.26745751460593,-0.895716595529052,1.9697132290922923,9.010085545132,1.4589823476932509,22.965273066839583,4.060012817382841,-6.995670837366106,-1.1009967803955192,-8.229682871206535,6.027689310415482,-4.665339825801027,2.4633462650099887,2.036157443237329,64.27465361218104,32.43828599328742,3.564343045405501,3,-0.9150047302246094,6.6649932861328125,11.83749771118164,4.944999694824219,12.580001831054688,0,0.07191231021148647,-2.8125218552310094,128.39999389648438,1.1089679321964068,128.0,6.692379923940091,130.60000610351562,0.07191231021148647 7937,2021-03-23,133.05000305175778,134.47999572753906,131.03999328613278,131.53999328613278,2521200.0,0.012480019358840355,-1.741027137438015,0.7550048828125,50.0,37.09678079347659,-2.4623051214794884,-0.32654913209378833,7.238025360235696,-0.0801859915593468,23.880151662154255,3.4400024414062784,-6.434738354251124,0.9450023651122876,-4.920182187328493,6.810186917553082,-1.9875899111081026,3.877594641332678,-5.76000213623044,80.11135316269895,43.061388059017716,2.932592276220395,3,-2.165004730224581,5.024993896484403,10.197498321533232,3.7349967956543253,13.289993286132841,1,0.0600525370244962,-1.1325998988366368,131.41000366210938,-2.8125218552310094,128.39999389648438,1.1089679321964068,128.0,0.0600525370244962 7938,2021-03-24,129.80000305175778,133.30999755859378,129.71000671386722,132.97000122070312,2165800.0,-0.024426906617474597,-1.1492541392425608,-2.0993229587712396,47.19821439536142,39.19326176396091,0.8242044519367937,2.427280716154854,10.336108723346342,3.2690566840392137,24.95086853798809,3.5999908447265625,-5.2964648774408545,-1.9109981536865632,-7.23284228017576,3.4108459728026475,-4.571920216931176,0.7499239095580492,-2.3662022399902014,34.909651562434945,-5.327514110347003,2.6609220632446036,3,1.084995269775419,8.274993896484403,12.929996490478544,8.18000030517581,12.279998779296903,2,0.08828960851802514,-1.741027137438015,133.05000305175778,-1.1325998988366368,131.41000366210938,-2.8125218552310094,128.39999389648438,0.08828960851802514 7939,2021-03-25,130.02999877929688,130.42999267578122,128.16999816894528,129.05999755859378,1956600.0,0.0017719238993190167,1.5536819600338756,-0.30599425267990493,44.962744261802825,40.75176577087158,0.43454034978555,1.8835204704493833,10.023370765038976,3.1677926813781028,25.61823326131561,2.2599945068359375,-4.6135687500314475,-1.4205020904541072,-6.5204362015376205,3.67943202062942,-3.970469145995878,1.1294649650876636,-2.455274069213857,31.53842813160604,-8.946141590797325,2.5499670555417615,3,0.8549995422363281,8.044998168945312,12.700000762939453,8.245002746582031,11.149993896484375,3,0.10082289266651068,-1.1492541392425608,129.80000305175778,-1.741027137438015,133.05000305175778,-1.1325998988366368,131.41000366210938,0.10082289266651068 7940,2021-03-26,132.85000610351562,133.0,129.67999267578122,130.24000549316406,2229500.0,0.021687359460836664,1.2818010686438697,2.6907188925594623,62.29295617819798,44.00999867451667,-2.252354958842119,-1.0800721233910622,7.239371160726876,0.5592084873798058,26.001921239335026,3.3200073242187784,-3.6182444508117726,1.4555049896240178,-3.5516965847481856,6.462706563996221,-1.0480957975620697,3.9591057768101052,-5.137175973083487,74.16814176411994,27.42631875563208,2.5036007871861004,3,-1.9650077819824219,5.2249908447265625,10.30999755859375,5.424995422363281,4.209991455078153,4,0.08234841309749608,1.5536819600338756,130.02999877929688,-1.1492541392425608,129.80000305175778,-1.741027137438015,133.05000305175778,0.08234841309749608 7941,2021-03-29,134.97000122070312,136.00999450683594,131.52999877929688,132.50999450683594,2366900.0,0.015957809708609494,-1.0271482278048394,0.9425310875830902,59.465813585329904,46.260009862767916,-4.171406702812419,-3.563937525366896,5.096941901489799,-1.3345700108340566,26.12366340798647,4.4799957275390625,-2.7853264063460017,3.690500259399414,-0.8305728334316314,8.21157335223046,1.4299637129838914,5.951036805814937,-7.12182777832885,86.73477331734799,37.43216689304664,2.2605365464155227,3,-3.3200035095214844,1.3149948120117188,8.342498779296875,3.3050003051757812,2.8899993896484375,0,0.06290290743408367,1.2818010686438697,132.85000610351562,1.5536819600338756,130.02999877929688,-1.1492541392425608,129.80000305175778,0.06290290743408367 7942,2021-03-30,134.42999267578122,134.50999450683594,132.44000244140622,133.41000366210938,1952000.0,-0.004000952360064702,2.5084829048777184,0.41462854874424315,60.227802706170934,48.37881630337971,-3.5868962760980025,-3.385752844409666,5.605844617919303,-0.5840378276729155,26.37725704523939,2.5299987792969034,-2.037338843357361,3.26999244689938,-0.7308827957766653,7.270867689575411,1.2695548255613573,5.270430068237403,-6.2553463908284925,79.84690600659368,28.010822442508548,2.0004376213380164,3,-2.779994964599581,0.14000701904299717,9.922508239746122,5.160011291503935,6.910003662109403,1,0.0711151777002601,-1.0271482278048394,134.97000122070312,1.2818010686438697,132.85000610351562,1.5536819600338756,130.02999877929688,0.0711151777002601 7943,2021-03-31,135.3699951171875,136.66999816894528,134.27000427246094,134.71000671386722,2305100.0,0.006992505338249799,-2.116888778796099,0.6470544236005048,59.69215277278282,50.6587198558523,-4.223238502808044,-4.366930414592559,4.56668001156396,-1.378883149733781,26.11937309580933,2.3999938964843466,-1.3487470941434765,4.093995285034168,-0.2568326093307576,8.444823179399094,1.9185813378516912,6.2694092322166455,-6.881934903359451,84.70584644990842,33.840671029230265,2.175413947182466,3,-3.044994354248047,-1.9749984741210938,7.545005798339844,4.640007019042969,7.0500030517578125,2,0.08103716936095462,2.5084829048777184,134.42999267578122,-1.0271482278048394,134.97000122070312,1.2818010686438697,132.85000610351562,0.08103716936095462 7944,2021-04-01,137.96000671386722,138.41999816894528,136.27999877929688,136.72999572753906,1724900.0,0.01913283364188345,-1.009384491947936,1.8636857559014481,66.57787729050855,54.498185289177115,-5.869037565040173,-6.779192865470748,1.7711253380812764,-3.8554240296004707,25.57617146166824,3.050003051757784,-0.894861761471418,6.3505062103271825,1.0716030305476352,11.62940939010673,3.711054620437409,8.989957800216956,-8.98103022273213,94.73694318112446,42.74994218526416,2.6394515898897737,4,-4.665008544921932,-4.895004272460966,4.954994201660128,2.609992980957003,2.689987182617159,3,0.029863691770706025,-2.116888778796099,135.3699951171875,2.5084829048777184,134.42999267578122,-1.0271482278048394,134.97000122070312,0.029863691770706025 7945,2021-04-05,141.5399932861328,141.75,137.27000427246094,137.50999450683594,2424400.0,0.025949452000901818,1.0134757025881578,3.276392507133034,70.71175572664055,57.903257435199436,-8.257460555685839,-10.176849636376858,-1.9889702806140406,-7.1540307310764035,25.075933659050175,4.4799957275390625,-0.3068930926506539,9.483493423461908,2.5856706360304997,16.38131621089333,6.03458202974619,12.932404817177627,-11.805735060772918,97.94514003147312,43.196817646953775,3.4489113937157105,4,-6.579994201660156,-7.079994201660156,0.33000946044921875,-0.7649917602539062,-0.17999267578125,0,-0.002543455047534171,-1.009384491947936,137.96000671386722,-2.116888778796099,135.3699951171875,2.5084829048777184,134.42999267578122,-0.002543455047534171 7946,2021-04-06,141.27999877929688,142.4199981689453,140.39999389648438,141.08999633789062,2129800.0,-0.0018368978321932072,-1.573241845818917,0.04714702207413578,68.98883229613696,60.01312769032576,-7.208190653683317,-9.28475375957521,-1.9167865357453024,-6.575864495146959,24.192663855660278,2.0200042724609375,0.6240887436584046,8.519998931884771,0.8740034318840628,16.165994431885466,4.697001181884417,12.342996681885126,-10.34416637647297,88.57715553421842,32.70660275802427,3.8229977500003485,4,-5.9850006103515625,-6.4850006103515625,0.49500274658203125,0.8250045776367188,-1.610000610351591,1,-0.0298697710728002,1.0134757025881578,141.5399932861328,-1.009384491947936,137.96000671386722,-2.116888778796099,135.3699951171875,-0.0298697710728002 7947,2021-04-07,142.00999450683594,142.77000427246094,140.75999450683594,141.3000030517578,1910200.0,0.005167013971166812,-1.2458102463558094,3.7367491166077738,73.087788958222,62.889747086199165,-7.301368563013398,-9.6361530203406,-2.8396541368934436,-7.0115090586918996,23.46287666219254,2.010009765625,1.8189346096342547,8.695994567871082,0.06598478491648052,17.3260043508257,4.380989676393767,13.010999459348398,-9.696062212077464,91.05870863970588,31.491515972481217,4.315004891477307,4,-6.5399932861328125,-7.0399932861328125,-0.23499298095703125,0.09500885009765625,-2.8799896240234375,2,-0.029223252285138335,-1.573241845818917,141.27999877929688,1.0134757025881578,141.5399932861328,-1.009384491947936,137.96000671386722,-0.029223252285138335 7948,2021-04-08,141.5500030517578,143.22999572753906,140.69000244140622,142.83999633789062,1776000.0,-0.0032391484604696874,1.4541092002742444,-1.8169138190414786,80.01773995417622,66.78474660757398,-5.586880073446935,-8.723191020448951,-2.5818562965426963,-6.270425008387576,22.699003638271552,2.539993286132841,2.6510632907642844,7.664502716064447,-1.5677508545110754,16.89675628663997,3.048375930776672,12.280629501352223,-7.772220680120995,75.82743289972007,9.70817091315648,4.616126785287764,4,-5.095008850097656,-6.350006103515625,0.22499847412109375,0.5550003051757812,-2.9300079345703125,3,-0.0014836221076618417,-1.2458102463558094,142.00999450683594,-1.573241845818917,141.27999877929688,1.0134757025881578,141.5399932861328,-0.0014836221076618417 7949,2021-04-09,140.46000671386722,140.72999572753906,138.44000244140622,140.60000610351562,1765500.0,-0.007700433164187448,10.450577957502144,0.10852722347734398,75.92436729475254,68.29934784274671,-3.1981141972538865,-7.288604658498997,-1.7086313297930076,-4.895475769462763,21.7026361823182,3.110000610351591,3.0572447537489325,6.118505859375034,-3.4780913172572525,15.715103036007307,1.320207271058905,10.916804447691163,-5.169870205286031,53.523607633502266,-17.99354125366638,4.798298588316138,4,-3.080009460449247,-5.260009765625028,0.7199935913085653,1.0499954223632528,-2.930007934570341,4,0.013954089145608695,1.4541092002742444,141.5500030517578,-1.2458102463558094,142.00999450683594,-1.573241845818917,141.27999877929688,0.013954089145608695 7950,2021-04-12,141.4499969482422,141.69000244140625,139.33000183105472,139.41999816894528,2058100.0,0.007048200107178548,-1.1357554165458679,-14.500054495915954,73.63466364172551,69.87366451567956,-3.173649190300722,-7.816137131755966,-2.804552373086608,-5.615494893464927,20.394534915475937,2.360000610351534,3.8897657529219316,6.560496520996082,-3.3564251901829323,16.477418232175097,1.6020356654065608,11.518957376585604,-4.889482964627746,62.83922183252283,-9.19773352405813,4.958460855589511,4,-3.6149978637695312,-6.25,-2.270000457763672,-1.0449981689453125,-3.389999389648409,0,-0.00565573042783829,10.450577957502144,140.46000671386722,1.4541092002742444,141.5500030517578,-1.2458102463558094,142.00999450683594,-0.00565573042783829 7951,2021-04-13,142.11000061035156,143.8800048828125,141.4499969482422,142.58999633789062,2105300.0,0.004665985693522945,-1.7000042385453313,-0.2364512394954792,72.35934560364167,71.22161372650964,-3.0333195396641486,-8.002773956899318,-3.571126891416725,-5.963820955789345,19.1712528790162,2.4300079345703125,4.883293291869023,6.6595001220703125,-3.5693089360104864,16.88830918015111,1.545095593029913,11.773904651110712,-4.482369547709169,67.46317135836838,-3.405679885183787,5.114404529040401,4,-3.0349960327148438,-6.584999084472656,-4.287502288818359,-2.2050018310546875,-3.2299957275390625,1,-0.005277601835048995,-1.1357554165458679,141.4499969482422,10.450577957502144,140.46000671386722,1.4541092002742444,141.5500030517578,-0.005277601835048995 7952,2021-04-14,141.61000061035156,143.0500030517578,141.27000427246094,141.9199981689453,1424900.0,-0.0035184012233659967,-2.595992601726264,0.6458339956130591,83.72361951802738,73.89177669820349,-1.573163146807758,-7.0888758771076255,-3.2717802418211477,-5.150609217926444,18.891362529599984,1.779998779296875,5.226023092473184,5.6660003662109375,-4.759538807134305,16.09153953955618,0.45323077953833035,10.878769952883545,-2.85694226007854,58.27199901266725,-16.437188332032704,5.2127695866726205,4,-1.529998779296875,-6.024997711181641,-5.545001983642578,-2.875,0.1999969482421875,2,-0.013699614667358917,-1.7000042385453313,142.11000061035156,-1.1357554165458679,141.4499969482422,10.450577957502144,140.46000671386722,-0.013699614667358917 7953,2021-04-15,142.77000427246094,142.97000122070312,140.6199951171875,141.61000061035156,1654300.0,0.008191537724099085,2.0128330529363434,-3.741976767080134,84.54450745273206,75.88806893845054,-1.7579541398380343,-7.6843672574682955,-4.723032700020383,-5.960651175317025,17.961031278428415,2.350006103515625,5.592620799497865,6.217504119873041,-4.314821892622206,16.749830132368288,0.9513411136254319,11.48366712612065,-3.0940955463308057,79.5955861728507,-0.5506835097793328,5.266163006247622,4,-2.1949996948242188,-7.185001373291016,-6.870002746582031,-4.035003662109375,-2.6000061035156534,3,-0.025495547248859718,-2.595992601726264,141.61000061035156,-1.7000042385453313,142.11000061035156,-1.1357554165458679,141.4499969482422,-0.025495547248859718 7954,2021-04-16,141.0500030517578,142.41000366210938,140.27000427246094,142.11000061035156,2468400.0,-0.012047357072432985,1.5783068296718448,-0.9137881139670095,73.64476901916855,76.21395930428699,0.4989251361363358,-5.203342231357141,-3.057532898925956,-3.9498287322504098,16.66678640099708,2.5,5.996112917868743,3.8450027465820256,-6.054323417030616,13.744328910194682,-1.1046603352243096,8.79466582838836,2.8300018310546875,37.80219927629753,-41.31983596122697,4.949663081806325,4,0.1100006103515625,-5.465000152587891,-5.320003509521484,-2.31500244140625,1.0399932861328125,4,-0.017227989237821095,2.0128330529363434,142.77000427246094,-2.595992601726264,141.61000061035156,-1.7000042385453313,142.11000061035156,-0.017227989237821095 7955,2021-04-19,139.6300048828125,141.35000610351562,138.75,140.0,2856300.0,-0.010067338803418924,-1.441314688520832,0.3490528012898025,64.0024282038444,75.65991440514335,1.8098214109664355,-3.0555416984960573,-1.6390592276712823,-2.2719373074225473,15.11992128963625,2.600006103515625,6.365314051287669,1.8635040283203068,-7.168963488498605,10.895971545139219,-2.652729730089135,6.3797377867297484,4.17779998779298,17.1540749553837,-58.484946487017304,4.51623375840945,4,1.529998779296875,-4.045001983642578,-4.230007171630859,-0.8950042724609375,3.6299896240234375,0,-0.015039791091306598,1.5783068296718448,141.0500030517578,2.0128330529363434,142.77000427246094,-2.595992601726264,141.61000061035156,-0.015039791091306598 7956,2021-04-20,140.86000061035156,141.75,138.83000183105472,139.60000610351562,2058300.0,0.008808964295112354,-1.085710704573839,-3.405435499835038,68.55169814842708,75.15590431516615,0.5743865354558579,-3.732642020043727,-2.9398143245109623,-3.2341095250616263,14.476234395212561,2.919998168945284,6.393261965258517,2.62099990844726,-5.99026006315529,11.23225988004981,-1.6846300773540008,6.926629894248521,2.745492065429687,49.069746810737925,-24.96144369311908,4.3056299858012705,4,0.3000030517578125,-5.274997711181641,-5.460002899169922,-2.125,3.1300048828125,1,-0.019877914522400064,-1.441314688520832,139.6300048828125,1.5783068296718448,141.0500030517578,2.0128330529363434,142.77000427246094,-0.019877914522400064 7957,2021-04-21,141.0399932861328,141.1999969482422,139.08999633789062,140.30999755859378,1576700.0,0.0012778125443797528,3.0190371005478616,0.5793642143505678,67.1092677329734,73.7216296239214,0.2708075834708552,-3.4607895703774716,-3.229908943136479,-3.116805925955987,14.449030244504673,2.1100006103515625,5.962477297439619,2.4014930725097656,-5.933069178040313,10.736055323059844,-1.7657880527652878,6.568774197784819,2.3712796826171996,54.26522805012981,-17.654957099095853,4.167281125275041,4,0.1200103759765625,-5.454990386962891,-6.022495269775391,-2.30499267578125,1.8899993896484375,2,-0.015314722817224347,-1.085710704573839,140.86000061035156,-1.441314688520832,139.6300048828125,1.5783068296718448,141.0500030517578,-0.015314722817224347 7958,2021-04-22,141.25999450683594,143.27000427246094,140.41999816894528,141.11000061035156,2498500.0,0.0015598499090736517,-2.7255011469032597,0.205472293639355,61.619715282911784,72.13222384482799,0.005970314358989981,-2.9283545001974005,-3.6773939520758177,-3.0553320064055356,14.312931813361478,2.8500061035156534,5.608775984911517,2.04849472045899,-5.237324781269962,9.334314222187942,-1.5944150304054858,5.691404471323466,-2.5099945068359375,55.53079943150937,-12.945415218971085,3.642909750864474,4,0.0550079345703125,-5.674991607666016,-6.737495422363281,-2.524993896484375,1.6699981689453125,3,0.003893551416860541,3.0190371005478616,141.0399932861328,-1.085710704573839,140.86000061035156,-1.441314688520832,139.6300048828125,0.003893551416860541 7959,2021-04-23,143.13999938964844,143.60000610351562,140.83999633789062,142.52000427246094,2365300.0,0.013308827381566468,2.584408378415869,4.133468972533062,56.40004003916028,70.21726566676519,-1.6247598976270865,-3.9798828463125346,-5.719370143405314,-4.682544573323611,13.861548953565578,2.760009765625,5.113110726359821,3.2729995727539176,-2.7912976737389386,9.337296819246774,0.24085094950748953,6.305148196000346,-4.299599304199205,90.51533742331289,24.702346042263045,3.032148623246434,4,-1.8249969482421875,-7.554996490478516,-8.885002136230469,-4.404998779296875,0.4799957275390625,4,-0.020748925760565085,-2.7255011469032597,141.25999450683594,3.0190371005478616,141.0399932861328,-1.085710704573839,140.86000061035156,-0.020748925760565085 7960,2021-04-26,143.7899932861328,145.38999938964844,143.0399932861328,143.6300048828125,1749200.0,0.0045409661817519265,-2.507441442056958,0.2580478440637921,59.736231839452095,68.81469747074411,-2.1321354287427425,-3.9718983729761135,-6.614809044790491,-5.130562495258744,14.352548858396148,2.350006103515625,4.515575346414323,3.3759941101074276,-1.9522245357134693,8.704212755928324,0.7118847871969933,6.040103433017862,-4.759208959960915,75.6096539789167,12.152536499367116,2.664109322910442,4,-1.7199935913085938,-7.104991912841797,-9.534996032714844,-5.05499267578125,-2.3899993896484375,0,-0.011822776463027651,2.584408378415869,143.13999938964844,-2.7255011469032597,141.25999450683594,3.0190371005478616,141.0399932861328,-0.011822776463027651 7961,2021-04-27,143.4600067138672,144.42999267578125,142.5,144.36000061035156,2159500.0,-0.0022949202842577066,2.7116027935911733,-5.625369575584168,55.804711303757195,65.71259655804744,-1.7774273611402975,-3.1339277239945034,-6.552380160236339,-4.590325024320322,15.62736781736188,1.92999267578125,4.071611881502264,2.621507263183588,-2.2101673887093796,7.453181915076556,0.20566993723710425,5.037344589130072,-4.047669483886693,69.36521046219576,9.01122462684306,2.4158373259464794,4,-1.3900070190429688,-6.6800079345703125,-9.175008773803711,-4.725006103515625,-1.470001220703125,1,-0.0013942018518804389,-2.507441442056958,143.7899932861328,2.584408378415869,143.13999938964844,-2.7255011469032597,141.25999450683594,-0.0013942018518804389 7962,2021-04-28,143.99000549316406,144.9499969482422,143.32000732421875,144.08999633789062,1453500.0,0.0036944009096135932,-1.2638946286465123,0.11110169204163982,59.713411004337146,62.953585841559104,-2.161638278639714,-3.068305507009768,-7.286107913246866,-4.941580848218791,17.018215834996624,1.6299896240234375,3.6844740575714923,2.6735054016113224,-1.3049224476695827,6.6519332508922275,0.6842914769708557,4.662719326251789,-4.2190085336035,71.83111564132967,12.879454894606049,1.9892139246404534,4,-1.9200057983398438,-7.2100067138671875,-9.705007553100586,-5.2550048828125,1.220001220703125,2,0.0,2.7116027935911733,143.4600067138672,-2.507441442056958,143.7899932861328,2.584408378415869,143.13999938964844,0.0 7963,2021-04-29,146.33999633789062,146.72000122070312,143.49000549316406,144.3000030517578,1698700.0,0.016320513612579468,1.3071372908049548,-20.401800701968565,71.2735382933736,62.69011576091522,-4.416402600130596,-4.80043354292053,-9.818333077297893,-7.078827314288958,18.401929650462904,3.2299957275390625,3.3592259515071987,4.474996185302729,0.9494498518464809,8.000542518758976,2.712223018574605,6.237769352030853,-6.2318592325247835,93.5373372916191,32.49872895196167,1.762773166728128,4,-3.6049957275390625,-8.894996643066406,-11.85999870300293,-7.6049957275390625,-0.6199951171875,3,-0.023301925293450654,-1.2638946286465123,143.99000549316406,2.7116027935911733,143.4600067138672,-2.507441442056958,143.7899932861328,-0.023301925293450654 7964,2021-04-30,142.0800018310547,146.2899932861328,141.89999389648438,145.10000610351562,2551400.0,-0.02911025429438896,-1.5976172955989039,-1.4803991233647236,51.843201119992,61.33909052937605,0.005657055565677638,-0.227623779303201,-5.844767649409562,-2.6336500432048524,19.20133005602663,4.44000244140625,2.787018446063314,0.009001922607410506,-2.999356590686318,3.0173604359011392,-1.4951773340394539,1.5131811792542749,-1.4429155964618587,3.734598776766155,-54.71848329889626,1.504179256646871,4,0.6949996948242188,-4.635002136230469,-7.600004196166992,-3.345001220703125,3.4199981689453125,4,0.005982480530491996,1.3071372908049548,146.33999633789062,-1.2638946286465123,143.99000549316406,2.7116027935911733,143.4600067138672,0.005982480530491996 7965,2021-05-03,141.17999267578125,143.47000122070312,141.0500030517578,142.7100067138672,2242800.0,-0.006334523815277104,-1.7039187104143758,0.5066264481934529,47.316764356536765,58.979653441388244,1.2836425191406704,0.6788364788243086,-5.200483723980483,-1.5861408933149335,19.197716043562625,2.4199981689453125,2.0200086448653565,-0.8730072021484432,-3.898999699448666,2.1529852951517796,-2.3860034507985404,0.639989046501654,5.540008544921875,2.292586701974493,-52.74792802258252,1.5129962486501056,5,1.725006103515625,-2.9799957275390625,-6.699995040893555,-2.4449920654296875,4.6400146484375,0,0.017282919450277268,-1.5976172955989039,142.0800018310547,1.3071372908049548,146.33999633789062,-1.2638946286465123,143.99000549316406,0.017282919450277268 7966,2021-05-04,137.05999755859378,140.8800048828125,135.75,140.72999572753906,2511900.0,-0.02918257069646557,1.5843746036382644,2.39866960536943,39.14078677210185,55.87204444573585,5.372943365015999,4.707843161347313,-1.2704030325676285,2.6379771711064848,18.657400796544447,5.42999267578125,1.5322361338251937,-4.782002258300764,-8.53590875034834,-1.0280957662531875,-6.6589555043245525,-2.905049012276976,9.54660369873045,11.941635486069835,-40.92663346162062,1.8769532460237837,5,4.175003051757784,2.0650024414062216,-2.579999923706083,1.675003051757784,8.600006103515597,1,0.03166493809424753,-1.7039187104143758,141.17999267578125,-1.5976172955989039,142.0800018310547,1.3071372908049548,146.33999633789062,0.03166493809424753 7967,2021-05-05,137.86000061035156,140.61000061035156,137.6300048828125,138.02000427246094,2126700.0,0.005836882139267363,-8.612965150620202,0.043597749847204485,38.07670759398359,53.256154702521606,4.55324324277376,3.7745130434873317,-2.219800812857386,1.9315195621105659,18.015332046556807,3.550003051757784,1.3768935976806915,-3.7744995117187443,-7.926939232513007,0.3779402090755184,-5.8507193721158615,-1.6982796513216272,8.3123365966797,19.234278719764095,-29.003437338297385,2.076219860397127,5,3.375,1.720001220703125,-3.8925037384033203,0.875,8.529998779296875,2,0.02995796361908898,1.5843746036382644,137.05999755859378,-1.7039187104143758,141.17999267578125,-1.5976172955989039,142.0800018310547,0.02995796361908898 7968,2021-05-06,141.33999633789062,141.4199981689453,137.58000183105472,137.58000183105472,1957300.0,0.025242969042013508,-1.0425542276241457,-23.499427808506404,50.648755706694836,52.617123110025446,1.2133901308436066,0.29299969749303045,-5.699323088479332,-1.4578553323294727,17.15091569945554,3.8399963378905966,1.1017170027843406,-0.28400344848631676,-4.438404459169931,3.8703975621972972,-2.3612039538281238,1.7931970568554902,4.415447380859376,53.03605216945664,3.3346278820384327,2.0772005053418092,5,-0.1049957275390625,-0.8449935913085938,-8.229997634887695,-2.6049957275390625,7.2100067138671875,3,0.027380858046188283,-8.612965150620202,137.86000061035156,1.5843746036382644,137.05999755859378,-1.7039187104143758,141.17999267578125,0.027380858046188283 7969,2021-05-07,142.4199981689453,143.83999633789062,141.77999877929688,142.58999633789062,1603800.0,0.007641162155352044,-1.8413819230324013,-0.04521234502769752,56.33802328684978,52.239544381958524,0.02292653795572619,-0.6668240831287164,-6.687631876152409,-2.4579195439725368,17.176716107833684,2.5,0.8839110402205108,0.6979988098144645,-3.4331952848104947,4.829192904439424,-1.3675982374980151,2.763595857126944,2.9352278010546797,82.44748069545405,27.44639968183101,2.0655970473124867,5,-1.18499755859375,-1.18499755859375,-9.559999465942383,-3.68499755859375,2.3800048828125,4,0.023170924688843186,-1.0425542276241457,141.33999633789062,-8.612965150620202,137.86000061035156,1.5843746036382644,137.05999755859378,0.023170924688843186 7970,2021-05-10,140.64999389648438,143.3300018310547,140.6199951171875,141.4499969482422,3119100.0,-0.012428059929907254,-5.302336722201522,4.705950991831972,49.53435261717309,51.54283786122696,1.4535360590112134,1.0963851915679186,-4.803669355145928,-0.6452412809435089,16.850974802223657,2.7100067138671875,0.752729366716153,-1.0320053100585938,-5.1896955147586254,3.125684894641438,-3.1108504124086096,1.046839792291422,4.3210230347156084,60.56855518629312,4.618206711806174,2.0788451023500203,5,0.5850067138671875,0.5850067138671875,-7.469993591308594,-1.9149932861328125,1.95001220703125,0,0.034482803512136284,-1.8413819230324013,142.4199981689453,-1.0425542276241457,141.33999633789062,-8.612965150620202,137.86000061035156,0.034482803512136284 7971,2021-05-11,141.36000061035156,142.47000122070312,138.69000244140622,138.89999389648438,4112800.0,0.005048039421812867,-1.6250086095907872,-3.0749966621526252,50.69325717156892,50.54059854647493,0.46300693656900194,0.3449976263805752,-5.49550314620825,-1.3578297847465421,16.02669071837106,3.7799987792969034,0.5948948785857624,-0.28449859619141193,-4.439463036498182,3.8704658441153583,-2.3619808163448113,1.7929836239619874,3.242175643600433,60.3834200680063,4.045594849259388,2.0774822201533887,5,-0.125,-0.125,-6.650001525878906,-2.625,0.5699920654296875,1,0.031550698179189096,-5.302336722201522,140.64999389648438,-1.8413819230324013,142.4199981689453,-1.0425542276241457,141.33999633789062,0.031550698179189096 7972,2021-05-12,139.66999816894528,142.6999969482422,137.78999328613278,141.66000366210938,5809100.0,-0.011955308673665344,1.4127829161214998,-0.8089431146453077,46.761716642592305,47.817062807499234,1.649204451434656,1.983924763758239,-3.79208410560733,0.3047282153497406,15.308502305650457,4.910003662109403,0.2687929988937299,-1.8775009155273779,-6.125398199614068,2.3703963685593124,-4.001449557570709,0.24644772651595304,4.578091034848626,33.38655226627266,-22.101045918803877,2.12394864204334,5,1.3499984741211222,1.5650024414062784,-4.624999999999972,-0.9349975585937216,1.449996948242216,2,0.04288684450270108,-1.6250086095907872,141.36000061035156,-5.302336722201522,140.64999389648438,-1.8413819230324013,142.4199981689453,0.04288684450270108 7973,2021-05-13,139.1300048828125,140.94000244140625,138.02999877929688,138.91999816894528,2322900.0,-0.0038662081564546646,-1.9246187230192382,-0.1055307206882666,41.3614850939031,46.65242769348936,1.183347640682058,2.3581392925864293,-3.123135267953444,0.841800914432298,14.775369293433421,2.910003662109375,-0.010117603420894739,-2.2354942321777287,-6.573800434500583,2.102811970145126,-4.40464733333917,-0.06634113101628714,4.778160752829649,22.14894083880458,-27.713729043047582,2.1691531011614305,5,0.6649932861328125,2.1049957275390625,-3.910003662109375,-0.3950042724609375,1.8300018310546875,3,0.05218137175335347,1.4127829161214998,139.66999816894528,-1.6250086095907872,141.36000061035156,-5.302336722201522,140.64999389648438,0.05218137175335347 7974,2021-05-14,138.6199951171875,140.71000671386722,137.85000610351562,140.21000671386722,2494400.0,-0.0036657065171138425,1.2084847913561143,-7.571241735085938,38.794971939560064,45.70556186938084,1.2861986128229432,2.8214203716223096,-2.4306984687653994,1.3018255179601397,14.35512219550214,2.860000610351591,-0.4381362645511899,-2.6240036010742074,-7.132295046778921,1.8842878446305065,-4.8781493239265785,-0.36985787822183624,4.96184389302897,14.981959401768691,-30.31753986917238,2.2541457228523605,5,1.1750030517578125,2.6150054931640625,-2.792499542236328,0.1150054931640625,2.2400054931640625,4,0.07163474451269192,-1.9246187230192382,139.1300048828125,1.4127829161214998,139.66999816894528,-1.6250086095907872,141.36000061035156,0.07163474451269192 7975,2021-05-17,137.52999877929688,138.35000610351562,136.44999694824222,137.05000305175778,2031200.0,-0.00786319705875882,-1.2619049781564626,-0.3018819035920396,37.55768468544034,45.52966163752956,2.0159986250591544,3.9484625938818567,-1.2094117895897512,2.3605384943969057,14.582898521413984,2.169998168945284,-1.3442400976272495,-3.608999633789068,-8.366500172190797,1.1485009046126606,-5.987749902989918,-1.230249364588218,5.738566670510949,17.280029296874623,-23.94361467972663,2.378750269200864,5,2.6149978637695312,3.7050018310546875,-1.2400016784667969,1.2050018310546875,1.089996337890625,0,0.05286122545618266,1.2084847913561143,138.6199951171875,-1.9246187230192382,139.1300048828125,1.4127829161214998,139.66999816894528,0.05286122545618266 7976,2021-05-18,138.05999755859378,140.69000244140622,136.75999450683594,137.30999755859378,2079500.0,0.0038536958045598535,-3.2486432094487094,1.5625139078741486,37.55768468544042,45.4719924254692,1.8358237426059247,3.37075968923952,-1.4254920520505436,1.827248800046135,14.42779436822933,3.930007934570284,-1.6512593532765436,-2.9390007019042628,-7.891852292118784,2.013850888310259,-5.415426497011538,-0.46257490679698776,4.907825273221732,25.76000976562512,-11.113141541245078,2.4764257951072626,5,2.084999084472628,3.175003051757784,-1.5424995422363565,0.6750030517577841,0.5899963378905966,1,0.03288431569756489,-1.2619049781564626,137.52999877929688,1.2084847913561143,138.6199951171875,-1.9246187230192382,139.1300048828125,0.03288431569756489 7977,2021-05-19,138.8800048828125,139.19999694824222,135.55999755859378,135.97999572753906,1720100.0,0.005939499773427892,1.0565007306128629,3.8666788736979165,33.27357549399429,43.54141684628025,1.313889356779157,2.509286828894858,-2.035504842783041,0.9754737547616514,14.392446779269353,3.6399993896484375,-1.799841170113325,-2.0109939575195312,-7.053470051499431,3.031482136460369,-4.532232004509467,0.5102440894704046,3.7991050357303777,61.710117305379505,30.6825272404349,2.5212380469899487,5,0.8199920654296875,2.2599945068359375,-1.5800018310546875,-0.1450042724609375,-0.290008544921875,2,0.021961316861576652,-3.2486432094487094,138.05999755859378,-1.2619049781564626,137.52999877929688,1.2084847913561143,138.6199951171875,0.021961316861576652 7978,2021-05-20,141.80999755859375,143.10000610351562,139.00999450683594,139.91999816894528,2459000.0,0.021097296750915318,-1.204854013547806,0.6517218699850141,49.35621349481296,42.7656602027206,-1.7236864901411764,-0.39778282907457196,-4.691013944434616,-1.9743615831360728,13.804469116294182,4.220001220703125,-1.333620134782251,0.8914985656738281,-4.165429151025421,5.948426282373077,-1.6369652926757965,3.4199624240234527,-6.249999999999972,82.891152745567,46.41136681304723,2.528463858349624,5,-2.3649978637695312,-0.6699981689453125,-3.9774951934814453,-3.0749969482421875,1.1699981689453125,3,-0.00486568262665088,1.0565007306128629,138.8800048828125,-3.2486432094487094,138.05999755859378,-1.2619049781564626,137.52999877929688,-0.00486568262665088 7979,2021-05-21,140.16999816894528,143.19000244140625,139.8800048828125,142.47000122070312,2967400.0,-0.01156476565744835,-1.2986176970801566,-1.216933224611059,47.67389637380711,42.5589428423466,-0.487700732951339,1.062792937250066,-2.829258963250254,-0.34653868503980334,13.107011688260966,3.30999755859375,-0.9073753555467761,-0.6000007629394872,-5.555669591025492,4.355668065146517,-3.0778351769824894,1.877833651103515,-4.610000610351506,60.41936645068342,18.804848962036402,2.4778344140430075,5,-0.7949981689452841,0.9700012207031534,-2.0899944305419638,-1.4349975585937216,3.930007934570341,4,0.005636074447041839,-1.204854013547806,141.80999755859375,1.0565007306128629,138.8800048828125,-3.2486432094487094,138.05999755859378,0.005636074447041839 7980,2021-05-24,142.08999633789062,142.6699981689453,140.16999816894528,141.38999938964844,1649800.0,0.013697639965944752,1.6881711608981658,-0.3043460954137411,62.890815637005154,43.91422711628397,-2.4383745734474758,-1.0446548561266127,-4.473216936485812,-2.2673528568040524,11.918061132429845,2.5000000000000284,-1.0048094183850367,1.4049972534179744,-3.3882245409137965,6.198219047749745,-0.991613643747911,3.80160815058386,-6.224798583984352,85.58315334773214,38.55396676394621,2.3966108971658873,5,-2.714996337890625,-0.9499969482421875,-3.7174930572509766,-3.3549957275390625,1.7400054931640625,0,-0.008656455480610559,-1.2986176970801566,140.16999816894528,-1.204854013547806,141.80999755859375,1.0565007306128629,138.8800048828125,-0.008656455480610559 7981,2021-05-25,143.25999450683594,143.83999633789062,141.5,142.58999633789062,1897000.0,0.00823420507495154,1.5573704880306176,0.9571444141689374,63.581470246903685,45.78308862787412,-3.699564316274376,-2.350939632987007,-5.36078304959355,-3.452927578746028,11.006097754259137,2.339996337890625,-1.3242935500155681,2.584996032714855,-2.184624185945779,7.354616251375489,0.200185923384538,4.969806142045172,-7.10180456542966,92.99514593522751,40.69652099067947,2.3848101093303136,5,-3.55999755859375,-2.1199951171875,-4.887491226196289,-5.18499755859375,-1.1199951171875,1,-0.03238866094907622,1.6881711608981658,142.08999633789062,-1.2986176970801566,140.16999816894528,-1.204854013547806,141.80999755859375,-0.03238866094907622 7982,2021-05-26,143.99000549316406,145.72999572753906,143.17999267578125,144.0,1617000.0,0.0050957072059170105,-2.1287994383337234,-0.014917215149513767,57.734985520646525,47.602366453067845,-4.19331028345357,-3.2474490191468988,-5.821458481174091,-4.219177405288292,10.090376238318136,2.5500030517578125,-1.316275094206901,3.31500701904298,-1.4546131996176541,8.084627237703614,0.930196909712663,5.699817128373297,-7.37090716796871,74.10729288241198,20.997200662502685,2.3848101093303136,5,-3.3450088500976562,-2.850006103515625,-5.617502212524414,-5.915008544921875,-0.5800018310546875,2,-0.037085987866937065,1.5573704880306176,143.25999450683594,1.6881711608981658,142.08999633789062,-1.2986176970801566,140.16999816894528,-0.037085987866937065 7983,2021-05-27,142.92999267578125,144.4600067138672,142.52000427246094,143.32000732421875,1913200.0,-0.007361711069822419,-2.206638250649449,39.02290076335878,51.49033775281519,49.01296265454062,-2.8357976054188043,-2.588729309657623,-4.4621232245322915,-3.1366294313637013,8.598074128106656,1.94000244140625,-1.4205211051809954,2.4254943847656136,-1.6904683202453157,6.541457089776543,0.367513032260149,4.483475737271078,-5.582022558398393,52.13662506357839,2.624431251865616,2.05798135250546,5,-2.2849960327148438,-1.7899932861328125,-4.557489395141602,-4.8549957275390625,0.07000732421875,3,-0.030364490032091185,-2.1287994383337234,143.99000549316406,1.5573704880306176,143.25999450683594,1.6881711608981658,142.08999633789062,-0.030364490032091185 7984,2021-05-28,142.92999267578125,144.2100067138672,142.72000122070312,143.30999755859375,1341000.0,0.0,-2.7250705729762723,0.9743348982785602,57.431534510267305,51.22116819063251,-2.4139869321489584,-2.658065497362088,-4.072810613366869,-3.142766237306404,7.696666121642775,1.4900054931640625,-1.2755806078256455,2.3829948425292855,-1.8181364607969783,6.584126145855549,0.2824291908661678,4.483560494192403,-4.911460509585908,49.6402107689777,1.4635111851507574,2.1005656516631306,5,-2.2849960327148438,-1.7899932861328125,-4.479990005493164,-4.8549957275390625,0.0200042724609375,4,0.00034984296033124807,-2.206638250649449,142.92999267578125,-2.1287994383337234,143.99000549316406,1.5573704880306176,143.25999450683594,0.00034984296033124807 7985,2021-06-01,143.6199951171875,144.14999389648438,142.1699981689453,142.1699981689453,2610300.0,0.004827555284155238,-1.7310343376093111,-3.8157324124638614,57.37595031140033,53.42319770462806,-2.401857330678638,-3.3264449711843724,-4.370350743942652,-3.7627838757415475,7.012638116942041,1.9799957275390625,-0.9005725367903779,2.9509971618652457,-1.4638127064302466,7.365807030160738,0.7435922277174996,5.158402096012992,-4.984545866084659,50.118138497999766,3.3415242631865,2.207404934147739,6,-2.9749984741210938,-2.4799957275390625,-5.169992446899414,-5.5449981689453125,-3.169998168945284,1,0.0033422295129341695,-2.7250705729762723,142.92999267578125,-2.206638250649449,142.92999267578125,-2.1287994383337234,143.99000549316406,0.0033422295129341695 7986,2021-06-02,141.39999389648438,143.86000061035156,140.92999267578125,143.69000244140625,1522100.0,-0.015457466203725345,1.2281387792991414,-1.579319561808749,55.4573924160552,55.88806625152372,0.3819082210239628,-0.805952697961402,-1.8726285552148454,-1.547907156271151,7.271025885954314,2.9300079345703125,-0.43621467264952685,0.5139961242675781,-3.567999959034921,4.595992207570077,-1.5270019173836715,2.5549941659188278,-2.1969809272666225,9.79168587259555,-37.08090472739092,2.0409980416512545,6,0.970001220703125,-0.2599945068359375,-2.022493362426758,-3.3249969482421875,-0.4099884033203125,2,0.01718534681372952,-1.7310343376093111,143.6199951171875,-2.7250705729762723,142.92999267578125,-2.206638250649449,142.92999267578125,0.01718534681372952 7987,2021-06-03,141.99000549316406,142.5500030517578,140.64999389648438,140.88999938964844,1574900.0,0.004172642306559338,-1.4050488662262912,-0.4803502178866989,58.99369017058129,56.95889699327575,0.3122833164905501,-1.1285517255495563,-2.2252073637515366,-2.157547519085199,7.506023801160117,1.9000091552734375,0.21478360902861482,0.897507476806652,-2.9511317720476598,4.746146725660964,-1.0268121476204897,2.8218271012337937,-2.2648339032806177,35.17078972978818,-14.21659831268579,1.9243196244271537,6,0.8149948120117188,-0.850006103515625,-2.5650062561035156,-3.915008544921875,-0.600006103515625,3,0.0010563693970107035,1.2281387792991414,141.39999389648438,-1.7310343376093111,143.6199951171875,-2.7250705729762723,142.92999267578125,0.0010563693970107035 7988,2021-06-04,145.2100067138672,145.82000732421875,142.63999938964844,142.89999389648438,1919500.0,0.022677661075646283,-1.2473539767182302,2.1,67.705536200822,59.18463475183296,-2.6537806325769964,-4.2622853718553415,-5.060690507478512,-5.368433665583154,8.365689334938581,3.8300018310546875,0.9617521162674052,3.924008178710949,-0.3433930460344641,8.191409403456362,1.7903075663382424,6.057708791083655,-5.004449192971293,88.2011793803236,33.038157238720615,2.1337006123727034,6,-2.2150039672851562,-4.07000732421875,-5.785007476806641,-7.135009765625,-1.9600067138671875,4,-0.012395860949890869,-1.4050488662262912,141.99000549316406,1.2281387792991414,141.39999389648438,-1.7310343376093111,143.6199951171875,-0.012395860949890869 7989,2021-06-07,145.72000122070312,145.9600067138672,144.0500030517578,144.74000549316406,1510500.0,0.0035121168187870477,1.6164313409905626,0.42423822074259027,72.71211628820184,60.2758903797437,-2.563270800420014,-4.756230172780363,-5.179727410951358,-5.831765867288823,8.681501453373247,1.910003662109375,1.8189641136179375,4.269002532958979,-0.4176147276532731,8.95561979357123,1.9256939026528528,6.612311163265105,-5.07000732421875,95.48013344942629,34.05765946715425,2.3433086303061326,6,-2.4150009155273438,-4.795005798339844,-5.630001068115234,-7.6450042724609375,-2.600006103515625,0,-0.018665942889909082,-1.2473539767182302,145.2100067138672,-1.4050488662262912,141.99000549316406,1.2281387792991414,141.39999389648438,-0.018665942889909082 7990,2021-06-08,145.5,147.25999450683594,145.1999969482422,146.4499969482422,1157900.0,-0.0015097530802921089,-1.6580561325444718,-0.9693888672635267,70.99319727891145,61.099415605522346,-2.0212479231960856,-4.378749310412843,-4.65417549504636,-5.52247724886746,9.513914469126696,2.05999755859375,2.0508055400760554,3.8065010070800724,-1.1968133973669808,8.809815411527126,1.3048438048565458,6.308158209303599,-4.212804565429678,73.37376181055558,7.132877890006,2.5016572022235244,6,-1.5450057983398438,-4.090003967285156,-5.3899993896484375,-7.4250030517578125,-2.839996337890625,1,-0.01752579417015676,1.6164313409905626,145.72000122070312,-1.2473539767182302,145.2100067138672,-1.4050488662262912,141.99000549316406,-0.01752579417015676 7991,2021-06-09,145.82000732421875,147.44000244140625,145.57000732421875,146.27999877929688,1769800.0,0.0021993630530499075,-2.8958578376831867,0.48420308710387255,70.1509571726809,62.47896801130394,-2.1679072565163438,-4.5824359768899114,-4.72695805288555,-5.791944569226359,10.403572160153873,1.94000244140625,2.4925526474522144,3.90350799560548,-1.4242693277406602,9.23128531895162,1.23961933393241,6.56739665727855,-3.6966200195312524,76.1414863255354,8.942181871837803,2.6638886616730746,6,-1.7750091552734375,-4.32000732421875,-5.267509460449219,-7.7450103759765625,-2.720001220703125,2,-0.036826293418273925,-1.6580561325444718,145.5,1.6164313409905626,145.72000122070312,-1.2473539767182302,145.2100067138672,-0.036826293418273925 7992,2021-06-10,145.66000366210938,146.39999389648438,142.30999755859375,146.36000061035156,3279100.0,-0.001097268235308868,9.487391670090185,1.5217607642805016,63.321781038608265,63.7935728208365,-1.9513026091007077,-4.164165951066082,-4.299082888938614,-5.582776214586545,10.624020489895516,4.089996337890625,2.4418891813378423,3.4440040588378906,-2.023657852284856,8.911665969960637,0.7101731032765315,6.17783501439925,1.779998779296875,65.3022010707912,0.08418255599495694,2.7338309555613707,6,-1.6150054931640625,-4.160003662109375,-5.480003356933594,-7.5850067138671875,-4.4199981689453125,3,-0.03206095051170266,-2.8958578376831867,145.82000732421875,-1.6580561325444718,145.5,1.6164313409905626,145.72000122070312,-0.03206095051170266 7993,2021-06-11,146.38999938964844,146.75999450683594,144.97999572753906,145.22999572753906,1247500.0,0.005011641556953661,-1.1445721114072984,-1.6571553133514987,72.96891904075014,65.51994887977904,-2.390241441260315,-4.555960061315659,-4.777505294960065,-6.297663284831373,10.89601135522543,1.779998779296875,2.3071197877860925,3.811000061035145,-1.7570731570280884,9.379073279098378,1.026963452003514,6.595036670066776,1.0500030517578125,79.53212373587151,13.14088151519222,2.7840366090316233,6,-2.345001220703125,-4.8899993896484375,-5.9824981689453125,-9.444999694824219,-5.3199920654296875,4,-0.03415533862180997,9.487391670090185,145.66000366210938,-2.8958578376831867,145.82000732421875,-1.6580561325444718,145.5,-0.03415533862180997 7994,2021-06-14,148.5500030517578,148.74000549316406,146.14999389648438,146.66000366210938,1746200.0,0.014755131300739022,1.2819442483884196,1.6293046749625109,73.43971635132307,67.3048117731038,-4.100412799728076,-6.254563478948597,-6.739145896865921,-8.496427812227381,11.336029807596098,2.5900115966796875,2.3483103794208944,5.474503326416027,-0.37114742219191044,11.320154075023964,2.5516779521120725,8.397328700719981,-6.2400054931640625,97.04506676601873,31.714910736073065,2.922825374303962,6,-3.8550033569335938,-6.400001525878906,-7.685001373291016,-11.605003356933594,-7.8300018310546875,0,-0.03567824263127872,-1.1445721114072984,146.38999938964844,9.487391670090185,145.66000366210938,-2.8958578376831867,145.82000732421875,-0.03567824263127872 7995,2021-06-15,144.8000030517578,148.92999267578125,144.30999755859375,148.9199981689453,1795600.0,-0.0252440250620084,1.2318902542404115,-2.179892300364112,54.7066142372679,67.22139197546076,-0.18486671255880083,-2.0363940453032683,-2.9456796723555954,-4.813296019596123,11.137960210760571,4.6199951171875,2.526007769641751,1.3610031127929574,-3.90845083033372,6.630457055919635,-1.2737238587703814,3.995730084356296,-2.361405334472664,37.613403772749905,-23.21692470389992,2.6347269715633366,6,-0.010009765625,-2.5550079345703125,-3.56500244140625,-7.855003356933594,-2.510009765625,1,-0.011602264496982095,1.2819442483884196,148.5500030517578,-1.1445721114072984,146.38999938964844,9.487391670090185,145.66000366210938,-0.011602264496982095 7996,2021-06-16,142.60000610351562,144.25999450683594,140.44999694824222,143.9600067138672,2922500.0,-0.015193348769860227,2.8877998271687306,0.33009762673698556,46.10208393773604,65.7889912829224,2.4621772975142733,0.5493328612896278,-0.7185027945661204,-2.6941180078703724,11.73850984186952,4.350006103515597,2.5535610710680885,-1.0659942626953125,-5.71433518341712,3.582346658026495,-3.390164723056216,1.2581761976655912,6.329986572265625,25.353894322035934,-32.40086876093128,2.324170460360899,6,2.0899887084960938,-0.355010986328125,-1.3650054931640625,-5.655006408691406,2.3899993896484375,2,0.0004207402245846037,1.2318902542404115,144.8000030517578,1.2819442483884196,148.5500030517578,-1.1445721114072984,146.38999938964844,0.0004207402245846037 7997,2021-06-17,141.92999267578125,143.5500030517578,140.66999816894528,142.13999938964844,2199700.0,-0.004698551185530864,-1.1098969890393424,0.15441663207261386,47.133032941073544,63.50315758739479,3.4897691821879278,1.538435910020695,-0.05206820525205558,-2.114430295199071,12.004373661030945,2.8800048828125284,2.517322481664621,-1.8885070800781136,-6.050400548573037,2.27338638841681,-3.9694538143255613,0.19243965416933406,7.0,17.452788599087434,-39.318441671331676,2.08094673424746,6,2.7600021362304688,0.31500244140625,-0.6949920654296875,-4.984992980957031,3.32000732421875,3,0.008243595350611255,2.8877998271687306,142.60000610351562,1.2318902542404115,144.8000030517578,1.2819442483884196,148.5500030517578,0.008243595350611255 7998,2021-06-18,141.1199951171875,142.63999938964844,139.91999816894528,142.0,3235600.0,-0.005707021774066234,1.5185153788553365,4.190365472644046,45.04111087143008,60.42860142997571,4.08853982496629,2.4180652023127323,0.759693652861273,-1.4003855524558162,12.318524246825808,2.7200012207031534,2.6700948789318772,-2.664004516601551,-6.906657309986542,1.57864827678344,-4.785330913294047,-0.5426781199090556,7.640397644042963,13.318509210319354,-42.5224982195629,2.121326396692502,6,3.3050003051757812,1.125,0.007503509521484375,-4.174995422363281,0.80999755859375,4,0.0008504136913900506,-1.1098969890393424,141.92999267578125,2.8877998271687306,142.60000610351562,1.2318902542404115,144.8000030517578,0.0008504136913900506 7999,2021-06-21,140.9600067138672,142.08999633789062,138.78999328613278,139.3800048828125,2628500.0,-0.0011337047112810472,-1.391284877903123,-1.7954466638923567,42.49439636131607,57.26206799468733,3.9139051163699037,2.7829573583047704,0.9547628684498477,-1.3371366043267585,12.737730692269228,3.300003051757841,2.721441364918576,-2.8634933471679744,-6.977224185370744,1.2502374910347953,-4.920358766269345,-0.8066279280666038,7.44677026367188,21.400528188884177,-33.711779255610665,2.056865419101384,6,2.8999862670898438,1.2849884033203125,-0.44500732421875,-4.015007019042969,2.5999908447265625,0,0.0007803675164037571,1.5185153788553365,141.1199951171875,-1.1098969890393424,141.92999267578125,2.8877998271687306,142.60000610351562,0.0007803675164037571 8000,2021-06-22,140.86000061035156,141.66000366210938,140.07000732421878,141.1699981689453,1531700.0,-0.0007094643782092902,1.4650942726691618,-0.19620075907558887,48.26925465808132,54.83076771528738,3.6727381496660882,2.9366543363621815,1.0574957678632302,-1.2840193662941033,13.179591574926903,1.5899963378905966,2.2901884367481955,-2.9019996643066293,-7.159126470403976,1.3551271417907174,-5.030563067355303,-0.773436261257956,6.969769345703128,37.84290424623863,-22.051961648191345,2.1285634030486706,6,2.9999923706054688,1.3849945068359375,-0.345001220703125,-3.9150009155273438,2.5200042724609375,1,-0.000993890309823997,-1.391284877903123,140.9600067138672,1.5185153788553365,141.1199951171875,-1.1098969890393424,141.92999267578125,-0.000993890309823997 8001,2021-06-23,138.6199951171875,141.6699981689453,138.22999572753906,140.9199981689453,1730100.0,-0.015902353283104076,-1.2337664911246415,7.419423114786375,40.23186262325332,52.26522122469238,5.34622946339033,5.0712235684472375,3.2529780720274744,0.8925619164581065,13.483612971851066,3.44000244140625,1.6288770980076492,-4.910005187988276,-9.748373520758832,-0.07163685521771868,-7.32918935437354,-2.4908210216030113,8.66738823867189,7.330805502334706,-53.39093175311027,2.4191841663852727,6,4.959999084472656,3.625,2.0700035095214844,-1.6749954223632812,5.3400115966796875,2,0.026475243819210625,1.4650942726691618,140.86000061035156,-1.391284877903123,140.9600067138672,1.5185153788553365,141.1199951171875,0.026475243819210625 8002,2021-06-24,138.64999389648438,139.5,137.60000610351562,138.55999755859378,1642900.0,0.00021641018867102346,1.122888074332964,-0.03912879064304523,26.671383936177946,47.12105065751769,4.712901494937455,4.870357960757929,3.1940056810087185,0.7560372152246941,13.345661701283385,1.899993896484375,0.9825749458059931,-4.6130058288574105,-9.911936409548161,0.6859247518333405,-7.262471119202786,-1.963540538512035,7.9127984491094026,20.833118882473865,-34.90848458825232,2.6494652903453746,6,4.6150054931640625,3.595001220703125,2.0400047302246094,-1.7049942016601562,5.4600067138671875,3,0.045726735490613235,-1.2337664911246415,138.6199951171875,1.4650942726691618,140.86000061035156,-1.391284877903123,140.9600067138672,0.045726735490613235 8003,2021-06-25,138.58999633789062,139.72000122070312,138.05000305175778,139.19000244140622,2266800.0,-0.0004327267308683602,1.0120415479364255,-6.6670057646677785,23.806037585234975,41.60619746128568,3.9673186560726776,4.83651341038302,3.186338971365103,0.6585802383113446,13.415941532016273,1.669998168945341,0.2900192633177596,-4.456003570556646,-10.152871569241341,1.2408644281280488,-7.304437569898994,-1.6075695712142988,7.076517383495343,22.048828231200044,-27.48195067108158,2.8484339993423515,6,4.6750030517578125,4.6750030517578125,1.8300018310546875,-1.6449966430664062,1.210006713867159,4,0.04805544294749731,1.122888074332964,138.64999389648438,-1.2337664911246415,138.6199951171875,1.4650942726691618,140.86000061035156,0.04805544294749731 8004,2021-06-28,142.97999572753906,144.47000122070312,139.49000549316406,139.69000244140622,2626800.0,0.0316761635446281,-1.699194051946226,-5.483266364885105,42.91337940717334,40.295838035719626,-1.4481665869174094,0.474795194882347,-1.1662583370512039,-3.7348123994666764,12.891820719508452,5.8800048828125,-0.1387228319888436,-0.06850433349609375,-5.765201854769401,5.628193187777214,-2.9168530941327617,2.7798444271405742,1.8798672320598655,78.31140389843458,30.483117151515188,2.848348760636656,6,-1.9449920654296875,0.285003662109375,-2.6874961853027344,-5.974994659423828,-3.0699920654296875,0,-0.007343705994779071,1.0120415479364255,138.58999633789062,1.122888074332964,138.64999389648438,-1.2337664911246415,138.6199951171875,-0.007343705994779071 8005,2021-06-29,144.10000610351562,144.52999877929688,142.22999572753906,143.17999267578125,1575400.0,0.00783333619697979,1.5842748641281053,0.27963991039501085,45.37136803376969,40.21464737972337,-2.9926195984717197,-0.6402353155958451,-2.189303074549173,-4.816769572116073,12.564495197353004,2.3000030517578125,-0.7833945954026831,1.0275054931640568,-4.683356925125537,6.7383679114536505,-1.82792571598074,3.8829367023088537,-6.5,93.79519292590342,47.50154487841602,2.8554312091447933,6,-3.035003662109375,-0.8350067138671875,-3.8425064086914062,-7.095005035400391,-7.230010986328125,1,-0.0037474567803553738,-1.699194051946226,142.97999572753906,1.0120415479364255,138.58999633789062,1.122888074332964,138.64999389648438,-0.0037474567803553738 8006,2021-06-30,143.8300018310547,144.63999938964844,143.14999389648438,144.32000732421875,1799900.0,-0.0018737283901777424,1.6372020795354805,-0.5326068928914983,45.104333606287696,39.98923634252493,-2.8270908802132624,-0.18851176311858353,-1.8631239206505938,-4.5512506910820605,12.71277162863277,1.4900054931640625,-1.673516037024342,0.636000823974598,-5.028246101886197,6.300247749835393,-2.1961226389558135,3.4681242869050095,-6.091395874023448,88.49434188823359,42.762555307088675,2.832123462930399,6,-2.7099990844726562,-0.56500244140625,-3.5725021362304688,-6.825000762939453,-7.4900054931640625,2,-0.0031286723389655213,1.5842748641281053,144.10000610351562,-1.699194051946226,142.97999572753906,1.0120415479364255,138.58999633789062,-0.0031286723389655213 8007,2021-07-01,142.13999938964844,143.82000732421875,141.42999267578125,143.4600067138672,2621600.0,-0.011749999443032455,1.3431418014271397,2.6938622987575127,39.18576407223573,39.33864225372557,-1.2339268154544527,1.59508483847236,-0.14122895914488254,-2.8954058115598116,13.125377122925775,2.4000091552734375,-2.075968244506413,-1.0615013122558707,-6.719429744388805,4.596427119877063,-3.8904655283223235,1.767462903810582,-4.12533769531251,62.0637118472177,19.75616848137934,2.8289642160664625,7,-1.0199966430664062,1.125,-1.720001220703125,-5.134998321533203,-5.9799957275390625,3,0.012804329056098851,1.6372020795354805,143.8300018310547,1.5842748641281053,144.10000610351562,-1.699194051946226,142.97999572753906,0.012804329056098851 8008,2021-07-02,143.41000366210938,143.91000366210938,142.1300048828125,143.2899932861328,1224500.0,0.008934883058353327,2.178539801910056,-0.09091644703380035,36.30065955946406,38.650449275742005,-2.3970028150754388,0.1932211319215753,-1.3710179782192427,-4.2508094027120364,12.533129125402386,1.779998779296875,-2.123658106340997,0.2985031127929574,-5.2816328733808575,5.878639098966772,-2.491564880293936,3.0885711058798506,-5.130328459960936,76.11655950934787,39.05030879233443,2.790067993086907,7,-2.2900009155273438,-0.1450042724609375,-2.517505645751953,-6.405002593994141,-6.3800048828125,4,0.004881088699303371,1.3431418014271397,142.13999938964844,1.6372020795354805,143.8300018310547,1.5842748641281053,144.10000610351562,0.004881088699303371 8009,2021-07-06,143.0,143.7899932861328,141.9600067138672,143.5399932861328,1884300.0,-0.0028589613809325565,2.519227665536922,-4.499554990464081,44.163425087104564,38.194245990077924,-1.8631218384287536,0.4100230030924763,-0.9853416387688867,-3.905505478254156,11.889385864888007,1.829986572265625,-2.1594720154491824,0.024499511718744316,-5.418861388985562,5.46786041242305,-2.6971809386334087,2.7461799620708973,-4.465911830351558,48.90978319255031,11.42064050503302,2.721680450352153,7,-1.8799972534179688,0.2649993896484375,-2.107501983642578,-5.994998931884766,-4.699996948242216,1,-0.022377601036658867,2.178539801910056,143.41000366210938,1.3431418014271397,142.13999938964844,1.6372020795354805,143.8300018310547,-0.022377601036658867 8010,2021-07-07,142.9499969482422,144.25,142.5399932861328,144.08999633789062,1956900.0,-0.0003496716906140618,1.3424641785897182,2.1111362287716524,51.31872617617128,39.42611971817992,-1.6600471498339857,0.27319801829358425,-0.9817029781436304,-3.964580437985745,10.783193535807376,1.7100067138671875,-2.0829573165399893,0.10199661254881676,-5.210268676293595,5.414261901391228,-2.554136031872389,2.7581292569700224,-4.171672329793751,47.352058981513615,7.983872486374928,2.6561326444212057,7,-1.8299942016601562,0.31500244140625,-2.0574989318847656,-5.944995880126953,-3.959991455078125,2,-0.02126613047241621,2.519227665536922,143.0,2.178539801910056,143.41000366210938,1.3431418014271397,142.13999938964844,-0.02126613047241621 8011,2021-07-08,140.44999694824222,142.3800048828125,140.03999328613278,141.32000732421875,1863700.0,-0.017488632762301837,-1.7692154897658243,0.7631674050675019,45.099358828611784,41.4736724840059,1.2592624069271494,2.4772738573345237,1.4525645600740233,-1.5958497984807707,9.859422716685735,2.9100036621094034,-1.9963227617660664,-2.1295028686523096,-7.351350011185559,3.09234427388094,-4.740426439918934,0.48142070261431513,-1.4372053389457733,9.738788794776337,-31.063073613441137,2.6109235712666186,7,0.8950042724609091,2.8150024414062216,0.44250106811520595,-3.4449958801269815,-1.7700042724609943,3,-0.025489511632912243,1.3424641785897182,142.9499969482422,2.519227665536922,143.0,2.178539801910056,143.41000366210938,-0.025489511632912243 8012,2021-07-09,140.99000549316406,141.47999572753906,139.49000549316406,139.55000305175778,1738700.0,0.003844845544004105,-1.5512735240032864,-1.6551554799446646,49.56173519730919,44.33541666312525,1.213727892122904,1.6542777987457669,0.8346571800446441,-2.2340245343297624,10.26073248117546,1.989990234375,-2.01772774562707,-1.3559944152831918,-6.412892988931844,3.7009041583654607,-3.884443702107518,1.1724548715411345,-1.75212557265354,31.512641408426322,-12.238343255893259,2.5284492868243245,7,1.0749969482421875,2.274993896484375,0.7649917602539062,-3.640003204345703,-0.9900054931640625,4,-0.03298112613733384,-1.7692154897658243,140.44999694824222,1.3424641785897182,142.9499969482422,2.519227665536922,143.0,-0.03298112613733384 8013,2021-07-12,141.38999938964844,142.5500030517578,140.55999755859378,142.5500030517578,1946400.0,0.0028370372430672752,2.4310331219909536,-0.8055567329292428,51.42664763119793,45.28133535468354,1.3998974123423693,0.9069921337969049,0.28404748781127864,-2.731653685469354,10.41385537864872,1.990005493164034,-1.6689282756072146,-0.7060005187988168,-5.40265252484005,3.990651487242417,-3.0543265218194335,1.6423254842218,-1.936034690372395,39.9158842254072,-6.387070834333848,2.34832600302062,7,0.6750030517578125,1.875,0.5825004577636719,-3.9449996948242188,-0.350006103515625,0,-0.036989856072677574,-1.5512735240032864,140.99000549316406,-1.7692154897658243,140.44999694824222,1.3424641785897182,142.9499969482422,-0.036989856072677574 8014,2021-07-13,143.25,145.9199981689453,142.4600067138672,143.44000244140625,2695800.0,0.013155107280435674,-2.909619131364334,0.16379469101049696,57.100400463112,46.58456118016602,-0.4668718925883013,-1.4444898110216968,-1.570727553330471,-4.704693074272427,9.77840586430555,4.529998779296875,-1.0376748298463099,1.4190002441406193,-2.2243389799287456,5.062339468209984,-0.40266936789404895,3.2406698561752876,-3.7599945068359375,58.47587542359206,10.64413640970701,1.8216696120346785,7,-0.5449981689453125,0.0149993896484375,-1.1824989318847656,-5.805000305175781,-3.2599945068359375,1,-0.043420601889725186,2.4310331219909536,141.38999938964844,-1.5512735240032864,140.99000549316406,-1.7692154897658243,140.44999694824222,-0.043420601889725186 8015,2021-07-14,143.1199951171875,145.0,142.52999877929688,143.30999755859375,1933100.0,-0.0009075384489528604,-2.6058540497193263,1.0,65.28529312982803,48.826890016114945,-0.5481439989984267,-1.5249871283653533,-1.4078856053516233,-4.666318389631556,9.795517927496329,2.470001220703125,-0.31534695858394457,1.3729957580566463,-2.0531123752496114,4.799103891362904,-0.34005830859646835,3.086049824709761,-3.244190063476566,56.454024243229654,3.354641615319508,1.7130540666531218,7,-0.4149932861328125,0.1450042724609375,-1.0049972534179688,-5.674995422363281,-2.519989013671875,2,-0.033677978129352804,-2.909619131364334,143.25,2.4310331219909536,141.38999938964844,-1.5512735240032864,140.99000549316406,-0.033677978129352804 8016,2021-07-15,142.66000366210938,144.5,141.57000732421875,143.35000610351562,2423200.0,-0.0032140264866657997,-1.041810216494407,3.631545133311918,63.234334335140936,51.49895337865998,-0.30348480522391696,-1.1175686675505858,-0.7869051193380869,-4.242643390697509,9.741323111298993,2.92999267578125,-0.1877698394069398,0.9100044250488395,-2.519352023284597,4.339360873382276,-0.8046737991178645,2.6246826492155435,-2.421547021484372,49.30018320059991,-7.555122654276474,1.7146782241667127,7,0.0449981689453125,0.6049957275390625,0.022491455078125,-4.94500732421875,-2.490005493164091,3,-0.025725487696171,-2.6058540497193263,143.1199951171875,-2.909619131364334,143.25,2.4310331219909536,141.38999938964844,-0.025725487696171 8017,2021-07-16,143.10000610351562,144.00999450683594,141.22999572753906,142.6300048828125,3419700.0,0.003084273307944141,1.4279698286201659,-0.6811587793011942,64.52028737168106,54.63446758001742,-0.6626770436029403,-1.5446155623963023,-1.0832768531865042,-4.699368253717751,9.727074196543821,2.779998779296875,-0.18575190831649024,1.291506195068365,-2.1902955516574423,4.773307941794172,-0.4493946782945386,3.0324070684312687,-2.520656971191414,47.38821372550666,-13.296927130429353,1.740900873362901,7,-0.3950042724609375,0.1649932861328125,-0.32750701904296875,-4.540008544921875,-0.279998779296875,4,-0.030887583782051364,-1.041810216494407,142.66000366210938,-2.6058540497193263,143.1199951171875,-2.909619131364334,143.25,-0.030887583782051364 8018,2021-07-19,141.24000549316406,145.1699981689453,140.36000061035156,143.0500030517578,2199100.0,-0.012997907274763354,-1.6946709750217983,-3.851048633205636,43.307745577895915,54.53939207899423,0.9578686820416067,0.34239150510148875,0.7895146214814304,-2.811350210366527,9.540548063227128,4.80999755859375,-0.2126678639519355,-0.5744949340820256,-4.051711246465203,2.902721378301152,-2.3131030902736143,1.1641132221095631,4.67999267578125,15.827432899720073,-40.86718121127732,1.7386081561915825,7,1.464996337890625,2.024993896484375,1.5324935913085938,-1.7550048828125,1.3300018310546875,0,-0.008779421162115941,1.4279698286201659,143.10000610351562,-1.041810216494407,142.66000366210938,-2.6058540497193263,143.1199951171875,-0.008779421162115941 8019,2021-07-20,141.07000732421875,141.99000549316406,139.8800048828125,141.35000610351562,1870000.0,-0.0012036120244525161,1.7051332211745374,0.1546956668352723,37.42741006192141,52.99591251074425,0.9222961789929514,0.5492115456321471,0.9357749672647628,-2.575079062741679,8.955384634439568,2.1100006103515625,0.02995216031547443,-0.7499931335449332,-4.221862448399293,2.721876181309426,-2.485927790972113,0.9859415238822464,4.738790893554693,22.49534880366904,-28.28741713370885,1.735934657427176,7,1.6349945068359375,2.1949920654296875,1.7024917602539062,-1.1300048828125,0.7899932861328125,1,-0.0002127598818150167,-1.6946709750217983,141.24000549316406,1.4279698286201659,143.10000610351562,-1.041810216494407,142.66000366210938,-0.0002127598818150167 8020,2021-07-21,140.72000122070312,143.88999938964844,140.19999694824222,143.88999938964844,2071100.0,-0.0024810809197111094,1.3280785948427971,11.321471389645776,37.18056287604418,52.116046293792294,1.0311478196353505,0.9361904437215571,1.3145479817052887,-2.1398840854983803,8.57459906902044,3.6900024414062216,0.22598927072934316,-1.0929992675781364,-4.573571881851052,2.3875733466947793,-2.8332855747146084,0.6472870395583357,4.851645263671884,15.878967939195524,-28.888751924770766,1.7402863071364634,7,1.9850006103515625,2.5449981689453125,2.7024993896484375,0.785003662109375,0.75,2,-0.005187576188221854,1.7051332211745374,141.07000732421875,-1.6946709750217983,141.24000549316406,1.4279698286201659,143.10000610351562,-0.005187576188221854 8021,2021-07-22,142.2899932861328,142.4600067138672,140.07000732421878,140.07000732421878,1913200.0,0.011156850851410605,-1.1531662187519627,-0.7003114335086963,50.62445368243449,52.23412612547288,-0.279818696296843,-0.3633882763433576,-0.23072975686537234,-3.667384635171004,7.635792037617836,2.389999389648409,0.2798655302919997,0.2934928894042912,-2.8488202608149322,3.4358060396235146,-1.2776636857053347,1.864649464513917,3.053987534179697,45.55749455557639,2.854599714509817,1.571156575109618,7,0.6100082397460938,-0.5299911499023438,1.2275009155273438,-0.0449981689453125,0.6500091552734375,3,-0.011877062775727087,1.3280785948427971,140.72000122070312,1.7051332211745374,141.07000732421875,-1.6946709750217983,141.24000549316406,-0.011877062775727087 8022,2021-07-23,144.99000549316406,145.36000061035156,141.77000427246094,142.64999389648438,2269500.0,0.018975418753458984,1.331165067302119,1.0540659431297346,55.877975261266705,52.72871808436941,-2.6292555408189173,-2.7026346060486617,-2.8196615380489902,-6.301588336721466,6.7992661265880745,3.589996337890625,0.2673004171593618,2.676504516601568,-0.32013593003910046,5.673144963242237,1.178184293281248,4.174824739921888,-5.1100006103515625,93.24825902093073,52.509394538860406,1.4983202233203334,7,-2.0900039672851562,-3.2300033569335938,-1.5225105285644531,-2.7450103759765625,-1.70001220703125,4,-0.03324372123322683,-1.1531662187519627,142.2899932861328,1.3280785948427971,140.72000122070312,1.7051332211745374,141.07000732421875,-0.03324372123322683 8023,2021-07-26,145.25,146.00999450683594,143.8000030517578,145.1199951171875,1307000.0,0.0017931891646709719,1.6787874304104167,0.05555736689380848,58.46500584403213,52.88034090447165,-2.5525562814480054,-2.5698532951049913,-2.94585596144924,-6.433398162855326,6.076143748854919,2.209991455078125,0.577059678860337,2.603498840332037,-0.11853846255937128,5.325536143223445,1.2424801888863328,3.964517491777741,-5.260395202636715,87.60202621130844,45.91816356650971,1.3610186514457028,7,-2.3050003051757812,-3.4449996948242188,-1.7825050354003906,-3.0050048828125,-0.0399932861328125,0,-0.016729725822934638,1.331165067302119,144.99000549316406,-1.1531662187519627,142.2899932861328,1.3280785948427971,140.72000122070312,-0.016729725822934638 8024,2021-07-27,141.92999267578125,145.22000122070312,140.32000732421878,145.05999755859375,2126600.0,-0.02285719328205682,1.8405661211852997,-24.07605633802817,46.92027933882317,50.83978381658222,0.6263883274468185,0.7035273175285681,0.4885729934889014,-2.9751081446846968,6.547294408859211,4.929992675781222,0.7055070560474803,-0.6640083312988168,-3.3994330200551985,2.071416357457565,-2.0317206756770076,0.7037040130793741,-1.6995722900390717,31.312952273795343,-9.255128109943445,1.36771234437819,7,1.0150070190429688,-0.12499237060546875,1.4050025939941406,0.31500244140625,4.5,1,0.004509368572289896,1.6787874304104167,145.25,1.331165067302119,144.99000549316406,-1.1531662187519627,142.2899932861328,0.004509368572289896 8025,2021-07-28,143.55999755859375,145.1699981689453,142.24000549316406,142.35000610351562,1353700.0,0.011484569625364704,-3.097912843057749,-0.38657813657813656,59.91076195635147,50.47049799671672,-1.044476355934421,-1.021374355045083,-0.9705711173573945,-4.4768652309328445,7.024796306884587,3.2400054931640625,0.8232269236221441,0.992996978759777,-1.6899951297458813,3.6759890872654353,-0.34849907549303794,2.334493033012592,-3.2399902343749716,58.754171130000344,13.696236553877,1.3414960542528245,7,-0.6149978637695312,-1.7549972534179688,-0.5075035095214844,-1.31500244140625,1.839996337890625,2,-0.0118417175895279,1.8405661211852997,141.92999267578125,1.6787874304104167,145.25,1.331165067302119,144.99000549316406,-0.0118417175895279 8026,2021-07-29,143.3800048828125,144.6300048828125,142.8800048828125,143.9499969482422,1643100.0,-0.0012537801535402737,-1.229310629695503,-0.47107114933541827,57.79516994188125,49.72326272673896,-0.8399395665818474,-0.9242074719831521,-0.6353724800704867,-4.082306366567764,7.491469812372195,1.75,0.6796267842847499,0.8355041503906193,-1.8101795471915523,3.481187847972791,-0.4873376984004665,2.158345999181705,-3.0599975585937216,53.77863711085284,6.717849131463261,1.3228418487910796,7,-0.43500518798828125,-1.5750045776367188,-0.3275108337402344,-1.135009765625,3.220001220703125,3,-0.013321269333687491,-3.097912843057749,143.55999755859375,1.8405661211852997,141.92999267578125,1.6787874304104167,145.25,-0.013321269333687491 8027,2021-07-30,143.9600067138672,145.39999389648438,142.4499969482422,142.83999633789062,2825200.0,0.004045207220691127,-2.1052449826934043,-1.964957836969616,58.28499582867667,51.387401643492375,-1.4361475836424802,-1.434410797077959,-1.07666399837899,-4.501588699279978,7.648461758605439,2.9499969482421875,0.4198995830682861,1.3245056152343864,-1.3869793186034087,4.0359905490721815,-0.03123685168449697,2.6802480821532697,-3.4123999023437364,63.97201386970717,15.346192633945442,1.355742466918892,7,-1.0150070190429688,-2.1550064086914062,-1.0475120544433594,-1.7150115966796875,1.2599945068359375,4,-0.007085330820304048,-1.229310629695503,143.3800048828125,-3.097912843057749,143.55999755859375,1.8405661211852997,141.92999267578125,-0.007085330820304048 8028,2021-08-02,144.11000061035156,145.63999938964844,143.80999755859375,145.0,2054200.0,0.0010419136530224193,-1.456369240852441,-0.794634950477514,53.115943551338624,53.1305720312054,-1.2697472439760418,-1.6119176692375277,-1.1778016064729968,-4.475425882657987,7.8758673499932454,1.8300018310546875,0.22106900293653098,1.439499664306652,-1.3314971123971588,4.210496441010463,0.054001275954732364,2.8249980526585716,-3.34389829101562,71.24058155576765,22.875063953925874,1.3854983883519096,8,-1.0699996948242188,-2.0800018310546875,-1.3550033569335938,-1.8650054931640625,-0.0099945068359375,0,-0.005690148641633197,-2.1052449826934043,143.9600067138672,-1.229310629695503,143.3800048828125,-3.097912843057749,143.55999755859375,-0.005690148641633197 8029,2021-08-03,139.80000305175778,143.32000732421875,137.16999816894528,142.63999938964844,4492500.0,-0.02990769232072421,1.928567276532064,3.191009309582215,40.76753933721841,53.52912497133587,3.1750449167385284,2.578239841903013,3.184847174076168,-0.032025599690484796,8.269205604367084,6.940002441406278,-0.16027337911944528,-2.710498046875017,-5.75721152759138,0.3362154338413461,-4.233854787233213,-1.1871413065168213,6.209991455078153,31.05082058765235,-15.618567977212617,1.5233567403581822,8,1.789993286132841,1.789993286132841,3.4649963378906534,2.444992065429716,2.509994506835966,1,0.038698165550872465,-1.456369240852441,144.11000061035156,-2.1052449826934043,143.9600067138672,-1.229310629695503,143.3800048828125,0.038698165550872465 8030,2021-08-04,139.91000366210938,141.33999633789062,138.36000061035156,139.52000427246094,2897400.0,0.0007868426892012614,-1.1992533909900172,-0.13732390582521004,42.200796261035165,52.59316303562483,3.283341517793957,2.3492610078935456,3.067964807042074,0.006942423550697185,8.865044860354446,2.9799957275390625,-0.021263490494732196,-2.448497772216797,-5.699377872194674,0.8023823277610802,-4.073937822205721,-0.8230577222278725,5.923190917968753,32.349528905222805,-13.409289908888717,1.625440049988938,8,1.67999267578125,1.67999267578125,2.2399978637695312,2.334991455078125,5.220001220703125,2,0.04660130686164532,1.928567276532064,139.80000305175778,-1.456369240852441,144.11000061035156,-2.1052449826934043,143.9600067138672,0.04660130686164532 8031,2021-08-05,136.8699951171875,146.5,134.83999633789062,144.8300018310547,5516100.0,-0.021728314383177794,1.0637169049782798,-20.410305567510466,34.60205733319057,50.229172154727486,6.116931656998844,5.383318646467188,6.027906234814992,3.1733676976381844,8.259679814631566,11.660003662109375,0.14314829893490355,-5.309506225585949,-9.310546704219433,-1.3084657469524643,-7.310026464902677,-3.308985986269221,0.3000030517577841,17.40993260485507,-26.980229552612915,2.000520239316742,8,3.8000030517578125,3.8000030517578125,5.295005798339844,5.375,7.80999755859375,3,0.062321904607313794,-1.1992533909900172,139.91000366210938,1.928567276532064,139.80000305175778,-1.456369240852441,144.11000061035156,0.062321904607313794 8032,2021-08-06,136.33999633789062,137.33000183105472,135.41000366210938,136.47000122070312,2401300.0,-0.003872278791586803,1.075666848121905,0.016332257934659467,37.03701909608272,47.84828473828867,5.912671400458038,5.846860096199208,6.44649441775465,3.814412522787393,7.452303139986208,1.919998168945341,0.3305578119248196,-5.607004547119146,-10.367440891538081,-0.8465682027002117,-7.987222719328628,-3.226786374909665,10.160003662109375,12.86448995616044,-33.68712333703593,2.3802181722094744,8,4.3300018310546875,4.3300018310546875,5.852504730224609,5.904998779296875,9.029998779296875,4,0.07525311750924257,1.0637169049782798,136.8699951171875,-1.1992533909900172,139.91000366210938,1.928567276532064,139.80000305175778,0.07525311750924257 8033,2021-08-09,136.16000366210938,137.83999633789062,135.42999267578122,136.71000671386722,1722800.0,-0.0013201751548765905,-1.397983739343613,4.23063380281712,37.01744391528675,46.747969691229066,5.216186564737086,5.918383468129861,6.544860530979605,4.123734496979893,7.101258176684366,2.4100036621094034,0.18720092237185781,-5.5254974365234375,-10.943882820915604,-0.10711205213127073,-8.234690128719535,-2.81630474432734,10.339996337890625,11.320813976313552,-36.69270564849921,2.7091926921960834,8,4.5099945068359375,4.5099945068359375,6.032497406005859,6.084991455078125,0.8799896240234091,0,0.06653934573236908,1.075666848121905,136.33999633789062,1.0637169049782798,136.8699951171875,-1.1992533909900172,139.91000366210938,0.06653934573236908 8034,2021-08-10,137.02999877929688,137.08999633789062,135.16000366210938,136.11000061035156,2210400.0,0.006389505682935059,2.711548336927975,-1.6727146622276845,40.50436481634476,44.59170334233943,3.9985190521041716,4.804856341769295,5.60166530761353,3.430955318082937,7.273448971544838,1.92999267578125,-0.2613045376693037,-4.344502258300793,-10.088998940008338,1.3999944234067527,-7.2167505991545795,-1.4722539174470057,9.2482012939453,18.782176274291697,-31.920718491977606,2.872248340853776,8,3.6399993896484375,3.6399993896484375,5.162502288818359,5.214996337890625,-1.069992065429659,1,0.05159459525067822,-1.397983739343613,136.16000366210938,1.075666848121905,136.33999633789062,1.0637169049782798,136.8699951171875,0.05159459525067822 8035,2021-08-11,138.30000305175778,138.44999694824222,137.05999755859378,137.91999816894528,1841300.0,0.009268074755706568,3.0882775334343764,0.41304960774882654,39.571382080618655,42.56683802442137,2.1276658133573108,3.3257483909422945,4.249465017696849,2.340964365974486,7.598255136226059,1.419998168945341,-0.7936340215496784,-2.8334983825683935,-8.673299608578475,3.006302843441688,-5.753398995573434,0.08640223043664719,7.533469165039065,29.674147745861173,-20.78404340021584,2.919900613005035,8,2.3699951171875284,2.3699951171875284,3.8924980163574503,3.944992065429716,-4.419998168945284,2,0.0289948981804089,2.711548336927975,137.02999877929688,-1.397983739343613,136.16000366210938,1.075666848121905,136.33999633789062,0.0289948981804089 8036,2021-08-12,138.99000549316406,139.02000427246094,136.92999267578122,138.11000061035156,1871500.0,0.004989171555896954,3.4468216349588294,2.315772566655959,32.476630516160824,39.69924187858628,0.837529698498912,2.4735201632466897,3.555157967860481,1.78875383265472,8.304505539886097,2.090011596679716,-0.8944717967509916,-1.9599960327148551,-7.828403755016637,3.908411689586927,-4.8941998938657605,0.9742078284360502,6.4165279814452845,99.22282967478229,51.93928619062977,2.934203861150894,8,1.67999267578125,1.67999267578125,3.202495574951172,3.2549896240234375,-8.900009155273438,3,0.04417583385123636,3.0882775334343764,138.30000305175778,2.711548336927975,137.02999877929688,-1.397983739343613,136.16000366210938,0.04417583385123636 8037,2021-08-13,138.67999267578122,139.39999389648438,138.19000244140622,138.94000244140622,1572600.0,-0.0022304684159328847,1.0508457042362294,-0.2954640033291719,30.867786295360887,37.227224405699864,0.3573919281844269,2.567031298065757,3.83815430178754,2.209968625221194,8.965693485717372,1.2099914550781534,-1.411936530247658,-2.0490081787109773,-7.9094031400309746,3.81138678260902,-4.979205659370962,0.8811893019490071,6.316679606328137,83.01880002303152,39.14841042234674,2.9301974806599933,8,1.990005493164091,1.990005493164091,3.6250076293945597,3.5650024414062784,-11.919990539550739,4,0.043265072951275574,3.4468216349588294,138.99000549316406,3.0882775334343764,138.30000305175778,2.711548336927975,137.02999877929688,0.043265072951275574 8038,2021-08-16,140.0,140.02000427246094,137.39999389648438,137.96000671386722,1789100.0,0.009518368863090432,1.5192385284084657,-7.845833333333224,43.63879048303032,37.546252310790074,-1.7957744468073145,1.211475685302446,2.402105927892592,1.0618612321439684,9.4185439361859,2.6200103759765625,-1.8844101258176522,-0.6670005798339957,-6.530868964614058,5.196867804946066,-3.598934772224027,2.2649336125560353,4.60320553730935,99.58838950722908,51.89353189796689,2.931934192390025,8,0.6699981689453125,0.6699981689453125,2.6650009155273438,2.2449951171875,-13.599998474121094,0,0.038357107979910765,1.0508457042362294,138.67999267578122,3.4468216349588294,138.99000549316406,3.0882775334343764,138.30000305175778,0.038357107979910765 8039,2021-08-17,141.0399932861328,142.16000366210938,138.63999938964844,139.16999816894528,2340800.0,0.007428523472377213,-1.4027392979897928,0.9166672899852915,41.35801112489083,37.45260951788515,-2.951789909193252,0.17825790675752273,1.239322727191393,0.1978881734415836,10.305419597230573,3.5200042724609375,-2.432835717056662,0.37449340820313637,-5.488956055118763,6.237942871525036,-2.5572313234578132,3.306218139864086,3.1854841761685293,78.58493263390082,30.955178366248603,2.9317247316609563,8,-0.3699951171875,-0.3699951171875,1.6250076293945312,1.2050018310546875,-13.149993896484375,1,-0.028360750073811225,1.5192385284084657,140.0,1.0508457042362294,138.67999267578122,3.4468216349588294,138.99000549316406,-0.028360750073811225 8040,2021-08-18,139.99000549316406,141.89999389648438,139.82000732421878,140.94000244140625,2091100.0,-0.0074446103442348255,-2.2248021669959934,-0.5080210849272069,39.029126021820645,37.94450603884404,-2.1112845627654906,1.234021053176292,2.1588803756533537,1.3745500818173184,10.56403801247027,2.0799865722655966,-2.964751336461518,-0.6389945983886776,-6.510098963646186,5.232109766868831,-3.574546781017432,2.2965575842400767,3.8728530171296143,58.508726375184764,11.175235518954864,2.9355521826287494,8,-1.3300018310546875,0.67999267578125,2.9949951171875,2.2549896240234375,-10.090011596679688,2,-0.028787760705485832,-1.4027392979897928,141.0399932861328,1.5192385284084657,140.0,1.0508457042362294,138.67999267578122,-0.028787760705485832 8041,2021-08-19,140.60000610351562,141.41000366210938,139.08000183105472,139.3800048828125,1888400.0,0.004357458292844729,-1.5604312686542625,-1.2842159366517292,39.147281854948886,38.178979678718065,-2.38762528874625,0.5174490547545645,1.412532323280459,0.8622064539752898,10.78400207912546,2.330001831054659,-2.929828147982647,0.055505371093744316,-5.763356972893973,5.874367715081462,-2.8539258009001287,2.9649365430876173,2.9147382128506933,67.2270092834795,21.08945757642465,2.90943117199386,8,-1.94000244140625,0.0699920654296875,2.3849945068359375,1.644989013671875,-8.620010375976562,3,-0.04779517019192425,-2.2248021669959934,139.99000549316406,-1.4027392979897928,141.0399932861328,1.5192385284084657,140.0,-0.04779517019192425 8042,2021-08-20,140.16999816894528,141.77999877929688,139.6300048828125,140.9199981689453,2329900.0,-0.0030583777802524192,-1.3497373467856248,-0.6147534832528937,37.50000000000002,38.23259702146398,-1.5166944849308095,0.5985259990527538,1.7035430826058757,1.396984725615681,10.134370656418787,2.149993896484375,-2.9543637666404265,-0.13350219726564205,-5.563382901757535,5.296378507226251,-2.8484425495115886,2.5814381549803045,3.0105565212507486,58.19324767912952,14.601881025233205,2.7149403522459417,8,-1.509994506835909,0.5000000000000284,2.8150024414062784,2.074996948242216,-6.399993896484347,4,-0.07191269146558277,-1.5604312686542625,140.60000610351562,-2.2248021669959934,139.99000549316406,-1.4027392979897928,141.0399932861328,-0.07191269146558277 8043,2021-08-23,142.82000732421875,143.5,139.32000732421878,140.14999389648438,1895900.0,0.018905680173295192,1.074438680852661,-3.5600179036456985,60.709218783649085,40.4775807956089,-3.489600875221953,-2.36407361406458,-1.0810692753144053,-1.1467899282548615,9.44745307713127,4.179992675781222,-2.455457975622437,2.6380065917968807,-2.4219877213104155,7.698000904904177,0.1080094352432468,5.168003748350515,-7.660003662109375,86.008382913926,39.1440465344941,2.529997156553646,8,-2.605010986328125,-2.1500091552734375,0.1649932861328125,-0.57501220703125,-4.880004882812528,0,-0.11244926736021033,-1.3497373467856248,140.16999816894528,-1.5604312686542625,140.60000610351562,-2.2248021669959934,139.99000549316406,-0.11244926736021033 8044,2021-08-24,142.57000732421875,144.35000610351562,142.16000366210938,143.16000366210938,1501900.0,-0.0017504550285624143,-2.1063783736986776,-0.2209712999051331,59.33988688796157,42.67408132975812,-2.6497584495255637,-2.175189984934093,-1.0409867538878927,-0.8322857513725239,10.185626836394206,2.19000244140625,-1.9616265967569007,2.3560058593749886,-2.758338165900284,7.470349884650261,-0.20116615326264764,4.913177872012625,-7.243203735351557,66.22395946435016,16.799715818190904,2.557172012637631,8,-1.9300079345703125,-1.9000091552734375,0.4149932861328125,-0.32501220703125,-0.32000732421875,1,-0.11341800496346754,1.074438680852661,142.82000732421875,-1.3497373467856248,140.16999816894528,-1.5604312686542625,140.60000610351562,-0.11341800496346754 8045,2021-08-25,141.86000061035156,142.77000427246094,140.00999450683594,142.77000427246094,1638200.0,-0.004980056655622955,5.0659311177437205,1.5423886618734806,70.9487723164238,46.94876375200956,-1.5440315203386206,-1.6854887842144421,-0.43258369819085374,-0.11841083390697804,10.642907240978861,2.760009765625,-1.4228281472173308,1.7309989929199219,-3.202507696061076,6.66450568190092,-0.7357543515705913,4.197752337410435,-6.172268920898432,52.751357220412345,-0.692636499424502,2.466753344490504,8,-0.9850006103515625,-1.19000244140625,1.125,0.3849945068359375,1.7299957275390625,2,-0.09847738023824404,-2.1063783736986776,142.57000732421875,1.074438680852661,142.82000732421875,-1.3497373467856248,140.16999816894528,-0.09847738023824404 8046,2021-08-26,141.47000122070312,142.88999938964844,141.17999267578125,141.97999572753906,1016300.0,-0.002749185027283718,-2.137593616574508,0.5604312686542138,71.79267786766209,51.495973926709695,-0.8551810250105234,-1.5240581399410758,-0.07989131298904795,0.277379573639422,11.13820516355822,1.7100067138671875,-0.9885791643457651,1.4364997863769418,-3.3021302886672856,6.175129861421169,-0.9328152511451719,3.8058148238990555,-5.435778554687488,42.74342779830452,-15.179530541262807,2.3693150375221115,8,-0.595001220703125,-0.8000030517578125,1.5149993896484375,0.774993896484375,1.69000244140625,3,-0.08178417490905887,5.0659311177437205,141.86000061035156,-2.1063783736986776,142.57000732421875,1.074438680852661,142.82000732421875,-0.08178417490905887 8047,2021-08-27,142.94000244140625,143.32000732421875,141.2100067138672,141.52000427246094,1144000.0,0.010390904135286094,-1.0686348574719693,-2.784340125063579,75.95706050459026,55.08689281799413,-1.8521219212700828,-3.240537668702757,-1.549287345117591,-1.1898798025709425,11.443207395897364,2.1100006103515625,-0.5561513083895591,2.9575012207031364,-1.622494301051546,7.537496742457819,0.6675034598258094,5.247498981580463,-6.573148437890609,71.96811124660985,7.813614781299108,2.2899977608773407,8,-1.4449996948242188,-2.2700042724609375,-0.6100006103515625,-0.69500732421875,1.149993896484375,4,-0.07667557385386148,-2.137593616574508,141.47000122070312,5.0659311177437205,141.86000061035156,-2.1063783736986776,142.57000732421875,-0.07667557385386148 8048,2021-08-30,143.2899932861328,144.3300018310547,141.00999450683594,142.1999969482422,2011300.0,0.002448515732116574,1.094632972322503,0.7676040446588797,74.96005830939242,58.82045361627208,-1.884527179412487,-3.852638015849408,-1.8684809620136775,-1.5277210353955866,11.794565771902699,3.32000732421875,-0.003729752202104919,3.3484924316406364,-1.0883707823258817,7.785355645607154,1.1300608246573631,5.56692403862391,-6.603813198617161,75.57580679752625,5.447298714937901,2.2184316069832652,8,-1.5749893188476562,-2.6199951171875,-0.959991455078125,-1.0449981689453125,-9.219985961914034,0,-0.06643861720798327,-1.0686348574719693,142.94000244140625,-2.137593616574508,141.47000122070312,5.0659311177437205,141.86000061035156,-0.06643861720798327 8049,2021-08-31,145.2100067138672,147.1300048828125,142.60000610351562,143.66000366210938,3467600.0,0.013399494156583147,-1.46866541658178,1.4220259260296217,76.19403485797429,62.94988793140027,-3.5210996102009915,-5.635501431542309,-3.7295937724915973,-3.406892587918378,11.837700438657365,4.529998779296875,0.70103862253481,4.998005676269543,-0.023653988219138,10.019665340758223,2.487175844025188,7.508835508513897,-8.217273585711524,73.03377288011367,-2.120566765420591,2.5108298322443408,8,-2.1050033569335938,-4.225006103515625,-2.8350067138671875,-2.9650115966796875,-7.6200103759765625,1,-0.050065449599395295,1.094632972322503,143.2899932861328,-1.0686348574719693,142.94000244140625,-2.137593616574508,141.47000122070312,-0.050065449599395295 8050,2021-09-01,146.42999267578125,147.0,144.9499969482422,145.33999633789062,1570100.0,0.008401528169597938,-1.192522357856257,0.7032220592433625,77.11362334636387,67.16837031933525,-4.170028451265068,-6.684709785647101,-4.872064381674903,-4.59433520229058,11.883166156402229,2.0500030517578125,1.0960039390833742,5.891992187499994,0.15700689877337481,11.626977476226614,3.0244995431366988,8.75948483186329,-8.829023242346182,88.56191143434867,15.772455704847175,2.8674926443633098,9,-3.204986572265625,-5.4449920654296875,-4.05499267578125,-4.18499755859375,-6.4399871826171875,2,-0.028546014374503215,-1.46866541658178,145.2100067138672,1.094632972322503,143.2899932861328,-1.0686348574719693,142.94000244140625,-0.028546014374503215 8051,2021-09-02,145.39999389648438,147.75999450683594,144.99000549316406,146.8699951171875,2240600.0,-0.007034069731721271,-1.419227591353714,-1.3486295041576841,73.26869835365721,71.14267013640828,-2.668130395064793,-5.252181058513429,-3.702707606448655,-3.5479904582443,13.138576249919312,2.769989013671875,1.458625731553667,4.435493469238281,-1.4184200176950696,10.289406956171632,1.5085367257715916,7.362450212704971,-7.22728233608666,65.03702799479166,-6.1916911462891875,2.9269567434666808,9,-1.8599929809570312,-4.099998474121094,-3.024993896484375,-3.154998779296875,-5.92999267578125,3,-0.01244840188839591,-1.192522357856257,146.42999267578125,-1.46866541658178,145.2100067138672,1.094632972322503,143.2899932861328,-0.01244840188839591 8052,2021-09-03,146.60000610351562,146.9499969482422,144.9600067138672,144.9600067138672,1192700.0,0.008253179211861417,-1.4268182621721452,-1.115644916855239,73.04470226196506,72.51327941177674,-3.19624630658609,-5.949143447039461,-4.747511409151798,-4.716529166260045,14.456463941449474,1.989990234375,2.0219586334775954,5.122505187988281,-0.8225756785263911,11.067586054502954,2.149964754730945,8.095045621245617,-7.660311907402843,82.81498661747685,14.546770314237705,2.9725404332573393,9,-2.7150115966796875,-5.300010681152344,-4.225006103515625,-4.355010986328125,-9.930007934570341,4,-0.02346522713632926,-1.419227591353714,145.39999389648438,-1.192522357856257,146.42999267578125,-1.46866541658178,145.2100067138672,-0.02346522713632926 8053,2021-09-07,145.22000122070312,147.08999633789062,145.1199951171875,147.08999633789062,1495700.0,-0.009413402628633327,1.1069586787649324,-1.1402413494729202,64.25648888014575,73.05956852201942,-1.6092281046183814,-4.063945102145851,-3.223199641685312,-3.331277871316445,15.710411771107156,1.970001220703125,2.5504621293092384,3.2895004272460824,-2.3208338272805236,8.899834681772688,0.4843332999827794,6.094667554509385,-5.574682999732488,50.7752132834563,-15.519297884553033,2.8051671272633096,9,-1.3350067138671875,-3.9200057983398438,-2.845001220703125,-2.975006103515625,-8.779998779296903,1,-0.007781330900108796,-1.4268182621721452,146.60000610351562,-1.419227591353714,145.39999389648438,-1.192522357856257,146.42999267578125,-0.007781330900108796 8054,2021-09-08,144.10000610351562,147.5399932861328,143.89999389648438,145.75999450683594,2200400.0,-0.007712402615155933,-2.533958001555498,0.8876966512174423,63.95109737741968,72.28204908435228,-0.27868582077400106,-2.5161282838985244,-2.1104612395530467,-2.1850322810605007,16.89513675111724,3.6399993896484375,3.165691327625069,1.8160049438476449,-3.36905198112143,7.00106186881672,-0.7765235186369068,4.408533406332197,-3.8055137796757776,5.181662575256256,-59.532506156984056,2.5925284624845406,9,0.2849884033203125,-2.8000106811523438,-1.5650062561035156,-1.855010986328125,-8.389999389648409,2,-0.0696044299407711,1.1069586787649324,145.22000122070312,-1.4268182621721452,146.60000610351562,-1.419227591353714,145.39999389648438,-0.0696044299407711 8055,2021-09-09,142.30999755859375,144.24000549316406,140.80999755859375,143.27000427246094,2624700.0,-0.01242198798823091,1.3655152455868038,0.5783213376352389,55.373940230943326,70.45774490249464,1.7677671890875502,-0.432470595013541,-0.38476588924521593,-0.3562422534985217,17.2438513367268,3.4300079345703125,3.133575234756705,-0.17450332641601562,-5.009187332608661,4.66018067977663,-2.5918453295123243,2.242838676680293,5.4499969482421875,21.582743289972008,-41.044983680914925,2.417342003096316,9,1.9749984741210938,-1.0100021362304688,-0.720001220703125,0.7399978637695312,-7.55999755859375,3,-0.033167038870615895,-2.533958001555498,144.10000610351562,1.1069586787649324,145.22000122070312,-1.4268182621721452,146.60000610351562,-0.033167038870615895 8056,2021-09-10,145.1300048828125,146.92999267578125,141.47000122070312,142.02000427246094,3664200.0,0.019815946683982233,-1.5938160322137531,-3.2395613128824605,63.55190605272533,69.079394407843,-0.5347002558595477,-2.918534028016637,-3.22893929891012,-3.1403156974966464,17.747542349375916,5.459991455078125,3.2184639699978845,2.338504028320301,-2.3390913632020442,7.0160994198426465,-0.00029366744087155894,4.677301724081474,2.4909896850585938,64.1903427448153,0.960305435742967,2.3387976957611762,9,-0.8450088500976562,-3.8300094604492188,-3.540008544921875,-2.0800094604492188,-10.419998168945284,4,-0.035416517720087026,1.3655152455868038,142.30999755859375,-2.533958001555498,144.10000610351562,1.1069586787649324,145.22000122070312,-0.035416517720087026 8057,2021-09-13,144.67999267578125,146.91000366210938,143.91000366210938,145.41000366210938,2131400.0,-0.0031007523729819075,-1.6431845986314078,-0.23473017461742643,55.77633888461349,66.94787002731199,0.2101893868396303,-2.1038340126297044,-2.754338445456284,-2.659495571249181,18.164950584930807,3.0,3.2173482789746117,1.5884918212890682,-2.7350403708385613,5.912024013416698,-0.5732742747747466,3.750257917352883,2.804781951904289,57.503678662848564,-2.727524993631228,2.1617660960638125,9,-0.39499664306640625,-3.2199935913085938,-4.0099945068359375,-2.7949981689453125,-7.92999267578125,0,-0.03601044870629344,-1.5938160322137531,145.1300048828125,1.3655152455868038,142.30999755859375,-2.533958001555498,144.10000610351562,-0.03601044870629344 8058,2021-09-14,145.3699951171875,145.94000244140625,144.30999755859375,145.22000122070312,1318400.0,0.004769162816814054,1.5271226136121692,-0.20546799882948039,58.46427200802975,64.97789637731816,-0.17180351318219778,-2.4990288864974275,-3.4521696846933594,-3.3178777870330123,18.908029966584106,1.6300048828125,3.274261651205734,2.0099945068359375,-2.1697495453030626,6.189738558974938,-0.07987751923354836,4.099866532905423,1.9812839691161912,67.75632174526194,7.94099254183697,2.0898720260694974,9,-1.0849990844726562,-3.9099960327148438,-4.6999969482421875,-3.4850006103515625,-6.169998168945284,1,-0.059847267252288616,-1.6431845986314078,144.67999267578125,-1.5938160322137531,145.1300048828125,1.3655152455868038,142.30999755859375,-0.059847267252288616 8059,2021-09-15,137.03999328613278,142.24000549316406,135.83999633789062,142.14999389648438,6359000.0,-0.05730207134106069,1.4196523088549613,-34.06805696846408,40.02483339143786,60.856919715659714,7.685632805435517,5.81402610471585,4.786264252325964,4.965608412581531,19.069593528394837,9.529998779296875,2.9206796207356547,-6.12000732421879,-11.077591524005015,-1.1624231244325642,-8.598799424111917,-3.641215224325663,10.180460169616708,10.820535117240668,-47.82750320939388,2.4787920998931146,9,4.760002136230497,4.420005798339872,3.6300048828125284,4.845001220703153,3.590011596679716,2,-0.004378217119974659,1.5271226136121692,145.3699951171875,-1.6431845986314078,144.67999267578125,-1.5938160322137531,145.1300048828125,-0.004378217119974659 8060,2021-09-16,135.96000671386722,139.69999694824222,135.52999877929688,137.91000366210938,4637600.0,-0.007880813085057614,-1.9679566891294045,0.3816040538805318,38.91350146846535,57.039675617305065,7.961503903018269,6.932023477566673,5.761857455051995,5.981948499084012,19.266445371805638,4.169998168945341,2.5229574317637287,-6.998493957519514,-12.760854471163555,-1.2361334438754739,-9.879674214341549,-4.11731370069748,10.805228457167914,3.7720014455705138,-54.53788420243391,2.8811802568220233,9,5.574989318847628,5.68498992919919,4.709991455078097,5.924987792968722,5.110000610351534,3,-0.0018387760198198544,1.4196523088549613,137.03999328613278,1.5271226136121692,145.3699951171875,-1.6431845986314078,144.67999267578125,-0.0018387760198198544 8061,2021-09-17,133.8800048828125,135.55999755859378,133.19999694824222,135.16999816894528,4178700.0,-0.015298629952498866,1.2802025667297525,0.6615360538362172,32.207404282046426,52.50219806398077,9.203380593412135,8.941185682913527,7.791738551174262,7.990831528180877,19.969193908419868,2.760009765625,1.847538672691087,-8.742495727539051,-15.736048579760762,-1.74894287531734,-12.239272153649893,-5.24571930142821,12.211116104718343,4.959938742279983,-49.489810367106905,3.4967764261108543,9,6.489990234375,6.5999908447265625,6.7899932861328125,8.004989624023438,8.30999755859375,4,0.006498320028812454,-1.9679566891294045,135.96000671386722,1.4196523088549613,137.03999328613278,1.5271226136121692,145.3699951171875,0.006498320028812454 8062,2021-09-20,130.08999633789062,132.52999877929688,128.75999450683594,131.97999572753906,3533200.0,-0.028308996165927303,1.5217373553862406,1.465123431234581,27.162666387890567,48.38066223150797,11.627961962522335,12.582412776103382,11.46914399689868,11.67849797489285,20.89508298741784,5.1200103759765625,0.8810194725652991,-12.028504180908214,-20.952629205137157,-3.104379156679272,-16.490566693022686,-7.566441668793743,14.96983472649714,7.741567036057089,-42.21680116664905,4.462062512114472,9,8.05999755859375,8.169998168945312,10.580001831054688,11.794998168945312,12.30999755859375,0,0.03551395576933336,1.2802025667297525,133.8800048828125,-1.9679566891294045,135.96000671386722,1.4196523088549613,137.03999328613278,0.03551395576933336 8063,2021-09-21,126.76000213623048,130.5,126.55999755859376,130.00999450683594,3689800.0,-0.0255976193051074,-1.15890454481798,1.719573238174427,19.564513145027632,43.44881953901996,13.481783318269478,15.439112441700487,14.63262367214763,14.848224674003049,21.471637413666002,3.940002441406236,-0.13997159924787184,-14.555498123168931,-25.801879602660748,-3.3091166436771147,-20.178688862914825,-8.932307383423037,16.6698452724021,1.2755387527308657,-43.87348454892266,5.623190739745907,9,9.984992980957017,10.39999389648436,13.90999603271483,15.124992370605455,13.609992980957017,1,0.07881033208750776,1.5217373553862406,130.08999633789062,1.2802025667297525,133.8800048828125,-1.9679566891294045,135.96000671386722,0.07881033208750776 8064,2021-09-22,126.4000015258789,127.62000274658205,124.87999725341795,126.19000244140624,4214400.0,-0.0028400173894339575,1.0679274833664893,-0.0646152545993666,15.993264379578108,39.073188888868266,12.367583438581306,15.310564274556839,14.758530795802955,15.112257294325275,21.92537833736195,2.740005493164091,-1.3637579761413292,-14.106998443603516,-27.15436210498629,-1.0596347822207264,-20.630680274294917,-7.583316612912114,15.005463900749021,10.256439296633712,-28.186614627404527,6.523681830691392,9,9.504993438720703,9.919994354248047,14.269996643066406,15.484992980957031,13.829994201660156,2,0.10126578534686703,-1.15890454481798,126.76000213623048,1.5217373553862406,130.08999633789062,1.2802025667297525,133.8800048828125,0.10126578534686703 8065,2021-09-23,127.88999938964844,129.1199951171875,126.12000274658205,126.98999786376952,2571600.0,0.011787957640684521,-1.2727285863323732,4.285740236148733,20.72889585875612,34.31507664509392,9.62966147593525,13.407727819091122,13.051117937262603,13.548351999460692,23.131297282569474,2.9999923706054545,-2.4150735218046577,-11.918500518798822,-26.10678415169582,2.2697831140981606,-19.012642335247307,-4.824358702350338,11.20190049273009,28.183539796078026,-6.610706988117254,7.094141816448494,9,8.005001068115234,8.429996490478516,12.779998779296875,13.9949951171875,12.360000610351562,3,0.0996169016652233,1.0679274833664893,126.4000015258789,-1.15890454481798,126.76000213623048,1.5217373553862406,130.08999633789062,0.0996169016652233 8066,2021-09-24,129.89999389648438,130.02000427246094,126.86000061035156,127.04000091552734,2327300.0,0.015716588602928905,1.0387030086753215,3.1777645911922527,22.819005129473638,30.653150672300605,5.8469686953145015,11.053197220609349,10.857411289459293,11.541172333465028,24.252214384054593,3.160003662109375,-3.435547717020853,-9.330005645751953,-24.16193965337021,5.501928361866305,-16.745972649561082,-1.914038641942824,7.202239617839666,65.62085806237359,35.37657330154818,7.415967003809129,9,5.510005950927734,6.420001983642578,9.765007019042969,11.985000610351562,11.870010375976562,4,0.08598932988892671,-1.2727285863323732,127.88999938964844,1.0679274833664893,126.4000015258789,-1.15890454481798,126.76000213623048,0.08598932988892671 8067,2021-09-27,131.97999572753906,132.55999755859378,128.94000244140622,129.27000427246094,3326800.0,0.016012332015290287,-1.1483681674937491,0.947551785309378,28.930617703878596,27.37163352739492,1.9847374857653506,8.548273435674304,8.599894610075978,9.463335261541545,24.99517406078982,3.619995117187557,-4.214220097703162,-6.702003479003906,-21.764869019433235,8.360862061425408,-14.233436249218556,0.8294292912107437,3.4111247102581217,92.4478931249022,62.123785448089734,7.531432770214658,9,1.5800056457519531,4.340000152587891,7.685005187988281,9.904998779296875,8.190002441406222,0,0.07736025946647884,1.0387030086753215,129.89999389648438,-1.2727285863323732,127.88999938964844,1.0679274833664893,126.4000015258789,0.07736025946647884 8068,2021-09-28,133.77000427246094,135.0,131.52000427246094,131.86000061035156,4349800.0,0.013562726192363206,-1.6872591876892622,0.7048006216146214,33.90465380789442,26.691613573667873,-1.8145958057557436,6.333188360625854,6.709473853802251,7.630356655842888,25.195891016781125,3.4799957275390625,-5.461840215793046,-4.435995483398443,-19.487413931168447,10.615422964371575,-11.961704707283445,3.089713740486559,-8.890007019042983,87.84589531900588,52.096648703977316,7.525709223885007,9,-1.4800071716308594,2.5499916076660156,5.894996643066406,8.114990234375,5.7299957275390625,1,0.06451363794865395,-1.1483681674937491,131.97999572753906,1.0387030086753215,129.89999389648438,-1.2727285863323732,127.88999938964844,0.06451363794865395 8069,2021-09-29,137.94000244140622,139.58999633789062,133.80999755859378,133.85000610351562,5656600.0,0.031172894040220722,-1.7721727421090234,2.141355233514932,43.66116474039482,27.219131714993367,-6.530224760551192,1.6765725214036706,2.490929321836717,3.4239559716426413,24.262385881407443,5.8199920654296875,-6.495284736528731,0.09750289916988208,-14.588413591947017,14.783419390286781,-7.245455346388582,7.440461144728346,-12.857605133056623,87.75059627683082,48.13528447720519,7.34295824555845,9,-5.705005645751925,-1.6200065612792685,2.502494812011747,3.944992065429716,4.539993286132841,2,0.017616301528002865,-1.6872591876892622,133.77000427246094,-1.1483681674937491,131.97999572753906,1.0387030086753215,129.89999389648438,0.017616301528002865 8070,2021-09-30,142.25,144.1300048828125,138.85000610351562,139.30999755859378,5017700.0,0.03124545079245289,-1.7357610448752412,0.7188276464136198,45.99554457021014,28.751147302567112,-11.012207586479633,-3.1227405475847263,-1.8072495032772622,-0.869489320729258,23.611047597131222,6.190002441406278,-7.6412835421566,4.616500091552723,-9.668339757243245,18.901339940348677,-2.5259198328452612,11.758920015950707,-16.58729873046876,89.11404506245323,50.43415571471289,7.142419924397979,9,-7.744998931884766,-5.930004119873047,-1.595001220703125,-0.3650054931640625,-2.6799926757812216,3,-0.014200381528723605,-1.7721727421090234,137.94000244140622,-1.6872591876892622,133.77000427246094,-1.1483681674937491,131.97999572753906,-0.014200381528723605 8071,2021-10-01,143.58999633789062,144.11000061035156,139.53999328613278,141.89999389648438,3196200.0,0.009420009405206597,2.3479772404619186,0.5748302850381006,48.5210358090949,31.124299460478706,-12.102724403127922,-4.854165617589672,-3.17022583681711,-2.1963101199821438,22.720187873917073,4.570007324218778,-7.7180118858216815,6.0469963073730355,-8.052400480335791,20.146393095081862,-1.0027020864813778,13.096694701227449,-16.819256851562514,96.44497394253294,57.66159121465208,7.0496983938544115,10,-9.08499526977539,-7.270000457763672,-2.8174972534179688,-1.7050018310546875,-5.42999267578125,4,-0.023260647838106108,-1.7357610448752412,142.25,-1.7721727421090234,137.94000244140622,-1.6872591876892622,133.77000427246094,-0.023260647838106108 8072,2021-10-04,143.16000366210938,145.4600067138672,140.02000427246094,143.36000061035156,3215700.0,-0.0029945865780887093,1.4727232373534378,-0.11834121853443606,46.98005930872103,34.170471256444635,-10.754758141317893,-4.948832430122707,-2.8557262873719083,-1.728524011002321,21.889856086629916,5.44000244140625,-7.684363111041705,5.789003753662115,-7.923813081563338,19.50182058888757,-1.0674046639506116,12.645412171274842,-15.347708251992202,83.50069835765545,46.383578886902,6.8564084176127285,10,-7.990001678466797,-6.840007781982422,-2.3875045776367188,-1.2750091552734375,-3.370010375976591,0,-0.00970941152620497,2.3479772404619186,143.58999633789062,-1.7357610448752412,142.25,-1.7721727421090234,137.94000244140622,-0.00970941152620497 8073,2021-10-05,144.08999633789062,144.72999572753906,142.60000610351562,143.1300048828125,2682100.0,0.00649617666940161,-1.108912087746068,-4.800030518043793,62.07607028563609,39.290783023784414,-10.021880136484384,-6.2903314363312575,-3.9011683938173007,-2.606309552037146,20.974603203785836,2.1299896240234375,-7.233229663535866,6.775496673583973,-6.809871905267556,20.360865252435516,-0.017187615841805837,13.568180963009752,-14.865884023473455,88.24026352497394,45.822366360519425,6.792684289425771,10,-8.299991607666016,-7.770000457763672,-3.007495880126953,-3.4199981689453125,-4.80999755859375,1,-0.02720520694408901,1.4727232373534378,143.16000366210938,2.3479772404619186,143.58999633789062,-1.7357610448752412,142.25,-0.02720520694408901 8074,2021-10-06,134.07000732421878,143.5800018310547,132.86000061035156,143.5800018310547,8344300.0,-0.06953979643510433,1.2544705389676967,-9.906332453825827,47.52163564084156,42.267754110682795,1.341599389552897,3.0985729014128083,5.991587858414476,7.416294268003924,20.504326263871974,11.229995727539062,-6.437278393695664,-2.7429924011230185,-16.010477201373163,10.52449239912714,-9.376734801248091,3.890749999002054,-3.5470234578455972,9.603223235976072,-36.14564283929792,6.633742400125077,10,2.0899963378905966,2.2499885559081747,7.122493743896456,6.599990844726534,10.379989624023409,2,0.040501173857997896,-1.108912087746068,144.08999633789062,1.4727232373534378,143.16000366210938,2.3479772404619186,143.58999633789062,0.040501173857997896 8075,2021-10-07,137.58999633789062,138.1199951171875,134.39999389648438,134.75999450683594,3627300.0,0.02625485806948258,-1.0957735339754915,-0.29758185759418104,54.68788862808431,45.808741166083976,-0.7350438641960295,-0.8360207026260298,2.330097430456334,3.93681930476086,21.410927385335043,4.049987792968722,-4.8943389934831885,1.0129966735839844,-12.008419244042187,14.034412591210156,-5.497711285229116,7.523704632397084,-5.872050643717927,37.5396304468401,-12.816510903394637,6.510707958813088,10,-0.38999176025390625,-1.2700004577636719,4.455005645751953,3.3950042724609375,7.850006103515625,3,0.03554037008359012,1.2544705389676967,134.07000732421878,-1.108912087746068,144.08999633789062,1.4727232373534378,143.16000366210938,0.03554037008359012 8076,2021-10-08,139.99000549316406,140.55999755859378,137.41000366210938,137.47999572753906,2163000.0,0.017443195138835188,-1.3773593597052094,0.886928671947031,62.96492793032588,49.59033119124479,-1.7358065588598208,-3.8376058061367644,-0.18063968598445967,1.5832288733817563,21.304875875790053,3.1499938964844034,-3.0351165708623853,3.6700057983398438,-8.833221365774193,16.17323296245388,-2.5816077837171747,9.921619380396862,-7.172694917415811,56.58731292854773,0.8059854777076367,6.251613582057015,10,-1.5,-3.6700096130371094,2.1149978637695312,0.9949951171875,1.2899932861328125,4,-0.003000201103398048,-1.0957735339754915,137.58999633789062,1.2544705389676967,134.07000732421878,-1.108912087746068,144.08999633789062,-0.003000201103398048 8077,2021-10-11,139.47000122070312,140.61000061035156,137.50999450683594,139.91999816894528,1908200.0,-0.0037145814133590083,2.387981422651358,-0.17928095515999257,67.9672166579343,53.37506039680478,-0.04650384116482087,-3.9293961055517457,0.20161310627136686,2.1340061434143536,21.189238079509863,3.100006103515625,-1.3142098769491213,3.410501098632807,-8.565321928846345,15.386324126111944,-2.5774104151067547,9.398412612372368,-5.641274953905366,55.68663293534487,-6.700589017314854,5.987911513739569,10,-0.30999755859375,-3.2600059509277344,2.9499969482421875,1.8299942016601562,0.08999633789065342,0,-0.009392683352176578,-1.3773593597052094,139.99000549316406,-1.0957735339754915,137.58999633789062,1.2544705389676967,134.07000732421878,-0.009392683352176578 8078,2021-10-12,136.66999816894528,139.83000183105472,136.0,139.52999877929688,3091900.0,-0.020076023712991886,1.213869594937247,6.355600013563925,63.58106786977514,55.58838296673593,3.5851394829003596,-1.912656807097676,2.8236527692136804,4.902029096333109,21.176294210670942,3.830001831054716,0.2645238273062489,1.045497894287081,-10.110331312169905,12.20132710074408,-4.532416708941412,6.623412497515574,-1.9107694663819643,35.54101795469594,-32.059009081327964,5.577914603228499,10,2.490005493164091,-0.46000289916989345,5.922496795654325,4.629997253417997,1.4700012207031534,1,0.022828676073666898,2.387981422651358,139.47000122070312,-1.3773593597052094,139.99000549316406,-1.0957735339754915,137.58999633789062,0.022828676073666898 8079,2021-10-13,136.44000244140622,137.75999450683594,132.94999694824222,136.96000671386722,3097400.0,-0.0016828545446729848,3.5377766581494674,0.1818196368835978,61.69631939362233,57.33291350267061,4.000700479265873,-1.8234023946267541,3.008288679159108,5.124568756977027,21.306458553775865,4.809997558593722,1.5726626331695002,0.845501708984358,-10.2975198878909,11.988523305859616,-4.726009089453271,6.417012507421987,9.020004272460966,45.56140763257752,-25.908184078809207,5.571510798437626,10,2.7200012207031534,-0.23000717163083095,6.152492523193388,4.85999298095706,0.8899993896484943,2,0.02081498304802709,1.213869594937247,136.66999816894528,2.387981422651358,139.47000122070312,-1.3773593597052094,139.99000549316406,0.02081498304802709 8080,2021-10-14,135.71000671386722,137.66000366210938,134.6199951171875,136.72000122070312,2434400.0,-0.005350305734951211,1.1038125861276986,1.9422811702218639,58.23648588139154,58.41240795514801,4.140898010258439,-1.1732494634906345,3.6799605627968504,5.812130936303447,21.367565990942985,3.040008544921875,2.632754141386414,0.12800598144534092,-11.013850057590162,11.269862020480844,-5.442922038072425,5.698934000963106,9.499799804687484,36.03144185527676,-34.68350048520849,5.570928019517752,10,3.449996948242159,0.19498825073239345,7.1324882507323935,5.589988708496065,-3.3200073242187784,3,0.06440195860282061,3.5377766581494674,136.44000244140622,1.213869594937247,136.66999816894528,2.387981422651358,139.47000122070312,0.06440195860282061 8081,2021-10-15,134.75,136.69000244140622,133.27000427246094,135.85000610351562,3298800.0,-0.007073956719280905,1.4604314177507296,1.0891208774607126,54.05564568846225,59.198584219563706,4.1516742218518345,-0.1525440378688927,4.667289115168273,6.705009381219185,20.974325168596152,3.419998168945284,3.033764135782576,-0.8755004882812614,-11.996151091605526,10.245150115043018,-6.435825789943408,4.684824813380885,10.21461032714845,23.498723122830917,-42.63025512807052,5.560325301662137,10,4.0449981689453125,1.1549949645996094,8.042495727539062,6.549995422363281,-8.470001220703125,4,0.07933211459299638,1.1038125861276986,135.71000671386722,3.5377766581494674,136.44000244140622,1.213869594937247,136.66999816894528,0.07933211459299638 8082,2021-10-18,134.71000671386722,135.72999572753906,134.19999694824222,134.64999389648438,1755900.0,-0.00029679618651412554,-2.1874751649051603,-0.05455680399503208,51.4506226911637,58.01797893128899,3.203908513616085,0.2648968692403457,4.751788890279244,6.665304145960334,19.691070958460063,1.5299987792968466,3.0116316457707057,-1.1464942932128679,-11.970991165965216,9.678002579539495,-6.558742729589056,4.265754143163321,10.014311345703106,25.58151913557247,-36.23891900279854,5.412248436376181,10,3.509994506835909,1.184993743896456,8.082489013671847,6.589988708496065,-6.300003051757841,0,0.048771373602443324,1.4604314177507296,134.75,1.1038125861276986,135.71000671386722,3.5377766581494674,136.44000244140622,0.048771373602443324 8083,2021-10-19,136.75,136.77000427246094,134.5,135.47999572753906,1614400.0,0.015143591303249382,2.4656214692555882,21.16221713703549,48.034350721756375,58.074947273612864,0.01479925414625427,-1.0417055017676944,2.7867272104118683,4.573591067048113,17.87237448028204,2.2700042724609375,2.788460904064067,0.3939990997314453,-9.549189793398,10.337187992860876,-4.577595346833277,5.365593546296168,7.738831637343765,79.00218254723552,19.616481855623846,4.971594446564717,10,0.029998779296875,-1.3400001525878906,6.12249755859375,4.549995422363281,-10.099998474121094,1,0.0205484282164079,-2.1874751649051603,134.71000671386722,1.4604314177507296,134.75,1.1038125861276986,135.71000671386722,0.0205484282164079 8084,2021-10-20,139.19999694824222,139.32000732421878,137.21000671386722,137.46000671386722,1763200.0,0.01791588261968724,1.1313019219802407,1.3700664415902728,44.632158442430374,56.95764391965132,-1.8226540077396578,-2.6178072066713014,0.4136291404824135,2.0855958692081913,15.458871310187439,2.5700073242187784,2.684067639613261,2.2039962768554915,-6.626485277857142,11.034477831568125,-2.2112445005008112,6.619237054211794,5.05805799531953,98.01635842246901,40.63996101943105,4.4152407773563125,10,-2.419998168945341,-4.029994964599638,3.672500610351534,2.0999984741210653,-13.229995727539091,2,-0.007614925156844032,2.4656214692555882,136.75,-2.1874751649051603,134.71000671386722,1.4604314177507296,134.75,-0.007614925156844032 8085,2021-10-21,140.6300048828125,140.83999633789062,138.27000427246094,139.21000671386722,1853600.0,0.01027304573219201,1.7934983621511797,0.816095481969957,44.80702697435555,54.940099368987944,-3.102330888102358,-3.2089529806803228,-0.9622199078807796,0.6145019740824864,13.33082157667233,2.5699920654296875,1.9186029956524067,2.997003936767584,-4.851080128262112,10.84508800179728,-0.9270380957472639,6.9210459692824315,3.401888900842863,97.22600164883785,42.94122508608079,3.924042032514845,10,-3.7350082397460938,-5.460002899169922,0.9999923706054688,0.6699905395507812,-15.750007629394545,3,-0.023465853211821264,1.1313019219802407,139.19999694824222,2.4656214692555882,136.75,-2.1874751649051603,134.71000671386722,-0.023465853211821264 8086,2021-10-22,141.07000732421875,144.16000366210938,140.60000610351562,141.0,2495300.0,0.0031287948953204747,-7.183948365371124,0.04930099612082496,46.33462318631149,52.53647787214096,-3.7694188976575163,-2.9188712243334294,-1.3640782016215667,0.17100214172100436,11.59101524486617,3.55999755859375,2.45956889881964,2.8785057067871094,-4.205043305606864,9.962054719181083,-0.6632687994098774,6.420280212984096,-8.120010375976534,68.97596129540283,17.627262512202243,3.5417745061969823,10,-2.5150070190429688,-5.900005340576172,0.519989013671875,0.22998809814453125,-16.850006103515625,4,-0.061529790061052414,1.7934983621511797,140.6300048828125,1.1313019219802407,139.19999694824222,2.4656214692555882,136.75,-0.061529790061052414 8087,2021-10-25,142.19000244140625,143.7899932861328,140.5,141.11000061035156,2155600.0,0.007939285879623226,-1.8608599311365128,15.426983435047951,46.68990399185061,50.65968188570491,-4.987494808319298,-3.409548338893842,-2.422134111588093,-0.9554339585691309,10.602829898552846,3.2899932861328125,2.449592648825046,3.4880004882812443,-3.16951853699328,10.145519513555769,0.15924097564396789,6.816760000918521,-9.015805358886695,79.60662035325821,31.56438106778571,3.3287595126372627,10,-3.6350021362304688,-7.020000457763672,-1.7650070190429688,-1.7100067138671875,-21.959999084472656,0,-0.11189256198701858,-7.183948365371124,141.07000732421875,1.7934983621511797,140.6300048828125,1.1313019219802407,139.19999694824222,-0.11189256198701858 8088,2021-10-26,142.39999389648438,144.11000061035156,141.72000122070312,142.9199981689453,1543000.0,0.0014768369890467703,-1.5425665749510986,-0.4814846211446898,72.04868599825201,51.80994484177487,-4.8044487407318,-3.098725928373767,-2.6090234800828966,-1.2221249351927383,10.325588717105555,2.3899993896484375,1.873976111813107,3.2664924621581974,-3.159750857428463,9.692735781744858,0.05337080236486713,6.479614121951528,-9.00608068237301,74.67610736044779,20.872229093545457,3.213121659793333,10,-3.6849899291992188,-7.229991912841797,-4.194999694824219,-4.1399993896484375,-19.80999755859375,1,-0.09824431765456976,-1.8608599311365128,142.19000244140625,-7.183948365371124,141.07000732421875,1.7934983621511797,140.6300048828125,-0.09824431765456976 8089,2021-10-27,140.3699951171875,142.75999450683594,140.30999755859378,142.67999267578125,1697000.0,-0.014255610016195353,-1.0164644714038367,4.442266498430119,57.988505041540776,51.78239141512479,-2.4120030455485733,-0.9247567332790538,-0.6125622838992797,0.7306511958092585,10.896894889262338,2.449996948242159,1.0823229725477859,1.1149940490722656,-5.3081237177949845,7.538111815939516,-2.096564834361345,4.3265529325058765,-6.760760094116165,35.65349851168502,-19.372938572705785,3.211558883433619,10,-1.6549911499023438,-5.199993133544922,-3.417499542236328,-3.2099990844726562,-15.099998474121094,2,-0.09774164043999922,-1.5425665749510986,142.39999389648438,-1.8608599311365128,142.19000244140625,-7.183948365371124,141.07000732421875,-0.09774164043999922 8090,2021-10-28,140.22999572753906,141.19000244140625,139.10000610351562,140.25,1372600.0,-0.000997359795671171,1.199985544374754,0.00865986736068909,50.79257095747491,51.4198275561262,-1.7471479181583902,-0.9948571912503326,-0.47456933119110545,0.7953426601744127,10.44134693604446,2.089996337890625,0.6271607285404173,1.0759948730468807,-5.2109117195526835,7.362901465646445,-2.0674584232529014,4.219448169346663,-6.409745331686963,22.331821526362134,-31.15475047274711,3.143453296299787,10,-1.0499954223632812,-4.439990997314453,-4.117500305175781,-3.9099998474121094,-13.919998168945298,3,-0.10169004450761376,-1.0164644714038367,140.3699951171875,-1.5425665749510986,142.39999389648438,-1.8608599311365128,142.19000244140625,-0.10169004450761376 8091,2021-10-29,140.25,140.83999633789062,138.91000366210938,140.41999816894528,1990500.0,0.0001426533057864443,2.821788460666858,8.49809305873237,52.66393314475229,51.55463982874715,-1.0112780868808215,-1.3469755201014095,-0.5160541091286746,0.6942726408292401,9.978690113297132,1.92999267578125,0.2956883656959235,1.2629989624023494,-4.696691126956466,7.222689051761165,-1.7168460822770442,4.242844007081743,-6.222954538822762,25.76917546737405,-26.30562255308909,2.9798450446794025,10,-0.9199981689453125,-4.089996337890625,-4.1425018310546875,-3.930004119873047,-14.099998474121094,4,-0.10959003740878459,1.199985544374754,140.22999572753906,-1.0164644714038367,140.3699951171875,-1.5425665749510986,142.39999389648438,-0.10959003740878459 8092,2021-11-01,141.77000427246094,143.41000366210938,140.02000427246094,140.91000366210938,2068300.0,0.010837820124498743,-1.5681819495419473,-5.058881608474053,69.0868701174108,53.893808650486534,-1.591911246182633,-3.137305694861027,-2.026456624242485,-0.8962268210279376,9.414170567690755,3.3899993896484375,0.2394198210452032,2.852503204345709,-2.9321335172074896,8.637139925898907,-0.03981515643090461,5.744821565122322,-7.540299647265044,55.000044015763514,0.7993891902954218,2.892318360776603,11,-1.0849990844726562,-4.569999694824219,-5.905006408691406,-5.450008392333984,-15.400001525878892,0,-0.12379207535346692,2.821788460666858,140.25,1.199985544374754,140.22999572753906,-1.0164644714038367,140.3699951171875,-0.12379207535346692 8093,2021-11-02,140.16999816894528,141.75,138.74000549316406,141.55999755859375,2514400.0,-0.011285928301452808,2.40111552685799,-1.616277212966446,62.66122474348553,55.89703823949266,0.6081976162062404,-1.9457956855113991,-0.52067379271665,0.6116085042200723,8.695074095171472,3.029998779296875,0.437758992853702,1.448497009277304,-3.8428131834848216,6.7398072020394295,-1.1971580871037588,4.094152105658367,-5.741687563011112,30.620840181275184,-23.653420775651263,2.6456550963810623,11,1.0450057983398722,-1.6799926757812216,-5.2299995422363,-3.850002288818331,-15.169998168945284,1,-0.14225579704993818,-1.5681819495419473,141.77000427246094,2.821788460666858,140.25,1.199985544374754,140.22999572753906,-0.14225579704993818 8094,2021-11-03,139.5,140.72000122070312,136.41999816894528,137.69999694824222,3562300.0,-0.004779897108493469,1.0283006985205605,-1.2949667929084552,62.91749747507047,57.90931273957209,1.480965871777272,-0.8939725432679779,0.05343246749788477,1.1501150525714365,8.415835760250525,4.300003051757841,0.7810527319770983,0.5069992065429574,-4.315879414349894,5.3298778274358085,-1.9044401039034824,2.918438516989397,-4.877055532942336,44.06293863526743,-12.001772731096786,2.411439310446432,11,0.7900009155273438,-0.339996337890625,-5.195003509521484,-3.180004119873047,-13.860000610351562,2,-0.12121866424451166,2.40111552685799,140.16999816894528,-1.5681819495419473,141.77000427246094,2.821788460666858,140.25,-0.12121866424451166 8095,2021-11-04,142.47999572753906,146.72000122070312,142.0,143.3800048828125,3496100.0,0.02136197654149874,-4.0752684643592545,-0.5000042385453392,73.15758437367157,60.88964176038988,-1.3510934815294036,-3.6773791977257133,-2.966915301067047,-1.885501886976158,8.360936875223256,7.220001220703125,1.2235703631133106,3.242494964599615,-1.772867936218745,8.257857865417975,0.7348135141904493,5.750176415008781,-7.666310076580373,58.834910321308634,-1.2934463235337077,2.507681450409174,11,-0.9099960327148438,-2.6899948120117188,-8.202499389648438,-6.159999847412109,-15.709999084472656,3,-0.12078887984656395,1.0283006985205605,139.5,2.40111552685799,140.16999816894528,-1.5681819495419473,141.77000427246094,-0.12078887984656395 8096,2021-11-05,139.57000732421878,144.6999969482422,138.61000061035156,144.19000244140625,2757800.0,-0.020423838367352176,1.159579245824112,5.133275689605448,62.42332568572956,62.63779972637642,1.4793089330374585,-0.8437276801285236,-0.11935246038282799,0.9865068646631414,8.562326951873004,6.089996337890625,1.5627765557956081,0.3535064697265966,-4.652097467735302,5.359110407188496,-2.149295499004353,2.856308438457546,-4.280069050470303,30.5826040967619,-32.51467276975029,2.502801968730944,11,1.9999923706054403,0.21999359130856533,-4.157508850097685,-3.2500114440918253,-12.720008850097685,4,-0.0950061551177126,-4.0752684643592545,142.47999572753906,1.0283006985205605,139.5,2.40111552685799,140.16999816894528,-0.0950061551177126 8097,2021-11-08,138.16000366210938,140.32000732421878,137.63999938964844,139.99000549316406,2538200.0,-0.010102483256549388,1.152612066059967,0.39610471107353534,53.7242583403461,60.60175220883133,2.5228441018472836,0.48812883714464306,1.1631644101065604,2.360644399703716,8.709121137877293,2.680007934570341,1.7683248456388583,-0.990997314453125,-6.016876769322124,4.034882140415874,-3.5039370418876388,1.5219424129813888,-2.412862870482712,16.893252209931475,-42.36662846680838,2.5129397274345058,11,3.4099960327148438,1.6299972534179688,-2.7475051879882812,-1.8400077819824219,-9.260009765625,0,-0.08692821234720505,1.159579245824112,139.57000732421878,-4.0752684643592545,142.47999572753906,1.0283006985205605,139.5,-0.08692821234720505 8098,2021-11-09,139.78999328613278,141.0,138.66999816894528,139.35000610351562,1796000.0,0.011797840046456454,-1.5888865341414324,-0.24042991386712473,51.62892549728006,59.89513225946902,0.5405343869338992,-0.9445620746531915,-0.5892828624049571,0.7168361902346021,8.605646044255542,2.839996337890625,1.9294828022590593,0.48299255371091476,-4.41058375480182,5.37656886222365,-1.9637956005454384,2.929780707967268,-3.6039380773430594,32.718389501956146,-20.745170253021662,2.446788154256366,11,1.7800064086914347,7.62939455967171e-06,-4.0449943542480185,-3.469997406005831,-10.399993896484347,1,-0.09600108150861475,1.152612066059967,138.16000366210938,1.159579245824112,139.57000732421878,-4.0752684643592545,142.47999572753906,-0.09600108150861475 8099,2021-11-10,139.27999877929688,141.9600067138672,138.5,139.66999816894528,2058800.0,-0.0036482905167040114,-2.5487303885128525,-0.8863880700537468,46.07327426275694,59.37076596005591,0.9830289817062976,-0.2222899402501639,-0.27209423761229345,1.2124607880681424,7.984342953739741,3.4600067138671875,1.9779542865378517,-0.16900177001951988,-4.873455295176086,4.535451755137046,-2.521228532597803,2.1832249925587632,-2.672585730030619,18.061663644598003,-28.632497900767813,2.35222676257829,11,2.2900009155273438,0.5100021362304688,-3.2249984741210938,-2.960002899169922,-11.760002136230469,2,-0.10252727530479777,-1.5888865341414324,139.78999328613278,1.152612066059967,138.16000366210938,1.159579245824112,139.57000732421878,-0.10252727530479777 8100,2021-11-11,144.4499969482422,145.80999755859375,139.75,140.14999389648438,3109500.0,0.03711945874682043,-1.3764738969521262,-11.02566610587349,57.70984172463555,59.931422468931835,-3.939713450501813,-4.958144068445847,-5.618127508979626,-3.9403930765673465,7.611800003437766,6.529998779296875,1.4846115927657024,4.563996887207026,-0.29911804968804745,9.427111824102099,2.132439418759475,6.995554355654576,-7.438080372118463,83.35372196873908,37.84726037439803,2.4315574684475374,11,-2.8799972534179688,-4.614997863769531,-8.209997177124023,-8.130001068115234,-14.529998779296903,3,-0.13021805438551548,-2.5487303885128525,139.27999877929688,-1.5888865341414324,139.78999328613278,1.152612066059967,138.16000366210938,-0.13021805438551548 8101,2021-11-12,145.44000244140625,146.58999633789062,143.5399932861328,143.86000061035156,1613600.0,0.006853620727446552,-1.7477301001436516,0.3674420255140966,57.45755685462752,58.639276550844805,-4.599815391301945,-5.382164767740164,-6.7430885973324735,-4.871556878563638,7.015106210191016,3.0500030517578125,1.5055391668556695,5.019502258300776,0.1834185680830558,9.855585948518495,2.6014604131919157,7.4375441034096355,-8.039762479499359,87.15090180326555,44.059408299017946,2.4180418451088563,11,-3.8700027465820312,-5.605003356933594,-8.680002212524414,-9.120006561279297,-13.270004272460966,4,-0.12836912462141548,-1.3764738969521262,144.4499969482422,-2.5487303885128525,139.27999877929688,-1.5888865341414324,139.78999328613278,-0.12836912462141548 8102,2021-11-15,141.27999877929688,144.38999938964844,137.63999938964844,143.61000061035156,3850900.0,-0.028602884985410526,2.4704375625159356,-1.4746829941958723,47.82440648386149,56.99074118866436,-0.577342340000996,-0.7428005436697731,-2.8078485272922933,-0.6767833661396025,5.939913753241901,7.8000030517578125,1.6051598994130245,0.5309989929199332,-3.496860914665973,4.5588589005058395,-1.4829309608730057,2.544928946712872,5.44000244140625,40.6703981096144,1.50911949816863,2.013929953792952,11,0.29000091552734375,-1.4449996948242188,-3.874998092651367,-4.960002899169922,-9.80999755859375,0,-0.10213760213657608,-1.7477301001436516,145.44000244140625,-1.3764738969521262,144.4499969482422,-2.5487303885128525,139.27999877929688,-0.10213760213657608 8103,2021-11-16,139.55999755859378,143.36000061035156,138.57000732421878,141.1699981689453,2977500.0,-0.012174414181514992,-1.6685340009266096,0.6909868433977835,48.40739718465366,55.378507823062485,1.170076728244311,1.2632816671658418,-1.2927431129593572,1.0692969620172335,5.1002398971256415,4.789993286132784,1.6339731361406962,-1.3295021057128622,-4.944945181396633,2.285940969970909,-3.137223643554762,0.4782194321290376,7.029998779296847,21.45250082261129,-17.402627809923125,1.807721537841886,11,2.620002746582003,0.27500152587887783,-1.8749980926513956,-3.2400016784668253,-7.020004272460994,1,-0.07638294531807965,2.4704375625159356,141.27999877929688,-1.7477301001436516,145.44000244140625,-1.3764738969521262,144.4499969482422,-0.07638294531807965 8104,2021-11-17,138.13999938964844,140.69999694824222,137.60000610351562,138.6199951171875,2245900.0,-0.010174822254128801,-2.974392331393395,0.29813387923763474,46.087613241274035,52.3707332527961,2.656198792957184,2.7402919515790245,-0.062259446619833625,2.437286005441223,4.971429848546995,3.099990844726591,1.2338010740269283,-2.69650039672851,-6.4448597178383125,1.0518589243812926,-4.570680057283425,-0.8223207361735945,8.270997009277352,6.0066059256442985,-33.49533199368822,1.8741796605549041,11,3.9550018310546875,1.6949996948242188,-0.4549999237060547,-1.8200035095214844,-5.100006103515653,2,-0.06334153785044594,-1.6685340009266096,139.55999755859378,2.4704375625159356,141.27999877929688,-1.7477301001436516,145.44000244140625,-0.06334153785044594 8105,2021-11-18,137.33000183105472,137.82000732421878,135.11000061035156,137.27999877929688,4120500.0,-0.005863598973306683,4.2620772410112755,-0.10417395174370928,44.69090947427065,50.40046478485622,2.9713101072215693,3.4682019263118775,0.6026101427020762,3.1721529630670773,5.398013460547311,3.029998779296875,0.9967836526807616,-3.3414978027343523,-7.40537786103269,0.7223822555639856,-5.373437831883535,-1.3095577735851691,8.728554956054666,19.337996924316357,-20.99633358834444,2.031940029149169,11,3.519996643066378,2.6650009155273153,0.3549976348876669,-1.0100059509277628,-3.860000610351591,3,-0.07143380948947131,-2.974392331393395,138.13999938964844,-1.6685340009266096,139.55999755859378,2.4704375625159356,141.27999877929688,-0.07143380948947131 8106,2021-11-19,132.38999938964844,137.41999816894528,132.19000244140622,137.25999450683594,3972400.0,-0.03597176418510162,1.0154116637070534,-97.39395788825712,34.83180778257889,48.301303611770976,7.583172885885091,8.14202361770009,5.246177956906763,8.011847387976758,5.520319440089249,5.2299957275390625,0.6670468656869843,-7.847499847412109,-13.336323638319982,-2.358676056504237,-10.591911742866046,-5.103087951958173,13.011644026855464,1.6393196579531244,-35.31807859660816,2.744411895453942,11,7.0,7.06500244140625,5.142499923706055,3.9299964904785156,0.75,4,-0.018657007569230943,4.2620772410112755,137.33000183105472,-2.974392331393395,138.13999938964844,-1.6685340009266096,139.55999755859378,-0.018657007569230943 8107,2021-11-22,126.27999877929688,131.83000183105472,125.30999755859376,131.69999694824222,5198500.0,-0.04615152684130386,1.2957729452376616,1.1129370848477311,30.3979561909249,45.94230702217596,13.221117561841169,13.701452916560129,10.997140817307354,14.011976799881808,6.05225600151249,7.080001831054673,-0.33522586285602074,-13.162000274658197,-21.38836707295212,-4.9356334763642735,-17.275183673805145,-9.04881687551125,18.064713359199203,5.373967073144884,-31.04717373936849,4.11318339914696,11,9.669998168945312,9.735000610351562,11.069997787475586,10.039997100830078,8.180007934570341,0,0.046642377625791154,1.0154116637070534,132.38999938964844,4.2620772410112755,137.33000183105472,-2.974392331393395,138.13999938964844,0.046642377625791154 8108,2021-11-23,128.41000366210938,129.21000671386722,125.58999633789062,125.75,3765400.0,0.016867317892005795,-1.429528208174194,-0.4907757492152393,34.96882473769678,44.708479297169276,10.400862943190816,11.035404902933408,8.503202202483408,11.763092811902538,6.539711203557736,3.620010375976591,-0.9629983933481014,-10.332495880126942,-19.78727994707276,-0.8777118131811221,-15.059887913599852,-5.605103846654032,14.031237018396467,20.142990425332457,-14.679011492827541,4.727392033472914,11,7.5399932861328125,7.6049957275390625,8.647497177124023,7.909992218017578,3.489990234375,1,0.023829900095989842,1.2957729452376616,126.27999877929688,1.0154116637070534,132.38999938964844,4.2620772410112755,137.33000183105472,0.023829900095989842 8109,2021-11-24,126.6500015258789,128.57000732421878,124.80999755859376,128.25,2851100.0,-0.013706113901076122,2.357131909415022,-0.6015023576517559,27.81048724402109,41.38632879932322,11.377342089340061,12.347921935979741,10.139857644718745,13.399321221698784,7.473263408262724,3.760009765625014,-1.3620352380915506,-11.406498336791998,-22.252640785137515,-0.5603558884464803,-16.829569560964757,-5.983427112619239,14.078114842435724,14.142986826549445,-16.912789703441973,5.423071224172755,11,9.049995422363281,9.114997863769531,9.444997787475586,9.669994354248047,8.29999542236331,2,0.04650605360672144,-1.429528208174194,128.41000366210938,1.2957729452376616,126.27999877929688,1.0154116637070534,132.38999938964844,0.04650605360672144 8110,2021-11-26,125.97000122070312,130.88999938964844,125.47000122070312,130.80000305175778,2264100.0,-0.005369129861690802,1.1636742960695632,3.0187540233173413,29.66506412888924,38.29827405201897,10.236788896138506,12.548174390862613,10.720882973218977,13.951135462686125,8.542896345654242,5.4199981689453125,-1.901456632592442,-11.373498916625977,-23.425808776281798,0.678810943029859,-17.3996538464539,-5.347343986798052,12.847940890444988,9.19907697036205,-21.011202505922093,6.026154929827917,11,8.629997253417969,9.794998168945312,10.004999160766602,10.349994659423828,9.789993286132812,4,0.05612441054948336,2.357131909415022,126.6500015258789,-1.429528208174194,128.41000366210938,1.2957729452376616,126.27999877929688,0.05612441054948336 8111,2021-11-29,124.87999725341795,126.11000061035156,123.06999969482422,125.9000015258789,2279200.0,-0.008652885264130883,3.2222163353537066,0.2111809287323247,29.951682808870046,36.312415865908804,9.055987803157265,13.099262210632688,11.76426030779892,14.945231547452735,9.749309781988083,3.0400009155273438,-2.372390138158437,-11.695002746582034,-24.874377661809078,1.4843721686450095,-18.28469020419554,-5.1053152889685265,12.256991511423635,20.662067547994834,-10.768713977866394,6.589687457613519,11,8.335002899169936,10.015003204345717,11.152502059936538,11.439998626708999,8.92000579833983,0,0.06878606787485375,1.1636742960695632,125.97000122070312,2.357131909415022,126.6500015258789,-1.429528208174194,128.41000366210938,0.06878606787485375 8112,2021-11-30,124.22000122070312,128.58999633789062,123.27999877929688,125.87999725341795,5192800.0,-0.005285042018182473,-1.999997844804362,1.6274402740586347,25.785400261891084,33.79886065226852,7.869046361231796,13.045912752457355,12.491181152520483,15.495885780402205,10.255306478803735,5.30999755859375,-3.6405476398311407,-11.477498626708979,-25.509892953530766,2.554895700112823,-18.493695790119887,-4.461301463298071,10.947609074336043,14.705902439357532,-15.877845980789678,7.016197163410899,11,7.664997100830078,10.674999237060547,12.642499923706055,12.099994659423828,5.470001220703097,1,0.07180806698831899,3.2222163353537066,124.87999725341795,1.1636742960695632,125.97000122070312,2.357131909415022,126.6500015258789,0.07180806698831899 8113,2021-12-01,120.2300033569336,125.95999908447266,120.08000183105469,125.0999984741211,3654100.0,-0.03212041397971377,-1.2746612518114284,2.9337390097390164,23.266925719101778,31.2632287053605,9.866275185732803,16.301234406818196,16.610471639496808,19.345843379897047,11.316962828214866,5.879997253417969,-5.229076650830962,-14.470496749877924,-29.926195524272714,0.985202024516866,-22.198346137075305,-6.742647362680529,13.243941454075468,1.387618499133312,-29.508595685097326,7.727849387197392,12,8.720001220703125,13.169998168945312,16.632497787475586,16.08999252319336,11.549995422363281,2,0.11835650802311148,-1.999997844804362,124.22000122070312,3.2222163353537066,124.87999725341795,1.1636742960695632,125.97000122070312,0.11835650802311148 8114,2021-12-02,122.58999633789062,123.76000213623048,120.6500015258789,120.6500015258789,3107200.0,0.019628985403508548,-2.2061947703113653,-0.39835662363704727,16.697142394876167,28.152810140983334,5.664199463917953,13.290860059742016,14.421466011455777,16.828412755928355,12.328599393643438,3.529998779296889,-6.33357938572712,-11.265003585815435,-27.448199275644157,4.918192104013286,-19.356601430729796,-3.1734057409010745,8.740917596325744,23.219195871515602,-0.9984732347448784,8.091597844914363,12,6.160003662109375,10.810005187988281,14.352506637573242,13.729999542236328,6.30999755859375,3,0.075944186611548,-1.2746612518114284,120.2300033569336,-1.999997844804362,124.22000122070312,3.2222163353537066,124.87999725341795,0.075944186611548 8115,2021-12-03,125.2699966430664,125.5999984741211,123.08999633789062,123.63999938964844,3371300.0,0.02186149266037174,1.1921407272908997,0.8402070167021264,20.776579904693378,26.591118154551605,1.222100175372475,9.755596314891363,11.899085852133851,14.007036348025622,12.542923535936158,3.0100021362304688,-7.390083231864935,-7.724503326416027,-23.806580197272865,8.357573544440811,-15.765541761844446,0.316535109012392,4.260771354644106,60.987052433966696,42.88226327381466,8.041038435428423,12,0.6850051879882955,8.1300048828125,11.672506332397461,11.049999237060547,5.530006408691378,4,0.077273094632206,-2.2061947703113653,122.58999633789062,-1.2746612518114284,120.2300033569336,-1.999997844804362,124.22000122070312,0.077273094632206 8116,2021-12-06,126.30999755859376,127.80999755859376,124.87999725341795,127.44000244140624,2863800.0,0.008302075065034442,2.1336983484561483,-0.6932556974822781,26.154823969764394,26.119659018867104,-0.8616596447231473,8.085817747191967,10.967241725601568,12.837616358216295,13.398355442834347,2.9300003051758097,-8.351263095511314,-6.021501922607413,-22.055423633782667,10.01241978856784,-14.03846277819504,1.9954589329802133,1.7086478524518185,73.20798764951758,55.56342774177945,8.01696085558763,12,-0.8249969482422017,7.090003967285142,11.175004959106431,10.009998321533189,6.190002441406236,0,0.07481590634865176,1.1921407272908997,125.2699966430664,-2.2061947703113653,122.58999633789062,-1.2746612518114284,120.2300033569336,0.07481590634865176 8117,2021-12-07,126.1500015258789,128.0,125.93000030517578,127.25,2650200.0,-0.0012666933402530889,-1.6883096937840287,0.9734457707680919,27.522630507302395,25.29230410437884,-0.8068967603327621,7.69441788590288,11.168710403209502,12.858923475100795,14.503141024804261,2.0699996948242188,-9.315664612862292,-5.580997848510748,-21.595392782672064,10.433397085650569,-13.588195315591406,2.4261996185699104,-6.069999694824219,76.64142800720553,57.02154959146727,8.007197467080656,12,-0.6650009155273438,7.25,11.595001220703125,10.169994354248047,4.689994812011719,1,0.06064210410896842,2.1336983484561483,126.30999755859376,1.1921407272908997,125.2699966430664,-2.2061947703113653,122.58999633789062,0.06064210410896842 8118,2021-12-08,126.37000274658205,127.33000183105469,125.12999725341795,126.37999725341795,2553700.0,0.0017439652639084091,1.3036652979053307,0.009085927909031653,29.444642381757077,25.473876897460613,-1.504967016642908,6.764283373475493,10.935887182664217,12.529803544036938,15.566398000194292,2.200004577636733,-9.588515130280541,-4.68999710083007,-20.404402888141746,11.024408686481607,-12.547199994485922,3.1672057928257686,-6.131600952148446,77.82316201619527,54.148112101421106,7.85720289365584,12,-0.885002136230483,7.029998779296861,12.572502136230455,9.949993133544908,4.069999694824176,2,0.026272055255723847,-1.6883096937840287,126.1500015258789,2.1336983484561483,126.30999755859376,1.1921407272908997,125.2699966430664,0.026272055255723847 8119,2021-12-09,125.0,126.87999725341795,124.69000244140624,126.48999786376952,2485300.0,-0.010841202158786034,-1.0758313717407453,149.0816793897355,28.879751970208005,25.38661999094048,-0.4398898677630143,7.388419438993708,12.142451943978443,13.784327672468066,16.497636285551543,2.1899948120117188,-9.180355291678637,-5.345999908447254,-20.78304630158189,10.091046484687382,-13.064523105014587,2.372523288120064,-4.606366241455078,38.90024923706112,14.070316440545717,7.718523196567319,12,-0.6650009155273438,8.400001525878906,14.85250473022461,11.319995880126953,8.910003662109375,3,0.05423999023437509,1.3036652979053307,126.37000274658205,-1.6883096937840287,126.1500015258789,2.1336983484561483,126.30999755859376,0.05423999023437509 8120,2021-12-10,125.63999938964844,127.37000274658205,124.66000366210938,126.1500015258789,2186600.0,0.005119995117187415,-1.1943369359407308,0.34228380364266037,36.44033715242424,26.107581584668722,-1.2646100490806305,5.55160174992136,11.204136319449674,13.036987467667075,16.623053446142734,2.7099990844726705,-9.094104308811524,-3.765500640869135,-17.81405789483037,10.2830566130921,-10.789779267849752,3.2587779861114825,-5.09423830627442,29.341221618164376,1.5126536040922964,7.024278626980618,12,-1.3050003051757812,7.760002136230469,14.085002899169922,10.679996490478516,11.270004272460938,4,0.025947106993575275,-1.0758313717407453,125.0,1.3036652979053307,126.37000274658205,-1.6883096937840287,126.1500015258789,0.025947106993575275 8121,2021-12-13,126.7699966430664,128.30000305175778,125.63999938964844,125.63999938964844,2292900.0,0.008993929153990887,-3.7079825266184994,-2.21567160829955,51.230532298862336,28.93481847766553,-2.344909235650391,3.110663604514656,9.739604167219369,11.780062236041601,16.513200928981558,2.6600036621093466,-8.558018655189727,-1.702003097534174,-13.57751056879303,10.173504373724683,-7.639756833163602,4.235750638095254,-6.075150781359866,57.966849856006085,26.170276681063385,5.937753735629425,12,-2.5799942016601705,6.56500244140625,13.910003662109375,9.549999237060547,12.110008239746094,0,0.03178990703958329,-1.1943369359407308,125.63999938964844,-1.0758313717407453,125.0,1.3036652979053307,126.37000274658205,0.03178990703958329 8122,2021-12-14,126.8499984741211,128.33999633789062,125.9800033569336,125.9800033569336,2107800.0,0.0006310785925154327,-4.425301669706749,0.7699090546954649,45.63268252778259,31.41990256751895,-2.2491336159270787,1.9965365194403262,9.33296175065334,11.529197539158304,17.672028706795682,2.3599929809570312,-8.092956447528337,-0.9005012512207031,-11.140323128449097,9.339320626007705,-6.0204121898349,4.219409687393494,-5.850946324812497,59.5108470303352,25.156219491414774,5.119910938614202,12,-2.354999542236328,6.4850006103515625,13.830001831054688,9.46999740600586,12.159996032714844,1,0.04454080878078659,-3.7079825266184994,126.7699966430664,-1.1943369359407308,125.63999938964844,-1.0758313717407453,125.0,0.04454080878078659 8123,2021-12-15,128.89999389648438,129.24000549316406,125.81999969482422,127.6999969482422,2471000.0,0.016160783973375503,2.63826506180555,1.3793145783639518,56.198330779691055,35.808923499165054,-3.2854580182910667,-0.94128772812752,6.943431216906845,9.314373869822134,18.802042207612153,3.4200057983398438,-7.49282148817062,1.6824943542480497,-6.953191535551355,10.31818024404744,-2.6353485906516596,6.000337299147745,-7.460485095860861,92.57616897936066,53.365445023051855,4.317842944899696,12,-2.7349929809570312,4.435005187988281,11.780006408691406,7.420001983642578,6.300003051757841,2,0.015050446340317158,-4.425301669706749,126.8499984741211,-3.7079825266184994,126.7699966430664,-1.1943369359407308,125.63999938964844,0.015050446340317158 8124,2021-12-16,129.38999938964844,129.77999877929688,128.02000427246094,128.61000061035156,1694800.0,0.0038014392270457886,1.2564067451778238,0.6500006357845022,59.521157561515174,40.11387657214525,-3.0278559967809286,-2.235023036418184,6.435607655765608,8.713727169510776,19.725827858344807,1.7599945068359375,-6.648659494966637,2.609999847412112,-4.436047404470429,9.656047099294653,-0.9130237785291513,6.13302347335339,-7.3264508536216795,92.3828171566173,47.336157434835854,3.523023625941271,12,-2.1699981689453125,3.9449996948242188,11.290000915527344,6.929996490478516,1.6199951171875,3,0.008115024783297065,2.63826506180555,128.89999389648438,-4.425301669706749,126.8499984741211,-3.7079825266184994,126.7699966430664,0.008115024783297065 8125,2021-12-17,127.5199966430664,130.80000305175778,127.27999877929688,129.33999633789062,3502800.0,-0.014452451931394328,-2.0608793723980976,-2.333336593763449,57.043758712333435,43.545980432430696,-0.899744283558988,-1.1991236852559695,8.152218241019455,10.43506495243119,20.073275279439372,3.520004272460909,-5.262009252403473,1.2304973602294922,-3.8010965325875645,6.262091253046535,-1.2852995861790362,3.7462943066380205,-4.684803082712634,36.43402944116224,-11.2139213489898,2.5157969464085244,12,0.2100067138671733,5.81500244140625,13.160003662109375,8.799999237060547,2.4599990844726562,4,0.05010984306193844,1.2564067451778238,129.38999938964844,2.63826506180555,128.89999389648438,-4.425301669706749,126.8499984741211,0.05010984306193844 8126,2021-12-20,129.91999816894528,130.1300048828125,126.45999908447266,126.45999908447266,2592100.0,0.018820589625614392,-1.121391196205588,-1.9010987168362166,63.916011077525454,47.589689384677705,-3.055090767582982,-3.998673476702848,5.5461788613667125,7.901719048431403,19.960063678346362,3.6700057983398438,-3.724141166039942,3.753998947143529,-0.7396181996178655,8.247616093904924,1.5071903737628247,6.000807520524219,-6.129027469623026,82.32923113219822,29.253817163412492,2.246808573380695,12,-2.1899948120117045,3.415000915527372,10.782501220703153,6.399997711181669,1.1399993896484943,0,0.05380238294088047,-2.0608793723980976,127.5199966430664,1.2564067451778238,129.38999938964844,2.63826506180555,128.89999389648438,0.05380238294088047 8127,2021-12-21,132.16999816894528,132.32000732421878,129.19000244140622,130.97000122070312,2251400.0,0.017318349997774263,3.1732973907735302,0.34682001900733517,81.85698018433486,53.41328247385301,-4.873893397792372,-6.0974014579162485,3.128802006669048,5.520843596587412,18.672147736425295,3.130004882812557,-2.350332733651385,5.709498977661099,0.4736864813076238,10.945311474014574,3.091592729484347,8.327405225837836,-7.5379435873307585,97.69216955076917,36.505609509845456,2.6179062481767374,12,-3.6799926757812216,0.06500244140627842,8.532501220703153,4.149997711181669,-0.25,1,0.05076800186749031,-1.121391196205588,129.91999816894528,-2.0608793723980976,127.5199966430664,1.2564067451778238,129.38999938964844,0.05076800186749031 8128,2021-12-22,131.47000122070312,133.25,130.55000305175778,132.08000183105472,2153700.0,-0.005296186410984061,-1.2040818868605814,-0.5083351347227701,75.9953276663793,58.648346440094265,-3.77093718866837,-5.435061363408096,3.7401034038160788,6.082170996591827,17.403503171128563,2.699996948242216,-1.3250250565795767,4.856502151489252,-0.7824897891937894,10.495494092172294,2.0370061811477456,7.675998121830773,-5.761633255124011,73.78499942133466,7.473785745565948,2.81949597034152,12,-2.5149993896484375,0.25,9.232498168945312,4.849994659423828,1.19000244140625,2,0.05735143543107735,3.1732973907735302,132.16999816894528,-1.121391196205588,129.91999816894528,-2.0608793723980976,127.5199966430664,0.05735143543107735 8129,2021-12-23,132.53999328613278,133.00999450683594,130.86000061035156,131.27999877929688,1594000.0,0.008138678447514591,-1.047622161671208,-2.0655626985515245,73.49709002837224,62.765763426310706,-4.0888949637949,-6.367637134594048,2.5994350625683467,4.947141905955618,15.95378010209643,2.149993896484375,-0.29828031945297084,5.631994628906227,-0.5991494602758962,11.86313871808835,2.5164225843151655,8.747566673497289,-5.624964195046331,89.54334877564484,21.62678934874394,3.1155720445910613,12,-3.0949935913085653,-2.1499938964843466,8.467506408691435,3.6700019836426065,-2.5999908447265625,3,0.020069441654240183,-1.2040818868605814,131.47000122070312,3.1732973907735302,132.16999816894528,-1.121391196205588,129.91999816894528,0.020069441654240183 8130,2021-12-27,133.03999328613278,133.75,132.30000305175778,133.27000427246094,1377300.0,0.003772446245116301,1.4369646612299807,-0.18254919769908814,72.53850980937227,65.13331648303404,-3.8317684125112237,-6.651857629349905,2.056645183398416,4.382595691526802,15.1139485677904,1.449996948242216,0.6854390517651581,5.77849502563474,-1.0061823499856075,12.563172401255088,2.386156337824559,9.170833713444921,-5.111368849620163,90.2605401275748,22.062654654105003,3.3923386878101756,12,-3.2549934387206747,-4.089988708496065,7.9250068664551065,3.1700019836426065,4.1300048828125,0,-0.01525856044603724,-1.047622161671208,132.53999328613278,-1.2040818868605814,131.47000122070312,3.1732973907735302,132.16999816894528,-0.01525856044603724 8131,2021-12-28,133.47000122070312,134.97000122070312,133.03999328613278,133.24000549316406,1230700.0,0.003232170447013738,-5.126813436992441,-0.9999336606075453,74.07893911293262,68.29401165916182,-3.5888386545296953,-6.751479493115141,1.6189104855094456,3.9384270003266124,13.977849455023234,1.930007934570341,1.8907478599026746,5.779002761840815,-1.4442903672362206,13.00229589091785,2.167356197302297,9.390649326379332,-4.493529182762785,74.04843742575211,6.632802931103683,3.6116465645385203,12,-3.075000762939453,-4.720001220703125,6.9524993896484375,2.7399940490722656,3.819992065429659,1,-0.026148239014346486,1.4369646612299807,133.03999328613278,-1.047622161671208,132.53999328613278,-1.2040818868605814,131.47000122070312,-0.026148239014346486 8132,2021-12-29,133.13999938964844,134.16999816894528,131.88999938964844,133.89999389648438,912300.0,-0.002472479418869633,2.5076821953825763,-3.3043853247528694,72.1097137458122,70.06194309984194,-2.5398633909873922,-6.02800895107427,1.9384808944181486,4.260667936736269,13.27276912574385,2.2799987792968466,2.7725078627834705,5.003001022338879,-2.4167634537843696,12.422765498462141,1.2931187842772545,8.712883260400503,-2.964821515155535,58.59722648954523,-7.192028953317411,3.7098822380616285,12,-2.424999237060547,-5.614997863769531,6.282501220703125,2.764995574951172,4.570007324218778,2,-0.015622666671097907,-5.126813436992441,133.47000122070312,1.4369646612299807,133.03999328613278,-1.047622161671208,132.53999328613278,-0.015622666671097907 8133,2021-12-30,134.46000671386722,135.60000610351562,133.69999694824222,133.69999694824222,1177000.0,0.009914430901833082,-3.9999598458078274,-1.0000200774991468,80.996070314375,72.44804451682637,-3.3394172634021118,-6.563808963084398,0.557400532560365,2.943370675755233,12.175738012992937,2.4600067138671875,3.2139522310269655,5.611508178710977,-1.329392913480575,12.552409270902515,2.141057632615201,9.081958724806753,-3.325864170132263,75.94940783734339,6.479671837869589,3.4704505460957695,12,-3.4300041198730753,-6.62000274658206,1.5224914550780966,1.4449882507323935,1.939987182617159,3,-0.018890438926774,2.5076821953825763,133.13999938964844,-5.126813436992441,133.47000122070312,1.4369646612299807,133.03999328613278,-0.018890438926774 8134,2021-12-31,131.89999389648438,134.99000549316406,131.64999389648438,134.46000671386722,1610900.0,-0.019039213814934453,-1.183004971551952,-3.368394635399973,68.21881855565721,73.68971783275123,-0.4312719402033167,-3.447297135378193,2.946350737654342,5.477343378404157,10.780334743713661,3.3400115966796875,3.7656829008131183,2.585995483398449,-3.815410354384568,8.98740132118148,-0.6147074354930737,5.786698402289957,3.70001220703125,6.32909436469552,-65.39867025390876,3.200702918891513,12,-0.8699913024902344,-4.059989929199219,4.0825042724609375,3.995006561279297,2.470001220703125,4,0.005762015169018531,-3.9999598458078274,134.46000671386722,2.5076821953825763,133.13999938964844,-5.126813436992441,133.47000122070312,0.005762015169018531 8135,2022-01-03,134.94999694824222,135.97999572753906,131.75,131.92999267578122,2033900.0,0.023123602675459543,-1.5029637354352605,-1.179683262503511,71.41358086087405,74.52278114201219,-2.5887251329606897,-6.044837468258237,-0.2889010479180172,2.398493119382209,9.885417872937873,4.2299957275390625,4.045286884102268,5.151998519897489,-1.4234085029569599,11.727405542751939,1.8642950084702647,8.439702031324714,-3.300003051757841,76.21250938256617,2.6307264140744024,3.287703511427228,1,-2.3649978637695597,-6.919998168945341,0.7825012207030966,0.8150024414062216,0.8399963378905682,0,-0.03712482119401228,-1.183004971551952,131.89999389648438,-3.9999598458078274,134.46000671386722,2.5076821953825763,133.13999938964844,-0.03712482119401228 8136,2022-01-04,135.75999450683594,136.30000305175778,133.77999877929688,134.32000732421878,2110800.0,0.006002205090114732,1.0000000000000226,0.4768162733239172,72.46592265734981,73.47933030568052,-2.7750250784410753,-6.440787655796839,-1.2927392895085177,1.5530482156661947,9.517401076836059,2.520004272460909,4.270538638743872,5.489496231079102,-1.382031879954468,12.361024342112671,2.053732175562317,8.925260286595886,-4.1100006103515625,88.38693587711667,12.487213506035417,3.435764055516785,1,-2.3349914550781534,-7.5699920654296875,-0.5774955749511719,0.0050048828125,-0.779998779296875,1,0.01038600264556111,-1.5029637354352605,134.94999694824222,-1.183004971551952,131.89999389648438,-3.9999598458078274,134.46000671386722,0.01038600264556111 8137,2022-01-05,133.80000305175778,137.47999572753906,133.6300048828125,136.30000305175778,2531600.0,-0.014437179834884684,-1.711264654366545,-1.7361265643047465,62.41135765976483,71.97000030494557,-0.6252541168759365,-4.087879380003784,0.4105333214307336,3.4707852232394885,9.294800075858834,3.8499908447265625,4.680825228859803,3.147004699706997,-3.609478387150432,9.90348778656444,-0.23123684372171738,6.525246243135712,-2.050003051757784,36.87836157822368,-35.3871098377824,3.3782415434287203,1,0.3699951171875284,-5.020004272460909,0.25499725341799717,1.0949974060058878,0.3000030517578409,2,0.02608363344375242,1.0000000000000226,135.75999450683594,-1.5029637354352605,134.94999694824222,-1.183004971551952,131.89999389648438,0.02608363344375242 8138,2022-01-06,129.69000244140622,133.97000122070312,129.41999816894528,133.27999877929688,2270700.0,-0.03071749265029311,-1.2033887033369621,1.4359985351562614,50.64212938346951,69.43056023328971,3.5824316397479947,0.2989263503153836,4.20399384705982,7.493126204282788,8.6474858979491,4.550003051757841,4.655417662848151,-1.1289958953857706,-7.599495631361236,5.341503840589695,-4.3642457633735035,2.1062539726019622,7.789993286132841,3.349929953428484,-63.62912189497392,3.2352498679877355,1,3.759994506835966,-0.9100036621093466,3.699996948242216,5.20499801635745,3.7099914550781534,3,0.061839803542947935,-1.711264654366545,133.80000305175778,1.0000000000000226,135.75999450683594,-1.5029637354352605,134.94999694824222,0.061839803542947935 8139,2022-01-07,131.77999877929688,132.47000122070312,127.27999877929688,129.08999633789062,2436000.0,0.01611532345243738,1.5503651605356688,-0.7493050655831014,59.03307978602758,67.92995689736253,1.5346810311371542,-1.325020268342172,1.8806599341366166,5.310127798489958,8.079850891394985,5.19000244140625,4.1222634241898675,0.6220005035400504,-5.247355302455475,6.4913563095355755,-2.3126773994577263,3.556678406537827,5.6999969482421875,44.117660258472,-25.621143882358183,2.9346779029977634,1,0.5999984741210938,-2.7150001525878906,-0.6049957275390625,1.6200027465820312,2.720001220703125,4,0.03505839398985722,-1.2033887033369621,129.69000244140622,-1.711264654366545,133.80000305175778,1.0000000000000226,135.75999450683594,0.03505839398985722 8140,2022-01-10,128.89999389648438,132.16999816894528,128.14999389648438,131.41000366210938,3053200.0,-0.02185464341698684,-1.0049847792998337,-0.933088285344769,47.88029150233042,65.01899605174006,4.208206801961495,1.9096462478094622,4.493563707507178,8.096204661390459,7.616783140533894,4.020004272460909,3.7450891663376353,-2.421004104614269,-7.80623238698692,2.964224177758382,-5.1136182458005806,0.2716100365720422,8.172001953125005,15.88230982232481,-50.104922596013694,2.6926141411863243,1,3.4800033569335938,1.3850021362304688,2.175006866455078,4.500007629394531,4.389999389648409,0,0.04243600837635353,1.5503651605356688,131.77999877929688,-1.2033887033369621,129.69000244140622,-1.711264654366545,133.80000305175778,0.04243600837635353 8141,2022-01-11,130.80000305175778,130.96000671386722,127.5500030517578,127.56999969482422,1797200.0,0.014740180335456321,-1.085631292215451,-1.2868489203384772,47.11093663521811,62.24135415056295,2.111696359935479,0.34470873726806417,2.342379772757539,6.102622400476918,7.444299827867081,3.4100036621094176,3.418452712764889,-0.7224952697754077,-5.674922046443669,4.229931506892854,-3.1987086581095525,1.7537181185587372,5.880312915039099,34.50985613351117,-26.332285041427347,2.4762133883341333,1,1.5799942016601847,0.26999664306643467,-1.1225013732909872,2.599998474121122,-0.4000091552734091,1,0.038149771543968924,-1.0049847792998337,128.89999389648438,1.5503651605356688,131.77999877929688,-1.2033887033369621,129.69000244140622,0.038149771543968924 8142,2022-01-12,132.5,132.91000366210938,129.97000122070312,131.24000549316406,1677700.0,0.012996918261305668,1.8269229358471188,0.39009077316629337,52.08417212343367,59.02892101823613,0.347960079640643,-0.9594949864051046,0.35678170045869706,4.3248537739090125,7.04778079065656,2.94000244140625,3.114150895095918,0.6950016021728516,-3.75420059696728,5.144203801312983,-1.5295994973972142,2.9196027017429174,3.8043032792968745,78.02689560163854,18.044424066221126,2.2246010995700627,1,-0.12000274658203125,-1.4300003051757812,-3.0574989318847656,0.9000015258789062,-3.169998168945284,2,0.018716948887087304,-1.085631292215451,130.80000305175778,-1.0049847792998337,128.89999389648438,1.5503651605356688,131.77999877929688,0.018716948887087304 8143,2022-01-13,130.83999633789062,133.02999877929688,130.50999450683594,133.02999877929688,1343500.0,-0.012528329525353765,1.3013711992419386,-1.738104753254617,46.64032669446223,56.63131081143669,1.6097460576493177,0.8994142713518727,1.757587244958927,5.854330273642631,6.878252680262409,2.5200042724609375,2.680937926179894,-1.062002182006836,-5.325239112375613,3.2012347483619408,-3.19362064719121,1.0696162831775382,5.103334761406245,61.91300101902174,5.43556881448292,2.1316184651843857,1,1.5400009155273438,0.23000335693359375,-1.3974952697753906,2.5600051879882812,-3.75,3,0.024916003186106206,1.8269229358471188,132.5,-1.085631292215451,130.80000305175778,-1.0049847792998337,128.89999389648438,0.024916003186106206 8144,2022-01-14,130.44000244140622,130.75,128.72000122070312,130.03999328613278,1633400.0,-0.00305712249831791,2.9803730907891928,-0.18265237869624593,44.84129362903869,53.67883445234387,1.9901459738707103,1.4567957673138494,1.9099903042248627,6.1241377124047744,7.039621376049595,2.1199951171875,2.271124437992512,-1.5144962310791357,-5.672033860719353,2.643041398561067,-3.593265045899244,0.5642725837409728,5.156795365090659,52.73725625596878,0.5111357091953366,2.0787688148201022,1,1.9399948120117472,0.6299972534179972,-0.9975013732909872,2.9599990844726847,-3.7200012207030966,4,0.022692359703134768,1.3013711992419386,130.83999633789062,1.8269229358471188,132.5,-1.085631292215451,130.80000305175778,0.022692359703134768 8145,2022-01-18,133.91000366210938,142.5500030517578,133.44999694824222,138.44000244140622,8758900.0,0.026602278103006638,-2.3394443013450346,-11.324737745565445,50.77904057732644,51.26918088789682,-1.8359634830785865,-1.5915353634004816,-1.868453690195821,2.5541430259594904,7.900531998286525,12.110000610351591,1.64939213933161,1.6360046386718636,-2.04100495736094,5.313014234704667,-0.20250015934453813,3.4745094366882654,-6.6300048828125,42.40000406901047,-6.773861718984932,1.8385047980164033,1,1.0049972534179688,-0.30500030517578125,-5.042503356933594,-0.5100021362304688,-6.410003662109375,1,0.004405916822908473,2.9803730907891928,130.44000244140622,1.3013711992419386,130.83999633789062,1.8269229358471188,132.5,0.004405916822908473 8146,2022-01-19,136.91000366210938,138.22000122070312,134.69999694824222,135.52000427246094,3820300.0,0.02240310595144024,-1.3234243988417722,-0.30684321505803924,56.09835322668145,50.56773595088756,-5.202810638519992,-4.25939257273842,-5.054583647084257,-0.5231935612924872,8.583093916916946,4.30999755859375,1.4757901463990493,4.286504364013666,0.24123140851366998,8.331777319513662,2.2638678862636823,6.30914084176365,-9.324604797363278,59.219098749617984,10.773026552980355,2.0226364777499968,1,-1.9950027465820312,-2.81500244140625,-8.042503356933594,-3.5100021362304688,-8.199996948242159,2,-0.026440802564805188,-2.3394443013450346,133.91000366210938,2.9803730907891928,130.44000244140622,1.3013711992419386,130.83999633789062,-0.026440802564805188 8147,2022-01-20,138.8800048828125,141.99000549316406,137.85000610351562,137.85000610351562,3116900.0,0.014389023212394658,-7.038843293532043,0.7410066414182995,57.00252910941594,51.27444703154828,-7.125785567994882,-6.0090069966215935,-7.146205248068782,-2.5833327726753623,9.771312817032134,5.0800018310546875,0.9956938511052158,5.9210052490234375,1.0130718763829805,10.828938621663895,3.467038562703209,8.374971935343666,-10.995313934326163,73.46350193024207,27.319259141130026,2.4539666863202267,1,-3.9650039672851562,-4.695003509521484,-10.117504119873047,-5.480003356933594,-8.790008544921875,3,-0.06105998479394925,-1.3234243988417722,136.91000366210938,-2.3394443013450346,133.91000366210938,2.9803730907891928,130.44000244140622,-0.06105998479394925 8148,2022-01-21,139.00999450683594,140.69000244140622,138.08999633789062,138.27999877929688,3120000.0,0.0009359851631134397,-3.684693106055348,0.7087345560131552,62.20391888586176,51.626762487085415,-6.475692331052329,-5.844823341351798,-7.451359787255711,-2.8092079586097043,10.769110293692613,2.6000061035155966,0.38667269519217484,5.673995208740223,0.13044618030721722,11.217544237173229,2.90222069452372,8.445769722956726,-10.831997316284173,74.40341231934666,22.263510245543998,2.7717745142165056,1,-3.959991455078125,-4.824993133544922,-10.094995498657227,-5.609992980957031,-10.860000610351562,4,-0.06963522810084855,-7.038843293532043,138.8800048828125,-1.3234243988417722,136.91000366210938,-2.3394443013450346,133.91000366210938,-0.06963522810084855 8149,2022-01-24,135.19999694824222,139.39999389648438,131.89999389648438,137.08999633789062,4262100.0,-0.027408083656937032,1.3041494096882844,-2.589055412721267,50.4182002889421,51.908752352264486,-2.379813280890062,-1.9239701834220853,-3.8479700067564124,0.8511184990251479,11.235097202081104,7.5,0.0568850961329872,1.7309974670410497,-3.859577795517822,7.321572729599922,-1.0642901642384004,4.5262850983205,-6.73455964046633,30.98591751091423,-17.360899110832367,2.7952876312794377,1,-0.14999389648440342,-0.6949958801269815,-5.449996948242216,-1.7999954223633097,-5.940002441406278,0,-0.05998521296902315,-3.684693106055348,139.00999450683594,-7.038843293532043,138.8800048828125,-1.3234243988417722,136.91000366210938,-0.05998521296902315 8150,2022-01-25,131.00999450683594,134.02000427246094,129.53999328613278,133.57000732421878,2386400.0,-0.030991143017631173,1.5895967012855448,1.3545045736015144,42.86143437250906,51.4365854341857,2.392573133142889,2.2199711776785307,-0.08419333575932342,4.846085991810384,11.327250499237849,5.660003662109432,0.2221148470657397,-2.3575050354003793,-8.053591231644248,3.3385811608435034,-5.2055481335223135,0.490538062721555,-2.2628658841803997,11.807227143704763,-30.17459283122983,2.8480430981219405,1,4.625007629394531,3.495006561279297,-0.7324943542480469,2.3900070190429688,-3.1699981689453125,1,-0.03274554206556335,1.3041494096882844,135.19999694824222,-3.684693106055348,139.00999450683594,-7.038843293532043,138.8800048828125,-0.03274554206556335 8151,2022-01-26,129.97999572753906,132.33000183105472,128.83000183105472,131.07000732421878,2333800.0,-0.007861986279551592,-1.0648971269360783,0.425783648143629,44.0939892442983,50.548787336504,3.681131818525955,3.135879685105863,0.46690742628089765,5.689526540206032,11.028131595314877,3.5,-0.032550537957376946,-3.213003540039068,-9.10628801198942,2.680280931911298,-6.1596457760142584,-0.2663613040638779,12.57000732421875,8.738553012682218,-32.48890792424953,2.946642235975183,1,5.655006408691406,4.525005340576172,0.5525054931640625,3.4200057983398438,-3.4899978637695455,2,-0.019079826196775507,1.5895967012855448,131.00999450683594,1.3041494096882844,135.19999694824222,-3.684693106055348,139.00999450683594,-0.019079826196775507 8152,2022-01-27,131.05999755859378,134.03999328613278,130.64999389648438,130.77000427246094,1781500.0,0.008308984971184152,-11.792111702893228,-0.2660460558549922,52.33707818373029,51.18175972420045,2.6545375000644356,1.994308766988155,-0.9552066762573475,4.408191886825762,11.230477975837474,4.059997558593722,0.29471133363963986,-2.029001617431618,-7.9991356332496935,3.9411323983864577,-5.014068625340656,0.9560653904774199,11.21560546874997,18.802661153260853,-26.091785647963807,2.985067007909038,1,4.57500457763669,3.8550033569335653,-0.5274963378906534,2.340003967285128,-4.7999954223632955,3,-0.017930649233195206,-1.0648971269360783,129.97999572753906,1.5895967012855448,131.00999450683594,1.3041494096882844,135.19999694824222,-0.017930649233195206 8153,2022-01-28,131.91999816894528,132.22999572753906,129.58000183105472,131.16000366210938,2155000.0,0.0065618848342112734,2.8405997412620247,2.620731386476888,50.24928664622376,51.78264783722101,2.194635339723135,0.9847488563612501,-2.0989306261497234,3.371850088368234,10.951655829280336,2.6499938964843466,0.5527644230650708,-1.0420005798340242,-6.9973819641965065,4.913380804528472,-4.0196912720152795,1.9356901123472312,10.086692834472672,29.233667525605313,-15.108047963709723,2.977690692181248,1,3.770004272460966,2.9950027465820597,-1.5574951171874716,1.4800033569336222,-9.249999999999972,4,-0.013872057735409005,-11.792111702893228,131.05999755859378,-1.0648971269360783,129.97999572753906,1.5895967012855448,131.00999450683594,-0.013872057735409005 8154,2022-01-31,132.66000366210938,135.74000549316406,129.24000549316406,131.14999389648438,4471000.0,0.005609501996932886,-1.439030534831924,1.9868693155581283,57.247512358794424,52.50136692405079,2.014499890324913,0.3210617833775018,-3.074132502079152,2.4758993809746244,11.58739860544963,6.5,0.5680156423161691,-0.3399955749511605,-6.276513450141124,5.596522300238789,-3.3082545125461422,2.628263362643821,9.083153557861323,55.42691463473861,7.17606671027626,2.9682589375949764,1,2.75,2.2549972534179688,-2.3225021362304688,0.7399978637695312,-7.140007019042969,0,-0.033996755925864375,2.8405997412620247,131.91999816894528,-11.792111702893228,131.05999755859378,-1.0648971269360783,129.97999572753906,-0.033996755925864375 8155,2022-02-01,129.94000244140622,133.46000671386722,129.07000732421878,133.08000183105472,3828000.0,-0.020503551527339847,1.2512764533962135,-2.079456345998421,48.39312259550003,51.64523018725286,4.5953884607857844,2.789501304872175,-0.5996709184994415,5.051136859078838,11.955340932843628,4.3899993896484375,0.8245851393342605,-2.809497070312517,-8.821883379284856,3.2028892386598073,-5.815690224798686,0.19669608417365225,11.544891670786143,16.063676151694935,-32.523895060103726,3.0061931544861644,2,5.470001220703153,4.974998474121122,-0.022502899169893453,3.4599990844726847,-6.26000213623044,1,-0.005233245511726992,-1.439030534831924,132.66000366210938,2.8405997412620247,131.91999816894528,-11.792111702893228,131.05999755859378,-0.005233245511726992 8156,2022-02-02,137.16999816894528,137.58999633789062,125.61000061035156,125.72000122070312,5723700.0,0.05564103118128916,-1.0531272677349128,-3.6464965521932546,57.23133964067877,51.67065357961539,-2.898675271100302,-4.56341285317211,-7.8370001876066056,-2.3280776850632776,12.51123634292275,11.979995727539062,1.379103381457611,4.349998474121065,-1.8414229442791452,10.541419892521276,1.2542877649209458,7.445709183321185,4.061798097624319,96.49417096218265,49.49767457668342,3.0957107092001066,2,-4.019996643066378,-3.0899963378905966,-7.80249595642087,-3.769996643066378,-14.839996337890597,2,-0.06801780240285027,1.2512764533962135,129.94000244140622,-1.439030534831924,132.66000366210938,2.8405997412620247,131.91999816894528,-0.06801780240285027 8157,2022-02-03,137.28999328613278,139.61000061035156,134.28999328613278,135.27999877929688,3409200.0,0.0008747912720659112,-1.666666666666643,0.17554541856401892,60.48780512010774,51.47997427230939,-3.6519767731094817,-4.64678373661954,-7.766111976765671,-2.5909233401625897,12.870601571849738,5.320007324218778,1.5242339109243233,4.295494079589815,-2.2014121580947403,10.792400317274371,1.0470409607475517,7.543947198432079,3.3169311541880973,83.42851911272301,36.73594765395313,3.2484531188422756,2,-4.679992675781222,-3.2099914550780966,-7.717493057250948,-3.889991760253878,-18.15999603271483,3,-0.07866556887255771,-1.0531272677349128,137.16999816894528,1.2512764533962135,129.94000244140622,-1.439030534831924,132.66000366210938,-0.07866556887255771 8158,2022-02-04,137.71000671386722,138.3800048828125,134.69000244140622,135.35000610351562,2397200.0,0.0030593156695628565,-1.0054317854817756,1.1741328656995456,61.81345996589217,52.74611423641494,-4.778272311081082,-4.674832798512682,-8.055092812378774,-3.1638125666920303,13.994130585369973,3.6900024414062784,1.2470158733407288,4.314507293701212,-2.3123407209692743,10.941355308371698,1.0010832863659687,7.627931301036455,2.2970407732549063,86.42861502511181,38.82761523718966,3.3134240073352443,2,-5.100006103515653,-3.6300048828125284,-8.590005874633817,-4.31000518798831,-16.910003662109418,4,-0.08314577023750691,-1.666666666666643,137.28999328613278,-1.0531272677349128,137.16999816894528,1.2512764533962135,129.94000244140622,-0.08314577023750691 8159,2022-02-07,136.39999389648438,138.08000183105472,135.60000610351562,138.0,1726100.0,-0.009512836783929446,1.8181613261200689,-0.6779685125917223,54.35160582532349,54.022799953394326,-3.665617959609051,-3.16313029726075,-6.569829448067793,-1.8828388559385303,14.60485462971092,2.479995727539091,0.716123547736828,2.7734947204589844,-3.937795396144054,9.484784837062008,-0.5821503378425348,6.1291397787605035,3.2100067138671875,77.07138061523438,27.622275612740836,3.355645058301512,2,-3.7899932861328125,-2.3199920654296875,-6.964990615844727,-2.9999923706054688,-12.599990844726577,0,-0.10065979722813567,-1.0054317854817756,137.71000671386722,-1.666666666666643,137.28999328613278,-1.0531272677349128,137.16999816894528,-0.10065979722813567 8160,2022-02-08,134.3699951171875,137.25,134.25,136.32000732421878,2264900.0,-0.01488268966373607,-1.739722973161283,1.2187529802208878,45.405196818400654,54.16848968385015,-1.2391951714386664,-0.7402753888364373,-4.362633802194239,0.12326596833082704,15.1118846313901,3.0,-0.09829595943693903,0.4699958801269588,-5.865594646547862,6.80558640680178,-2.6977993832104517,3.6377911434643693,4.68000549316406,62.57138933454242,13.765003590384907,3.167795263337411,2,-1.7599945068359375,-0.2899932861328125,-4.934991836547852,-0.9699935913085938,-9.189994812011719,1,-0.06586290686698903,1.8181613261200689,136.39999389648438,-1.0054317854817756,137.71000671386722,-1.666666666666643,137.28999328613278,-0.06586290686698903 8161,2022-02-09,135.78999328613278,136.0,132.58000183105472,135.75999450683594,1955800.0,0.010567821839294389,14.199579546995668,-0.015383893079580806,44.296769520286155,53.27512205457857,-1.9538424301226769,-1.8627735564280954,-5.550141724348123,-1.2793998131343187,15.321242639329725,3.419998168945284,-0.20906643964713112,1.6404945373534758,-4.5729155918109825,7.85390466651792,-1.4662105272287533,4.747199601935705,2.7224073242187785,45.661337303946695,-0.02501135900302387,3.106705064582223,2,-3.1799926757812216,-1.7099914550780966,-5.4824943542480185,-2.389991760253878,-9.509994506835909,2,-0.0891817775956375,-1.739722973161283,134.3699951171875,1.8181613261200689,136.39999389648438,-1.0054317854817756,137.71000671386722,-0.0891817775956375 8162,2022-02-10,134.97999572753906,136.89999389648438,133.19000244140622,133.19000244140622,1718600.0,-0.005965075474206105,-3.145257397130555,59.668870803719734,42.74397561232924,52.44119860636807,-0.5915217074287682,-0.9037925603699932,-4.4909958160821475,-0.3960883714317447,16.25352922125029,3.7099914550781534,0.29774687318999327,0.7064971923828125,-5.46716624237294,6.880160627138565,-2.3803345249950496,3.7933289097606746,3.0163088828124955,41.379183339515485,-0.6467808129959352,3.086831717377873,2,-2.3699951171875,-0.899993896484375,-4.172492980957031,-1.5799942016601562,-9.419998168945298,3,-0.09371754553925715,14.199579546995668,135.78999328613278,-1.739722973161283,134.3699951171875,1.8181613261200689,136.39999389648438,-0.09371754553925715 8163,2022-02-11,134.10000610351562,136.41999816894528,133.80000305175778,134.97999572753906,1647900.0,-0.006519407703936553,-2.5405441629806975,-0.49161615903297345,47.78584876974529,51.38990265202928,0.7042852494024885,0.2455403226658177,-3.238317263136395,0.6060128486503231,17.27507632464517,2.6199951171875,0.8475460164122239,-0.3364929199218807,-6.29692119980777,5.623935359964008,-3.316707059864825,2.643721220021064,3.4008463468359196,27.63644131747107,-15.133910511648278,2.9802141399429463,2,-1.4900054931640625,-0.0200042724609375,-2.6250076293945312,-0.7000045776367188,-6.170005798339844,4,-0.11163317053499533,-3.145257397130555,134.97999572753906,14.199579546995668,135.78999328613278,-1.739722973161283,134.3699951171875,-0.11163317053499533 8164,2022-02-14,133.39999389648438,134.46000671386722,132.44000244140622,133.8800048828125,1680500.0,-0.005220075877482744,1.46339784145886,0.5454734615317924,55.59718266574708,52.19035377094561,1.698968503231015,1.242374952811815,-2.2421475593328637,1.4310539992324038,17.689339957084677,2.0200042724609943,1.016374905891297,-1.1845046997070199,-6.867649317660209,4.49863991824617,-4.026077008683615,1.6570676092695749,3.6252244802671783,19.95825243950458,-25.624590305643007,2.8415723089765876,2,-0.7899932861328125,0.6800079345703125,-2.2849960327148438,7.62939453125e-06,-8.759994506835938,0,-0.094452709304499,-2.5405441629806975,134.10000610351562,-3.145257397130555,134.97999572753906,14.199579546995668,135.78999328613278,-0.094452709304499 8165,2022-02-15,134.5,135.46000671386722,133.36000061035156,134.39999389648438,1739100.0,0.00824592319223938,1.0791938602852005,-0.2083412804374086,60.55088286437431,52.559191906911785,1.4682205148451999,0.19904116464311983,-3.113505511404128,0.43995162213886374,17.07985517267097,2.1000061035156534,1.250559941404731,-0.1139984130859375,-5.788519906817982,5.560523080646107,-2.9512591599519737,2.7232623337800987,2.06860966609554,46.18837455951316,-3.88751422509106,2.837260746866023,2,1.5250015258789062,-0.4199981689453125,-3.7775020599365234,-1.0999984741210938,-8.930000305175781,1,-0.07955388065607583,1.46339784145886,133.39999389648438,-2.5405441629806975,134.10000610351562,-3.145257397130555,134.97999572753906,-0.07955388065607583 8166,2022-02-16,133.28999328613278,134.60000610351562,131.46000671386722,133.75,2369300.0,-0.008996332445109445,1.9073813745505144,-4.599786389991129,55.17399594846134,51.968768665617745,2.3132296972688664,1.184679539102575,-1.7177242677135212,1.7208376633341231,16.242390671042408,3.139999389648409,1.194801477226946,-1.143004608154314,-6.739564605810273,4.453555389501645,-3.9412846069822933,1.6552753906736655,2.8402720177329854,33.6395383083452,-19.549822557271092,2.7982799988279767,2,1.6300125122070597,0.7900085449219034,-1.9574966430663778,0.11000823974612217,-5.969993591308565,2,-0.0608447249565639,1.0791938602852005,134.5,1.46339784145886,133.39999389648438,-2.5405441629806975,134.10000610351562,-0.0608447249565639 8167,2022-02-17,130.39999389648438,133.07000732421878,129.92999267578122,133.07000732421878,1735700.0,-0.021682043178173682,1.352059068932797,5.804292301057852,46.7769249634871,50.2980425542394,4.607644742526418,3.590911819030566,1.3334558141997377,4.632419057196728,14.582758272798916,3.3600006103515625,1.584376927437404,-3.609003448486334,-9.070269329481079,1.852262432508411,-6.339636388983706,-0.8783705079889614,5.309460819640833,7.241923311131352,-46.954454556015996,2.730632940497379,2,3.6050033569335938,3.6800079345703125,1.3250045776367188,3.0000076293945312,-2.360000610351591,3,-0.031595056058500104,1.9073813745505144,133.28999328613278,1.0791938602852005,134.5,1.46339784145886,133.39999389648438,-0.031595056058500104 8168,2022-02-18,129.33000183105472,131.16999816894528,128.91999816894528,130.00999450683594,2002000.0,-0.00820546100852626,-1.9999999999998863,0.2546776239841679,43.03638813070098,49.040796143725785,4.876769492354526,4.109200660848757,2.548425985328578,5.689408947297011,12.749979481835219,2.25,1.0607450179061573,-4.194995880126925,-9.503750959783616,1.1137591995297669,-6.8493734199552705,-1.540618340298579,5.975474720839543,6.269160954350498,-45.7981683268397,2.654377539828346,2,3.7549972534179403,4.749999999999972,2.394996643066378,4.06999969482419,-0.5,4,-0.02915026845345403,1.352059068932797,130.39999389648438,1.9073813745505144,133.28999328613278,1.0791938602852005,134.5,-0.02915026845345403 8169,2022-02-22,127.08999633789062,129.63999938964844,126.5999984741211,128.05000305175778,2182600.0,-0.01732007625029064,-2.1340176183734925,1.411789785477084,43.91804677273356,48.875557249762785,6.322107893167441,6.019073720569622,4.95453569958147,7.83667176087809,12.702976283190049,3.0400009155273438,0.3067320188037854,-6.029501342773443,-11.99755131240454,-0.061451373142347165,-9.013526327588977,-3.0454763579579094,7.827661176341934,5.530444786398662,-48.980583652338865,2.9840249848155467,2,4.659999847412109,6.9900054931640625,4.635002136230469,6.310005187988281,0.5900039672851562,1,0.0066095207450620475,-1.9999999999998863,129.33000183105472,1.352059068932797,130.39999389648438,1.9073813745505144,133.28999328613278,0.0066095207450620475 8170,2022-02-23,126.72000122070312,129.25,126.4800033569336,127.87999725341795,1908600.0,-0.002911284348484866,-2.3780616588433965,1.2083207502185698,18.467161417877676,46.005600793939614,6.138345865368592,6.378208410732952,5.469128121655217,8.042012780914348,13.20082719516835,2.7699966430664062,-0.6117997372831212,-6.1849967956542855,-12.750729949424738,0.3807363581161667,-9.467863372539512,-2.9021302187690594,7.825350017374205,2.9556377166319803,-44.33448033170687,3.2828665768852257,2,4.969997406005859,7.3600006103515625,5.004997253417969,6.680000305175781,-0.20999908447264204,2,-0.016414155705633537,-2.1340176183734925,127.08999633789062,-1.9999999999998863,129.33000183105472,1.352059068932797,130.39999389648438,-0.016414155705633537 8171,2022-02-24,127.5,127.66999816894531,123.8000030517578,123.91000366210938,2083600.0,0.006155293337934742,-1.031494801595558,-3.0948350137790346,21.590312322051304,43.65519376168652,4.53572632341826,5.694867075650109,4.809342822100007,7.078828037587186,14.106169066340263,3.869995117187514,-1.1875838975196586,-5.280998229980469,-12.165273102895384,1.6032766429344463,-8.723135666437912,-1.8388607935230254,6.687937212968308,39.913648791231196,-2.689324460604986,3.4421374364574544,2,2.610000610351534,5.3950042724609375,6.760002136230469,5.900001525878906,-2.2699966430664062,3,-0.01513725729549631,-2.3780616588433965,126.72000122070312,-2.1340176183734925,127.08999633789062,-1.9999999999998863,129.33000183105472,-0.01513725729549631 8172,2022-02-25,128.71000671386722,129.02999877929688,126.86000061035156,128.33999633789062,2058600.0,0.009490248736213402,3.2970494478101253,0.10306706223382892,25.0277740143612,41.12651878886606,2.61811207646727,4.532143378929419,3.7335094205268717,5.697677506618163,14.565508703822744,2.1699981689453125,-1.3142097315388526,-3.953491973876936,-11.038730866147972,3.1317469183941,-7.496111420012454,-0.410872527741418,4.854654449428466,66.62153209109802,28.341023469324888,3.5426194461355203,2,0.9199981689452841,4.184997558593722,5.7949943542480185,4.68999481201169,-0.6900024414062784,4,-0.010799525650970532,-1.031494801595558,127.5,-2.3780616588433965,126.72000122070312,-2.1340176183734925,127.08999633789062,-0.010799525650970532 8173,2022-02-28,130.08999633789062,131.49000549316406,127.76000213623048,127.76000213623048,3489100.0,0.010721696465227026,-2.201727587369909,6.297105035258664,32.55942831404259,38.56676830534334,0.6811095181332405,3.1705825212039827,2.4404074811615146,4.137981820636838,15.05862857284167,3.7300033569335795,-1.5131039341351595,-2.4820022583007812,-9.654399262764315,4.690394746162738,-6.068200760532534,1.1041962439309714,2.888785338712779,81.79442508710805,46.420491681667386,3.58619850223176,2,-0.459991455078125,2.155006408691378,4.460004806518555,3.2450027465820312,-4.2299957275390625,0,-0.01575834506469842,3.2970494478101253,128.71000671386722,-1.031494801595558,127.5,-2.3780616588433965,126.72000122070312,-0.01575834506469842 8174,2022-03-01,128.14999389648438,131.58999633789062,127.52999877929688,130.55000305175778,1420400.0,-0.014912771896521293,-1.2307682633902184,-1.0300494110944056,32.72221883138015,35.474694523899544,2.0093920572923025,5.012369017814393,4.430749286769071,6.045163423873731,14.898379978992123,4.05999755859375,-1.6792289650368275,-4.196504211425776,-11.635872400771433,3.242863977919882,-7.916188306098604,-0.4768201167529469,4.278061062628296,55.84075216688711,22.919535803129058,3.7196840946728273,3,1.0500106811523438,3.5550079345703125,6.467508316040039,5.185005187988281,-3.2999954223632812,1,0.005306343870134178,-2.201727587369909,130.08999633789062,3.2970494478101253,128.71000671386722,-1.031494801595558,127.5,0.005306343870134178 8175,2022-03-02,129.25999450683594,129.72000122070312,127.62000274658205,128.24000549316406,1641800.0,0.00866172971688317,1.164944156048436,-0.42499380114059515,31.543250768546073,32.84905617057562,0.08708749685678185,4.056806409806683,3.445309234331404,4.852259183037688,14.771373084011174,2.0999984741210795,-1.9730726391184419,-3.0525032043456974,-10.544212419289721,4.439206010598312,-6.798357811817709,0.6933514031263144,2.6503773378354367,70.08980950981838,37.17816548069968,3.7458546074720074,3,-0.8249893188476562,2.44500732421875,5.517507553100586,4.075004577636719,-5.859992980957031,2,-0.01222338131521894,-1.2307682633902184,128.14999389648438,-2.201727587369909,130.08999633789062,3.2970494478101253,128.71000671386722,-0.01222338131521894 8176,2022-03-03,127.83999633789062,130.39999389648438,127.43000030517578,130.19000244140622,1305700.0,-0.010985596698831812,1.1444082100322805,-2.303952368129703,30.49180819955491,31.039598752360934,0.729408849836318,4.998248120504286,4.898564567446954,6.141933544271382,13.818985683957946,2.9699935913085938,-2.508564165175869,-4.006001281738293,-11.38524128246587,3.3732387189892847,-7.695621282102081,-0.31638128137450394,3.75,20.71874445537687,-10.662382184245153,3.6896200003637913,3,-0.14499664306640625,3.8650054931640625,7.230005264282227,5.495002746582031,-4.359992980957031,3,-0.010403584478717143,1.164944156048436,129.25999450683594,-1.2307682633902184,128.14999389648438,-2.201727587369909,130.08999633789062,-0.010403584478717143 8177,2022-03-04,126.48999786376952,127.69000244140624,126.23999786376952,126.77999877929688,1845600.0,-0.010560063460522628,-2.670893410721569,0.12340432439452738,29.72828072902331,29.56092015217453,1.6387828680521324,5.7947524780223745,6.194283473729129,7.360737947931355,12.6063664283956,1.599998474121108,-3.353256734957995,-4.815999984741225,-12.09784863241596,2.4658486629335243,-8.456924308578593,-1.1750756609038575,4.632598876953139,4.672898529023781,-26.059049136926355,3.640924323837374,3,1.2050018310547017,5.2150039672851705,8.580003738403335,6.845001220703139,-3.9099960327148295,4,-0.009961218500398328,1.1444082100322805,127.83999633789062,1.164944156048436,129.25999450683594,-1.2307682633902184,128.14999389648438,-0.009961218500398328 8178,2022-03-07,126.26000213623048,128.55000305175778,125.06999969482422,126.47000122070312,2060200.0,-0.0018182918129758807,-1.6872571632245854,0.7241324879639259,30.491820911800446,28.06911727873752,1.550560692318939,5.399811346228532,6.388774382263037,7.501578348109334,11.442007965980256,3.4800033569335653,-4.041551521850863,-4.473495483398423,-11.428476759935947,2.4814857931391003,-7.950986121667185,-0.9960048451296615,4.423238983154292,18.25158058435129,-13.271320118181862,3.4774906382687587,3,1.4349975585937358,5.4449996948242045,9.014999389648423,7.074996948242173,-2.690002441406264,0,0.013939506624841336,-2.670893410721569,126.48999786376952,1.1444082100322805,127.83999633789062,1.164944156048436,129.25999450683594,0.013939506624841336 8179,2022-03-08,122.66999816894531,125.87000274658205,122.1999969482422,125.4800033569336,2211600.0,-0.02843342235502,1.0445692159583644,13.38103542234423,21.548807957178497,28.411522449770942,4.970336993611113,8.335840977681016,9.866331018550909,10.984318543593957,10.469385041389422,4.060005187988281,-4.422415089015431,-7.376999664306652,-14.678781506646402,-0.07521782196688775,-11.027890585476541,-3.726108743136777,7.6002486663818445,5.7317243368470345,-22.94731726114472,3.650890921169879,3,4.224998474121094,8.235000610351562,12.632503509521484,9.56500244140625,0.950004577636733,1,0.026004748422779445,-1.6872571632245854,126.26000213623048,-2.670893410721569,126.48999786376952,1.1444082100322805,127.83999633789062,0.026004748422779445 8180,2022-03-09,125.5199966430664,125.95999908447266,123.29000091552734,124.04000091552734,2139500.0,0.023233052226804274,1.2627097274755117,-0.5266878986079775,32.679443104849355,29.643648092304062,2.1592892311761744,5.047621928269109,6.9185650637803064,8.054195887116293,9.825120257222586,3.2900009155273438,-4.576069730266994,-4.084501266479492,-11.355791551700491,3.1867890187415213,-7.720146409090006,-0.44885612386899254,4.104630201293958,40.487816224564696,11.922515683625953,3.635645142610505,3,1.375,5.385002136230469,9.642505645751953,6.200004577636719,-2.9199981689453125,2,-0.005337780328743547,1.0445692159583644,122.66999816894531,-1.6872571632245854,126.26000213623048,-2.670893410721569,126.48999786376952,-0.005337780328743547 8181,2022-03-10,123.68000030517578,125.9800033569336,122.66000366210938,124.62999725341795,1222000.0,-0.014658989699648517,-1.2207428349799951,-0.6418916829049423,34.28437967581827,30.672159832465958,3.8000499271511785,6.254523062352888,8.623534687289407,9.817883687158655,9.66865342323807,3.3199996948242188,-4.652253338452056,-5.31899795532226,-12.436761039284505,1.7987651286399853,-8.877879497303383,-1.7601164133411373,5.35065614749513,23.30711707685129,-7.626815954683035,3.558881541981119,3,3.214996337890625,7.224998474121094,11.482501983642578,7.635002136230469,-1.5199966430664062,3,-0.002263896980966962,1.2627097274755117,125.5199966430664,1.0445692159583644,122.66999816894531,-1.6872571632245854,126.26000213623048,-0.002263896980966962 8182,2022-03-11,122.33000183105469,125.45999908447266,122.16999816894531,124.62999725341795,1195200.0,-0.01091525283627126,-1.511448447769278,2.4210555903564357,33.84117325075074,30.814575936544635,4.6375605450764965,6.965340518667119,9.830673961457308,11.083587327562896,9.364063520967996,3.2900009155273438,-4.264163158873771,-6.036496734619135,-13.164634960039848,1.0916414908015781,-9.600565847329477,-2.4724276219087784,6.1542018612619245,2.5078924710609507,-30.242836935673584,3.5640691127103543,3,4.549995422363281,8.55999755859375,11.28499984741211,8.985000610351562,1.7099990844726562,4,0.009400813444498501,-1.2207428349799951,123.68000030517578,1.2627097274755117,125.5199966430664,1.0445692159583644,122.66999816894531,0.009400813444498501 8183,2022-03-14,119.12999725341795,122.43000030517578,118.23999786376952,122.18000030517578,1968000.0,-0.02615878794848825,1.3605627264638833,1.3260909226610198,32.40494366151101,30.77932313989251,6.838539893672333,9.47195820364989,12.80513526716733,14.147260546980235,9.351932588927465,4.190002441406264,-4.05556011768337,-8.48800086975099,-16.201065298908006,-0.7749364405939758,-12.344533084329512,-4.631468655172483,8.722785886561525,11.498691963907252,-23.67508629974787,3.8565322145785106,3,5.189998626708999,9.180004119873061,14.21500396728517,12.185005187988295,4.18000030517581,0,0.028959998801122655,-1.511448447769278,122.33000183105469,-1.2207428349799951,123.68000030517578,1.2627097274755117,125.5199966430664,0.028959998801122655 8184,2022-03-15,120.8000030517578,121.11000061035156,117.58000183105469,119.13999938964844,1815900.0,0.014018348332430097,2.0964918151276253,-0.544262951196931,37.6254209403931,31.45511982565329,4.488286258573581,7.177591798613733,11.006871087724292,12.310130864151532,9.788450414245208,3.529998779296875,-3.965927107431739,-6.187995529174813,-13.970561293704506,1.5945702353548796,-10.07927841143966,-2.296712646909967,5.899245855076487,38.33334090217557,-0.8779840687923937,3.891282882264846,3,3.189994812011733,7.029998779296903,12.544998168945327,10.514999389648452,2.9399948120117188,1,0.022930435207684452,1.3605627264638833,119.12999725341795,-1.511448447769278,122.33000183105469,-1.2207428349799951,123.68000030517578,0.022930435207684452 8185,2022-03-16,123.8000030517578,123.88999938964844,121.12999725341795,121.29000091552734,1627800.0,0.02483443645870298,1.0520501555662176,1.5120461439470583,42.92272946703393,32.83633329981763,0.706649210339819,3.515094169507748,7.812502801018027,9.13592200926142,9.664847314472988,3.089996337890639,-4.106643187861451,-2.652995681762704,-9.697339741707637,4.391348378182215,-6.17516771173517,0.8691763482097628,1.6225512644673472,74.04762012888207,33.48241312182117,3.5221720299724617,3,-0.7350006103515625,3.6149978637695455,9.544998168945327,7.514999389648452,4.289993286132827,2,-0.0014539604259985461,2.0964918151276253,120.8000030517578,1.3605627264638833,119.12999725341795,-1.511448447769278,122.33000183105469,-0.0014539604259985461 8186,2022-03-17,125.18000030517578,125.23999786376952,122.66999816894531,123.44000244140624,1297300.0,0.011146988848142803,1.7634509604459792,0.6932256505497206,43.291509388276545,34.343358706401325,-1.2184855226677769,1.577229416365526,6.224052859145672,7.580946330537586,9.935388816571969,2.5699996948242045,-4.104468971558489,-0.8674987792968807,-7.146882784356507,5.411885225762745,-4.007190781826694,2.2721932232329323,-7.599998474121094,96.44671476026943,56.732897904955,3.139692002529811,3,-2.1149978637695455,2.05999755859375,8.165000915527344,6.135002136230469,2.9699935913085938,3,-0.020610335714690176,1.0520501555662176,123.8000030517578,2.0964918151276253,120.8000030517578,1.3605627264638833,119.12999725341795,-0.020610335714690176 8187,2022-03-18,126.27999877929688,126.4800033569336,123.38999938964844,124.2699966430664,2653400.0,0.008787334010540215,1.5643066305775837,1.155175059741731,42.68152566794577,35.69777034597302,-2.6277399381446713,0.16099984153007085,4.987271981957917,6.2927063244375745,10.50569067493748,3.0900039672851562,-4.16491443027067,0.43849945068359375,-5.500785967533403,6.377784868900591,-2.531143258424919,3.4081421597920922,-8.546797027587886,97.75275793992667,60.7444421453682,2.9696427091085,3,-4.249996185302734,0.9599990844726562,7.06500244140625,5.035003662109375,-1.6500015258789205,4,-0.03262587232351921,1.7634509604459792,125.18000030517578,1.0520501555662176,123.8000030517578,2.0964918151276253,120.8000030517578,-0.03262587232351921 8188,2022-03-21,125.55999755859376,126.4000015258789,124.63999938964844,125.08999633789062,1222100.0,-0.00570162517946704,-1.5693553417089905,0.2338312045700475,44.78033737856318,38.27905139279354,-2.2545686020503126,0.6156446785371656,5.691802041053833,6.815015211182796,11.345934057881852,1.7600021362304688,-4.123564847425314,-0.093001556396473,-5.800904212995121,5.614901100202175,-2.94695288469579,2.760949771902858,-7.476923742675794,89.66285797070157,52.76320864274052,2.853951328299325,3,-3.5299949645996236,1.4400024414062216,7.785003662109361,5.755004882812486,-4.339996337890639,0,-0.01210573966726225,1.5643066305775837,126.27999877929688,1.7634509604459792,125.18000030517578,1.0520501555662176,123.8000030517578,-0.01210573966726225 8189,2022-03-22,127.93000030517578,128.17999267578122,124.75,125.9499969482422,1710000.0,0.018875460279266454,1.766136400692842,4.212762158301252,47.44918638812987,39.92013397982471,-4.246543848017808,-1.7794328573591685,3.2661716529692058,4.29150786179116,11.440105154418399,3.4299926757812216,-3.904536632346293,2.2350009918212947,-3.529504164646056,7.999506148288646,-0.6472515864123807,5.11725357005497,-9.511049307617185,96.45400662513282,61.11913150857474,2.882252578233675,3,-5.050003051757827,-1.4099960327148295,5.415000915527344,3.3850021362304688,-4.519996643066406,1,-0.03611352095334197,-1.5693553417089905,125.55999755859376,1.5643066305775837,126.27999877929688,1.7634509604459792,125.18000030517578,-0.03611352095334197 8190,2022-03-23,124.63999938964844,128.05999755859378,124.05999755859376,127.37999725341795,2158400.0,-0.025717196182905355,-1.0512812487162304,-1.3838349587512502,44.27344905399885,41.03003057740033,-1.2231221953139197,1.419529752138203,6.55401327762462,7.409549961714617,11.57952316184776,4.000000000000014,-3.7813962176478526,-0.9509998321533146,-6.7126935545901745,4.810693890283559,-3.8318466933717445,1.9298470290651153,-5.635385891396481,35.75323384186802,-1.3713917060278646,2.8808468612184344,3,-1.760002136230483,1.8800048828125142,8.705001831054688,6.6750030517578125,-6.589996337890639,2,-0.0072208081698182935,1.766136400692842,127.93000030517578,-1.5693553417089905,125.55999755859376,1.5643066305775837,126.27999877929688,-0.0072208081698182935 8191,2022-03-24,125.56999969482422,125.56999969482422,123.62999725341795,125.05999755859376,2273400.0,0.007461491573571122,6.607820844615372,-0.18613231162480748,48.32849195836438,42.639732656024066,-2.075045364594075,0.3557653171926347,5.571363501241024,6.310933576287852,11.130721306030681,1.9400024414062642,-3.061563393274483,0.07550048828125,-5.615789367706384,5.766790344268898,-2.770144439712567,2.921145416275067,-6.014863445920511,45.51155241672189,4.105116580525788,2.8456449279938223,3,-2.690002441406264,0.5200042724609375,9.482501983642578,6.030002593994141,-5.569999694824219,3,0.020068461011314875,-1.0512812487162304,124.63999938964844,1.766136400692842,127.93000030517578,-1.5693553417089905,125.55999755859376,0.020068461011314875 8192,2022-03-25,127.31999969482422,127.51000213623048,125.3000030517578,126.02999877929688,1315600.0,0.013936449822832486,1.6466963008986097,2.5294029649798,51.82506412998128,44.79752381918743,-3.400360519676539,-1.584972242707849,3.7331592973998795,4.376511702638027,10.879622762553284,2.2099990844726847,-2.7393719828376817,1.8950008392334041,-3.663351123932216,7.453352802399024,-0.8841751423494202,4.674176820816214,-7.2473720603078675,81.0990363478141,35.24499788468417,2.7791759815828128,3,-4.440002441406264,-1.9949951171874858,7.180004119873047,5.5,-4.809997558593736,4,0.006518961700043846,6.607820844615372,125.56999969482422,-1.0512812487162304,124.63999938964844,1.766136400692842,127.93000030517578,0.006518961700043846 8193,2022-03-28,128.03999328613278,128.1199951171875,126.1500015258789,127.66999816894531,1066000.0,0.005654992091064459,6.433955202394949,0.28681771674264284,60.25983089972049,47.3124582591127,-3.0436269267473364,-2.5997099850931704,2.985024378160489,3.4999582134146294,11.370490622905137,1.9699935913085938,-2.3080060063770276,2.7174945831298487,-2.5464529516394805,7.981442117899178,0.08552081574518411,5.349468350514513,-7.480923749140544,96.92308724179503,44.09388755062487,2.631973767384666,3,-3.384998321533203,-3.454994201660128,6.002506256103544,5.56501007080081,-4.319992065429659,0,-0.02663227281724756,1.6466963008986097,127.31999969482422,6.607820844615372,125.56999969482422,-1.0512812487162304,124.63999938964844,-0.02663227281724756 8194,2022-03-29,128.83000183105472,129.72000122070312,127.3000030517578,129.22999572753906,1495300.0,0.006170013951472875,2.5072313135780835,-1.0810788518640775,56.864380043080324,48.861530545340074,-2.87738060813372,-3.516452295967113,2.1883692320768375,2.5670921651287415,11.995946879848853,2.4199981689453267,-1.7006885586631313,3.473502731323265,-1.8754403205210224,8.822445783167552,0.7990312054011213,6.147974257245409,-7.813676905735136,85.38589803176832,29.71520022092635,2.6744715259221454,3,-2.635002136230497,-4.24500274658206,4.752498626708956,4.775001525878878,-9.220001220703153,1,-0.05907009626788029,6.433955202394949,128.03999328613278,1.6466963008986097,127.31999969482422,6.607820844615372,125.56999969482422,-0.05907009626788029 8195,2022-03-30,127.68000030517578,128.8699951171875,127.12999725341795,128.02999877929688,1097000.0,-0.008926503993899049,-1.3999894767303926,0.8750095368887476,58.53970475367688,50.555774474829,-1.2506400987225987,-2.6254998748844542,3.2063583745044753,3.5185166323093995,12.634365854542054,1.7399978637695455,-0.755350338829075,2.402500915527341,-2.7466374547234693,7.551639285778165,-0.1720682695980713,4.977070100652753,-5.967381276225524,66.50246984261416,6.4596570325469145,2.5745691851254113,3,-1.125,-3.095001220703125,5.23499870300293,5.9250030517578125,-12.389999389648438,2,-0.03344295608443315,2.5072313135780835,128.83000183105472,6.433955202394949,128.03999328613278,1.6466963008986097,127.31999969482422,-0.03344295608443315 8196,2022-03-31,126.51000213623048,128.19000244140622,125.8499984741211,128.17999267578122,1751000.0,-0.009163519471716897,1.7692189623182981,4.7714223433241285,58.99311089699504,52.36817283361225,0.14288489634670043,-1.6445682499157073,4.131313106384127,4.527582484377447,13.352070031898181,2.340003967285128,-0.014219300438412574,1.2990024566650504,-3.744053247603901,6.342058160934002,-1.2225253954694182,3.820530308799519,-4.156792531939999,27.375556238327746,-38.294948772924826,2.5215278521344744,3,0.16499710083006391,-1.9250030517578267,6.374998092651353,7.095001220703111,-14.47000122070314,3,-0.06687217565108139,-1.3999894767303926,127.68000030517578,2.5072313135780835,128.83000183105472,6.433955202394949,128.03999328613278,-0.06687217565108139 8197,2022-04-01,125.2300033569336,127.19000244140624,123.33999633789062,126.8499984741211,2194000.0,-0.01011776743089876,2.3478269522931567,0.9700624517449731,64.30582553455844,54.53767151761172,1.4061503343319686,-0.4888696587418764,5.0828337422075265,5.660085737845009,13.895750224870767,3.850006103515611,0.38221763242331974,0.0820034027099581,-4.925130391333568,5.089137196753498,-2.421563494311812,2.585570299731728,-2.2874504233300996,29.62391179565675,-41.1268513187694,2.5035668970217686,4,1.2999954223632812,-0.6450042724609375,6.272499084472656,7.944999694824219,-13.6300048828125,4,-0.04176318147997582,1.7692189623182981,126.51000213623048,-1.3999894767303926,127.68000030517578,2.5072313135780835,128.83000183105472,-0.04176318147997582 8198,2022-04-04,128.02000427246094,128.55999755859378,125.4499969482422,125.80999755859376,1522600.0,0.02227901334135729,-1.1228615620166846,-1.3642057870544708,66.08734499819126,56.60857802984077,-1.1155094126740153,-3.3099582972161556,1.9858116346160841,2.7112893252520394,13.985009698740836,3.3299942016601847,0.7612907892764582,2.7840042114257812,-2.3652640355065273,7.93327245835809,0.20937008795962697,5.3586383348919355,-4.6800079345703125,73.35430020089926,-1.4352072614201319,2.574634123466155,4,-1.4900054931640625,-3.4350051879882812,3.2425003051757812,5.154998779296875,-7.5300064086914205,0,-0.04304016522686327,2.3478269522931567,125.2300033569336,1.7692189623182981,126.51000213623048,-1.3999894767303926,127.68000030517578,-0.04304016522686327 8199,2022-04-05,125.86000061035156,128.72999572753906,125.5,127.1500015258789,1012400.0,-0.016872391735843983,-2.2139226812928205,-0.5837090482272969,54.76851151967608,57.77469608158268,0.8045977962435842,-0.9472816688695218,3.930190962181939,4.706468209263448,13.330019403280275,3.2299957275390625,1.0433497013153215,0.46450042724609375,-4.545852679779642,5.474853534271816,-2.0406761262667743,2.969676980758962,-2.5200042724609375,45.56970757200329,-28.102727267038325,2.5051765535128623,4,0.6699981689453125,-1.2750015258789062,5.077503204345703,7.31500244140625,-4.910003662109361,1,-0.01700301429580975,-1.1228615620166846,128.02000427246094,2.3478269522931567,125.2300033569336,1.7692189623182981,126.51000213623048,-0.01700301429580975 8200,2022-04-06,124.8499984741211,126.98999786376952,124.36000061035156,125.26000213623048,1972000.0,-0.00802480638274683,-2.784170371590078,0.3178320706398743,49.2227940172353,57.874062977012784,2.0646398878376857,0.010490084257838816,4.843463712235973,5.46154899088657,12.798250802779393,2.6299972534179545,1.292492124756464,-0.5120018005371065,-5.527806497267619,4.503802896193406,-3.01990414890237,1.9959005478281568,-0.9996017456054744,28.014885106117955,-41.00969280360995,2.5079023483652567,4,1.6800003051757812,-0.8600006103515625,5.602504730224609,8.325004577636719,0.09000396728514204,2,-0.041970347839897504,-2.2139226812928205,125.86000061035156,-1.1228615620166846,128.02000427246094,2.3478269522931567,125.2300033569336,-0.041970347839897504 8201,2022-04-07,123.4000015258789,125.33999633789062,122.52999877929688,124.94000244140624,1758000.0,-0.011613912422616002,1.4017189043614915,3.756066244882604,43.32716406196141,56.92985185834391,3.547510448767852,1.5161694774322712,6.211092852056311,6.629797346118266,12.272717793326802,2.80999755859375,1.2487620833036175,-1.9479988098144503,-6.9850887135466735,3.089091093917787,-4.466543761680569,0.5705461420516684,6.319999694824219,14.032309271195576,-49.23678673285565,2.5185449518661156,4,2.7249984741210938,0.589996337890625,6.670001983642578,9.775001525878906,3.9899978637695312,3,-0.06572123590007228,-2.784170371590078,124.8499984741211,-2.2139226812928205,125.86000061035156,-1.1228615620166846,128.02000427246094,-0.06572123590007228 8202,2022-04-08,123.4800033569336,124.56999969482422,122.2300033569336,122.87999725341795,1282400.0,0.0006483130475318788,-1.4631619524887969,-0.38961412130731377,45.03344507804092,55.23803121149062,3.202275820222809,1.6092472679230525,6.013137581251215,6.332075158593057,11.625929132521783,2.339996337890625,1.5692756933905514,-1.925497055053711,-6.842348366293976,2.991354256186554,-4.383922710673843,0.5329286005664216,6.096197814941405,19.230791802968895,-39.01840940187911,2.4584256556201307,4,2.4949989318847656,0.1699981689453125,6.219997406005859,9.694999694824219,4.989997863769531,4,-0.09264659969547917,1.4017189043614915,123.4000015258789,-2.784170371590078,124.8499984741211,-2.2139226812928205,125.86000061035156,-0.09264659969547917 8203,2022-04-11,122.58000183105469,124.72000122070312,122.33000183105469,123.22000122070312,1793100.0,-0.007288641896755932,-3.19298363025525,-1.0666547988403186,36.26092439065778,52.94875836122145,3.6278340961737854,2.9312537286862153,6.75457099478632,7.034376038267794,10.038647559002637,2.3899993896484375,1.6673796528215377,-2.9979988098144474,-7.174112670390883,1.1781150507619742,-5.086055740102665,-0.9099418795262295,6.7023514282226415,5.3845982297436406,-46.04780163958178,2.0880569302882113,4,2.9699974060058594,1.0699996948242188,7.119998931884766,10.595001220703125,6.3899993896484375,0,-0.08957418170107989,-1.4631619524887969,123.4800033569336,1.4017189043614915,123.4000015258789,-2.784170371590078,124.8499984741211,-0.08957418170107989 8204,2022-04-12,123.56999969482422,124.5500030517578,122.9499969482422,123.37000274658205,2581800.0,0.008076340748746302,-2.0769095337304795,-0.3124955296473564,46.88410211565662,51.65369140144142,2.026329471093888,2.2761149206941695,5.590383310668614,5.87310054351741,8.233188359950427,1.9700012207031108,1.5269905936351051,-2.146500778198245,-5.80735532054365,1.5143537641471596,-3.9769280493709545,-0.3160735070255356,5.430259568359361,28.15121605636791,-24.22084272730658,1.8304272711727054,4,1.9099998474121094,0.0800018310546875,6.130001068115234,9.605003356933594,6.450004577636719,1,-0.024925158522790758,-3.19298363025525,122.58000183105469,-1.4631619524887969,123.4800033569336,1.4017189043614915,123.4000015258789,-0.024925158522790758 8205,2022-04-13,123.62000274658205,124.1500015258789,122.27999877929688,123.98999786376952,1532600.0,0.00040465365283903765,4.420278637770898,-1.8500038147554636,44.014745471542305,49.98942857639112,1.497309137372099,2.3314710013000735,5.450867246381719,5.6633051332300255,7.42906556054643,1.8700027465820312,1.0383127105464496,-2.0874977111816264,-5.769017313101315,1.5940218907380626,-3.928257512141471,-0.24673791022178193,5.109446280351548,44.69461500908952,-8.19225615763635,1.8407598009598456,4,1.8599967956542827,0.02999877929686079,5.279994964599595,8.754997253417955,7.139991760253892,2,-0.02159849327793084,-2.0769095337304795,123.56999969482422,-3.19298363025525,122.58000183105469,-1.4631619524887969,123.4800033569336,-0.02159849327793084 8206,2022-04-14,122.5999984741211,123.95999908447266,121.19000244140624,123.62999725341795,2036400.0,-0.008251126434222211,2.2780978005706407,2.7838172220391066,34.83291345547555,46.714660567604135,2.128149932738168,3.3184143982473415,6.1345803713308555,6.594841282164197,7.154500143741868,2.7699966430664205,0.5491467109133907,-2.978501892089838,-6.9101555671177834,0.9531517829381215,-4.944328729603811,-1.0126750545758654,5.8694727260125035,39.94324420122613,-8.98770714542281,1.9658268375139782,4,2.3600006103515625,1.0500030517578125,6.299999237060547,9.775001525878906,11.170005798339844,3,0.01908649262976203,4.420278637770898,123.62000274658205,-2.0769095337304795,123.56999969482422,-3.19298363025525,122.58000183105469,0.01908649262976203 8207,2022-04-18,122.16000366210938,123.4499969482422,121.1500015258789,122.33999633789062,1536600.0,-0.0035888647429681564,-1.0909078298504071,0.1747503777665871,30.75921393341885,42.78931267151831,2.3321157000363826,3.6194970603134493,6.222369269588853,7.040470564858424,7.269825584441833,2.2999954223632955,0.04562376531957568,-3.2124969482421903,-7.412003928097931,0.9870100316135506,-5.312250438170068,-1.1127434583143128,5.8726994125005945,28.291378783442717,-13.967064315271621,2.099753489927871,4,2.7799949645996094,1.4899978637695312,6.739994049072266,10.214996337890625,14.519989013671847,0,0.04281266839189901,2.2780978005706407,122.5999984741211,4.420278637770898,123.62000274658205,-2.0769095337304795,123.56999969482422,0.04281266839189901 8208,2022-04-19,124.04000091552734,124.30999755859376,120.12000274658205,120.12000274658205,1547300.0,0.015389629969380092,-1.137753453665046,-21.778653780942612,35.36957815560697,40.63387563106619,-0.1920081063772301,1.7073220685759338,3.9912097520432894,5.143086971953437,7.504946958428177,4.189994812011719,-0.37433443450568404,-1.2564998626708928,-5.496539844909904,2.9835401195681186,-3.3765198537903984,0.8635201284486129,3.442086035184147,88.48753722128195,49.54939675138728,2.120019991119504,4,-0.4850006103515625,-0.3899993896484375,4.844997406005859,8.319999694824219,13.310005187988281,1,0.0357142879109833,-1.0909078298504071,122.16000366210938,2.2780978005706407,122.5999984741211,4.420278637770898,123.62000274658205,0.0357142879109833 8209,2022-04-20,123.30999755859376,124.8499984741211,123.12999725341795,124.0999984741211,1571600.0,-0.005885225342998179,-1.991302501774612,-0.2015309399340573,36.300935760516545,39.19811360254187,0.1544834407612825,2.185512150003646,4.396560026733496,5.8793847618005515,8.231498719826824,1.7200012207031392,-0.8642664177032202,-1.755503082275382,-5.893615148783752,2.382608984233002,-3.824559115529567,0.31355295097880287,3.4358809717047762,67.44181170056636,30.66888418402256,2.069056033254189,4,-0.5799980163574361,0.34000396728514204,3.00500106811522,7.085002899169908,15.369995117187457,2,0.04590060639178817,-1.137753453665046,124.04000091552734,-1.0909078298504071,122.16000366210938,2.2780978005706407,122.5999984741211,0.04590060639178817 8210,2022-04-21,123.73999786376952,125.68000030517578,123.43000030517578,123.43000030517578,2442400.0,0.0034871487607599505,-13.51624335499114,-0.3924015181511668,40.89413856097936,38.9277774357661,-0.5023569991601846,1.7756682903972631,3.7056525776377782,5.469100888665892,8.656159405709609,2.370002746582017,-1.6663372702249148,-1.280502700805684,-5.457489039912261,2.896483638300907,-3.3689958703589724,0.8079904687476045,2.343293088157381,65.1078544376746,26.02484019952827,2.0884931695532942,4,-0.8399963378906108,1.180004119873061,2.1700019836425923,6.325004577636733,14.790000915527358,3,0.05075162855267967,-1.991302501774612,123.30999755859376,-1.137753453665046,124.04000091552734,-1.0909078298504071,122.16000366210938,0.05075162855267967 8211,2022-04-22,128.08999633789062,128.55000305175778,123.62999725341795,124.83000183105469,4237300.0,0.035154344183117026,1.3540652914313918,10.51619413270377,57.82273517036958,40.348809668247064,-4.600956863930804,-2.504252750500399,-0.9058628071218777,1.1817182960677997,8.549363741959723,4.9200057983398295,-1.9201609322981028,2.943495941162112,-1.4497190791630032,7.336710961487242,0.7468884309995474,5.140103451324677,-7.9699935913085795,94.54321830113422,52.02211411011166,2.196607510162564,4,-3.754993438720703,-3.169994354248047,-2.849994659423828,1.975006103515625,10.55999755859375,4,0.020844704858153706,-13.51624335499114,123.73999786376952,-1.991302501774612,123.30999755859376,-1.137753453665046,124.04000091552734,0.020844704858153706 8212,2022-04-25,128.14999389648438,128.67999267578122,125.16999816894531,127.7300033569336,2718400.0,0.00046840159504313306,3.7432739644819337,0.1288316709338301,50.41797298557039,41.92181506768179,-4.3905671000041195,-2.6339236418314442,-1.2059593742781374,1.1958594454802096,8.973200096697441,3.509994506835909,-1.9559004044861297,2.961993789672846,-1.5321904289265547,7.456178008272261,0.7149016803731456,5.209085898972546,-7.861391143798812,93.80841819113647,52.90776698692094,2.2470921092997056,4,-3.7499961853027344,-3.229991912841797,-2.9974937438964844,1.915008544921875,11.3800048828125,0,0.04385494064491513,1.3540652914313918,128.08999633789062,-13.51624335499114,123.73999786376952,-1.991302501774612,123.30999755859376,0.04385494064491513 8213,2022-04-26,124.62999725341795,128.00999450683594,124.33999633789062,127.7699966430664,1911600.0,-0.027467786271685446,1.0276260327094926,-7.4763574270195985,46.363087978985966,41.86392460805172,-0.6137392016908052,0.6508767831427633,2.0564543063242553,4.8339877478927775,9.326529205480744,3.80999755859375,-1.8041863233412982,-0.3875030517578324,-4.680340034164331,3.9053339306486663,-2.5339215429610817,1.758915439445417,-4.005738903808563,27.0270493189214,-12.734290724566371,2.1464184912032516,4,-0.22999954223631391,0.2900047302246236,0.005002975463881398,5.4350051879882955,16.870002746582045,1,0.09668615652667678,3.7432739644819337,128.14999389648438,1.3540652914313918,128.08999633789062,-13.51624335499114,123.73999786376952,0.09668615652667678 8214,2022-04-27,121.22000122070312,124.5999984741211,121.01000213623048,124.47000122070312,2553100.0,-0.027360957296509225,1.0455851602610002,1.035032048322743,40.60072722272905,41.48458924707246,2.713172736863669,3.6485834882668087,5.186499060353356,8.305803416403876,9.6158892988413,3.6199951171874716,-1.7863378420092175,-3.416999053955081,-7.635388878856901,0.8013907709467389,-5.526193966405984,-1.3078041415041781,-0.2735134980468672,2.737931466665701,-36.91847847931579,2.1091949124509064,4,3.1799964904785156,3.700000762939453,3.2950000762939453,8.845001220703125,19.779998779296875,2,0.13306388979030692,1.0276260327094926,124.62999725341795,3.7432739644819337,128.14999389648438,1.3540652914313918,128.08999633789062,0.13306388979030692 8215,2022-04-28,123.41000366210938,124.3000030517578,121.66999816894531,122.81999969482422,1663000.0,0.018066345647191895,1.2194108311523737,-0.18153968224158654,50.02494298881314,43.172592528554425,0.547862920212765,1.1829309536732922,2.7007594610791585,6.14819100985693,9.980590601171338,3.0800018310546733,-1.4367692809575772,-1.0134967803955135,-5.009794760180284,2.9828011993892716,-3.011645770287913,0.9846522094968861,-2.400001525878892,31.29080164444987,-11.127416270169192,1.9981489898923925,4,0.9899940490722656,1.5099983215332031,1.2899971008300781,6.654998779296875,16.94000244140625,3,0.12373380245154464,1.0455851602610002,121.22000122070312,1.0276260327094926,124.62999725341795,3.7432739644819337,128.14999389648438,0.12373380245154464 8216,2022-04-29,118.0500030517578,124.0199966430664,117.73999786376952,123.01000213623048,3008100.0,-0.043432464559574946,-1.250891803610414,-8.406721580696516,39.281481349845905,44.11951113037966,5.80503381926205,6.194213181093701,7.735649879594163,11.49313649374308,11.187429308355611,6.279998779296889,-1.552718856033664,-5.950497436523449,-10.730913379158025,-1.1700814938888868,-8.34070540784073,-3.560289465206168,10.629989624023423,2.833686791587023,-40.76122702017946,2.3902079713172824,4,5.159992218017564,5.67999649047853,6.649997711181655,12.014999389648452,22.919998168945327,4,0.17348577042018243,1.2194108311523737,123.41000366210938,1.0455851602610002,121.22000122070312,1.0276260327094926,124.62999725341795,0.17348577042018243 8217,2022-05-02,120.0,121.56999969482422,117.75,118.75,2932200.0,0.01651839811801814,-1.35076904296875,-0.25201617554993805,45.10992637255408,45.20177204337378,3.929664922251277,4.03941040198292,5.569666378844076,9.541825393992553,12.087114882715243,3.8199996948242188,-1.5842566044812685,-3.7390003204345703,-8.800172826024465,1.322172185155324,-6.2695865732295175,-1.2084140676396231,8.461192779540994,22.00587025270624,-25.3309097629045,2.5305862527949436,5,3.209995269775362,3.729999542236328,4.4850006103515625,10.06500244140625,19.220001220703125,0,0.15541661580403643,-1.250891803610414,118.0500030517578,1.2194108311523737,123.41000366210938,1.0455851602610002,121.22000122070312,0.15541661580403643 8218,2022-05-03,122.51000213623048,122.69000244140624,120.0199966430664,120.0500030517578,2319200.0,0.0209166844685873,-1.119042212756155,1.9679992675781477,48.100362382646786,46.51281944583269,1.3184588628238174,1.1546467498504143,2.90288527917987,7.041578512491881,13.309177857936785,2.690002441406236,-1.3048743531209226,-0.9534980773925668,-5.6177835339523625,3.710787379167215,-3.2856408056724575,1.378644650887324,5.73676674499508,69.53358379098601,18.9532823534104,2.3321427282798917,5,0.6999931335448792,1.2199974060058452,1.5924987792968608,7.555000305175767,13.299995422363295,1,0.13892740467133646,-1.35076904296875,120.0,-1.250891803610414,118.0500030517578,1.2194108311523737,123.41000366210938,0.13892740467133646 8219,2022-05-04,123.72000122070312,123.8499984741211,120.3499984741211,122.87999725341795,1865200.0,0.009876737110224854,5.36364519104724,0.34146515443327097,50.17205524565685,47.54369907746353,0.19303464938188597,-0.23599561975444772,1.6191482041012932,5.870344843274012,14.476837830221905,3.5,-0.8699628101571903,0.3635009765625057,-4.165528270929585,4.892530224054596,-1.9010136471835466,2.628015600308558,4.3166322401733055,91.1585156652515,38.18822482230881,2.2645146237460474,5,-0.5100059509277628,0.009998321533203125,0.8999958038329936,6.345001220703125,9.720001220703097,2,0.1437115955695738,-1.119042212756155,122.51000213623048,-1.35076904296875,120.0,-1.250891803610414,118.0500030517578,0.1437115955695738 8220,2022-05-05,119.61000061035156,123.58999633789062,118.3000030517578,123.08999633789062,2135300.0,-0.03322017919333642,1.361606397798379,-4.142832490168049,45.34992357550363,46.15783112247843,4.0851873468730275,3.6483627905322606,5.618059813432438,9.985386004549326,15.539441406778993,5.419998168945327,-0.731625770825417,-3.484499740600583,-8.2498427570154,1.2808432758142345,-5.867171248807992,-1.1018282323931743,8.220700138582728,29.777119587138067,-23.81484874954792,2.3826715082074066,5,3.5999946594237997,3.694995880126953,5.779998779296875,10.455001831054688,9.149993896484375,3,0.17883119538916925,5.36364519104724,123.72000122070312,-1.119042212756155,122.51000213623048,-1.35076904296875,120.0,0.17883119538916925 8221,2022-05-06,115.29000091552734,119.5,114.38999938964844,119.16000366210938,2122500.0,-0.03611737875411691,1.2461563742397845,1.1120711200754172,40.46627194827849,45.05208656277932,7.150518188512649,7.725731272009455,9.749335779691137,14.26731400128665,16.421725743479566,5.220001220703125,-0.6801286819556793,-7.398999404907229,-13.299822216027195,-1.4981765937872638,-10.349410810467205,-4.448587999347254,12.338885775703645,9.513759122409857,-45.325534941216326,2.9504114055599824,5,5.909996032714844,6.269996643066406,10.279998779296875,14.775001525878906,12.080001831054702,4,0.21736494916284776,1.361606397798379,119.61000061035156,5.36364519104724,123.72000122070312,-1.119042212756155,122.51000213623048,0.21736494916284776 8222,2022-05-09,112.04000091552734,114.79000091552734,111.6999969482422,114.29000091552734,3465600.0,-0.028189782064285573,-1.1092120132693928,0.5813949362147585,33.95721663322516,43.67365641325034,8.800458405353496,10.619182016635705,12.72994759174847,17.458679799215247,17.439897650660413,3.590003967285142,-0.8657280935533009,-10.076999282836908,-17.639029663322674,-2.514968902351143,-13.858014473079791,-6.295984092594026,15.05933028364035,2.798386210577428,-45.8106975595888,3.7810151902428846,5,6.109996795654297,8.174995422363281,13.589998245239258,18.025001525878906,17.219993591308594,0,0.25821135370203696,1.2461563742397845,115.29000091552734,1.361606397798379,119.61000061035156,5.36364519104724,123.72000122070312,0.25821135370203696 8223,2022-05-10,111.5999984741211,113.62999725341795,109.23999786376952,113.05999755859376,6505800.0,-0.003927190626658361,2.3769245892596036,0.6488884819878535,34.222579763782704,42.9649733622563,8.043658172059025,10.745331924814877,12.845406780915724,17.80416159802934,18.711876018748296,4.3899993896484375,-1.8079709357215137,-9.968001556396487,-18.864959908056164,-1.071043204736796,-14.416480732226333,-5.519522380566642,14.575372669991069,16.15332314688237,-28.831239984487652,4.448479175829846,5,5.170001983642564,7.384998321533203,13.957500457763672,18.18500518798828,16.3800048828125,1,0.24749106742135685,-1.1092120132693928,112.04000091552734,1.2461563742397845,115.29000091552734,1.361606397798379,119.61000061035156,0.24749106742135685 8224,2022-05-11,120.48999786376952,126.2699966430664,114.11000061035156,114.5999984741211,7986700.0,0.07965949382794957,-2.5400304731782724,-4.034248687063939,46.43405687306942,42.56598601606256,-1.073692159959478,1.699910764053854,3.790016975472824,8.862552895732406,18.735516045389478,14.669998168945312,-2.4632901377950702,-0.9240020751953324,-9.781590413120554,7.933586262729889,-5.352796244157943,3.5047920937672785,-11.25,66.0598990393144,22.645046165559073,4.428794168962612,5,-2.7350006103515483,-1.5050010681152202,5.067501068115249,9.295005798339858,8.049995422363267,2,0.12714748084024063,2.3769245892596036,111.5999984741211,-1.1092120132693928,112.04000091552734,1.2461563742397845,115.29000091552734,0.12714748084024063 8225,2022-05-12,120.9499969482422,122.16000366210938,118.31999969482422,118.31999969482422,4545000.0,0.003817736680456818,-1.9201581578038924,0.4465191045758272,41.434740109974626,42.80523698941018,-2.144899211316684,1.0852676073584604,3.130778600567183,8.382954034877557,18.542310702090045,3.8400039672851562,-2.8211491155897193,-0.3305027008056527,-9.128379739820687,8.467374338209382,-4.729441220313163,4.068435818701857,-11.709999084472685,68.76100953517596,30.499366052613674,4.398938519507516,5,-3.194999694824233,-1.9900016784668395,4.607501983642564,8.185005187988267,9.440002441406236,3,0.10326586034151641,-2.5400304731782724,120.48999786376952,2.3769245892596036,111.5999984741211,-1.1092120132693928,112.04000091552734,0.10326586034151641 8226,2022-05-13,124.94000244140624,125.27999877929688,121.13999938964844,121.62000274658205,3682500.0,0.032988884612138225,1.0700036430428372,1.2623586167283902,46.48104427524432,42.957583423042436,-5.648810011035437,-2.867458181192532,-0.9704320642272535,4.358030290526543,18.1573075673852,4.330001831054673,-2.6980924508938813,3.5425025939941293,-5.390459954364516,12.475465142352789,-0.9239786801852006,8.008983868173459,-15.359404602050788,92.19028598359606,58.436950400549726,4.466481274179327,5,-7.185005187988267,-5.980007171630874,0.31999588012696734,3.654998779296889,4.089996337890639,4,0.030574611739912383,-1.9201581578038924,120.9499969482422,-2.5400304731782724,120.48999786376952,2.3769245892596036,111.5999984741211,0.030574611739912383 8227,2022-05-16,127.38999938964844,128.89999389648438,124.41999816894531,125.0,2901900.0,0.019609387709042192,-1.5239390852471277,0.7198794004030772,53.09834090648649,43.51291437013573,-7.7559129405065335,-5.170649095489296,-3.461936670953179,1.8510811222223538,17.97429586418316,4.4799957275390625,-2.910653025568166,5.730999755859372,-3.593564751088138,15.055564262806882,1.0687175023856241,10.39328200933312,-17.47561357421877,92.31945670628184,55.33113200503345,4.662282253473754,5,-8.320003509521484,-8.320003509521484,-2.332500457763672,1.2050018310546875,1.5700073242187784,0,-0.00015697184364704686,1.0700036430428372,124.94000244140624,-1.9201581578038924,120.9499969482422,-2.5400304731782724,120.48999786376952,-0.00015697184364704686 8228,2022-05-17,128.47000122070312,132.58000183105472,126.5500030517578,126.61000061035156,3920200.0,0.008477916918354644,-5.090921000917026,0.7782431319470603,58.588010953357845,44.44802055988029,-8.830167557627334,-6.220687545700301,-4.564337658739532,0.7310059942576004,17.666372416513045,6.029998779296918,-2.3398699317315135,6.589501571655276,-3.173370857126656,16.35237400043721,1.708065357264303,11.47093778604625,-17.79619108203127,77.7476971374281,34.922169217441365,4.881436214390968,5,-7.560001373291016,-7.560001373291016,-3.657499313354492,0.125,1.729995727539091,1,0.006149243236758917,-1.5239390852471277,127.38999938964844,1.0700036430428372,124.94000244140624,-1.9201581578038924,120.9499969482422,0.006149243236758917 8229,2022-05-18,128.97000122070312,130.11000061035156,126.55999755859376,126.9000015258789,4177100.0,0.003891959175286619,-1.5818132384886792,1.1129026965388813,56.86080574079869,45.7270074671353,-9.506889621404824,-6.614016841183769,-4.965654329233203,0.17634861849001027,17.608420022949012,3.5500030517577983,-2.0344781766750657,6.806501388549805,-3.446670207816595,17.05967298491619,1.6799155903666048,11.933087186733005,-16.981819580488306,74.6844314898128,29.144052310702847,5.126585798183195,5,-8.060001373291016,-8.060001373291016,-4.370000839233398,-0.375,-3.3700027465820312,2,-0.007676187131884782,-5.090921000917026,128.47000122070312,-1.5239390852471277,127.38999938964844,1.0700036430428372,124.94000244140624,-0.007676187131884782 8230,2022-05-19,130.02000427246094,133.13999938964844,128.44999694824222,129.02000427246094,3542800.0,0.008141451824606571,-3.383149848839289,0.48309185866083837,66.5285818852376,48.62281968235298,-9.973794301846297,-7.556858533830521,-5.994616313746832,-0.9307445593481134,18.11330200870253,4.690002441406222,-1.9626406903334441,7.542504119873044,-3.2826434923818795,18.367651732127968,2.1299303137455894,12.955077926000499,-16.796313420795727,74.00004069010416,22.105068448871208,5.412573806127458,5,-8.830005645751953,-8.830005645751953,-5.45500373840332,-1.4250030517578125,-7.140007019042983,3,-0.011382948297915307,-1.5818132384886792,128.97000122070312,-5.090921000917026,128.47000122070312,-1.5239390852471277,127.38999938964844,-0.011382948297915307 8231,2022-05-20,130.75999450683594,132.58000183105472,126.5199966430664,130.82000732421878,4727700.0,0.00569135679171584,2.385476027090692,-0.06001281738284092,65.37142072405135,52.11328680355589,-9.26266138602945,-8.523570978498157,-6.6452152517125,-1.7309675035690475,19.701485915504513,6.06000518798831,-2.029442673213964,8.148994445800781,-3.0277323485204874,19.32572124012205,2.560631048640147,13.737357842961416,-15.942998972132074,72.70636984359743,16.327109574106487,5.588363397160633,5,-9.569995880126953,-9.569995880126953,-6.19499397277832,-2.1649932861328125,-7.92999267578125,4,-0.0028295742790671596,-3.383149848839289,130.02000427246094,-1.5818132384886792,128.97000122070312,-5.090921000917026,128.47000122070312,-0.0028295742790671596 8232,2022-05-23,133.77000427246094,137.72999572753906,132.6199951171875,134.55999755859378,4589800.0,0.02301934759922042,-2.307431348052166,13.163742690052718,65.85915453002187,55.628461777582466,-9.908052170529189,-11.690324809792429,-9.48549294529083,-4.779049225145201,21.633853093799736,6.970001220703125,-1.4936312103402258,10.878003692626947,-1.136286046249495,22.89229343150339,4.870858823188712,16.88514856206517,-17.487168429361503,64.67447119988404,9.547742406186202,6.007144869438224,5,-7.850006103515625,-10.28500747680664,-9.465003967285156,-5.1750030517578125,-12.120002746582031,0,-0.0354339937338245,2.385476027090692,130.75999450683594,-3.383149848839289,130.02000427246094,-1.5818132384886792,128.97000122070312,-0.0354339937338245 8233,2022-05-24,136.67999267578122,137.78999328613278,132.49000549316406,132.69999694824222,4920100.0,0.02175366906166243,-1.4090970567733618,-5.038012091244218,67.41934478262169,57.96016043419939,-9.93062606421445,-14.389002323246729,-12.085273954344132,-7.731651411089302,23.38406319540309,5.299987792968722,-0.22631353337939686,13.18549232482907,-0.31271788231757114,26.683702531975726,6.436387221255757,19.934597428402398,-18.252440844237825,90.15083459643738,37.94679769410675,6.749105103573327,5,-8.624996185302706,-13.164997100830078,-12.384992599487276,-8.084991455078097,-13.949989318847628,1,-0.05648219472930904,-2.307431348052166,133.77000427246094,2.385476027090692,130.75999450683594,-3.383149848839289,130.02000427246094,-0.05648219472930904 8234,2022-05-25,137.35000610351562,137.66000366210938,134.47000122070312,135.96000671386722,2717200.0,0.004902059289129124,2.1741404571576064,0.34924645271111954,76.27369721798367,61.83115566842261,-8.892702170694491,-14.533791870332493,-12.484736083927842,-8.399939044202625,24.090056453242614,3.19000244140625,1.7829853617714235,13.049005508422852,-1.7425341414997604,27.840545158345464,5.65323568346156,20.444775333384158,-16.598961297421496,96.09594220342692,39.35910927932201,7.395769824961302,5,-7.885009765625,-13.835010528564482,-13.747505187988281,-8.7550048828125,-12.600006103515625,2,-0.05205685356784562,-1.4090970567733618,136.67999267578122,-2.307431348052166,133.77000427246094,2.385476027090692,130.75999450683594,-0.05205685356784562 8235,2022-05-26,138.67999267578122,139.25,137.33000183105472,137.47999572753906,1685600.0,0.009683192669560192,-1.5600236005005526,0.8633075360886958,88.00779056231147,66.44523858920785,-8.317921390102441,-15.453439125778317,-13.619852379489686,-9.76914834653499,24.913979278517985,1.919998168945284,4.049646667998815,13.615492630004852,-2.4995786046819433,29.73056386469166,5.557957012661461,21.673028247348256,-15.88427405208246,95.52233170536978,31.45666363644078,8.057535617343403,5,-6.844993591308565,-14.434993743896456,-15.489992141723604,-10.699989318847628,-14.329994201660128,3,-0.09431781722284727,2.1741404571576064,137.35000610351562,-1.4090970567733618,136.67999267578122,-2.307431348052166,133.77000427246094,-0.09431781722284727 8236,2022-05-27,138.52999877929688,140.16000366210938,137.55000305175778,139.0,2411900.0,-0.0010815828122735516,-1.1481551252103315,-0.3916686799842418,97.86773928582566,71.41961618691221,-6.746975401634273,-14.430316280082295,-13.317201588092189,-9.672580935693361,24.750733228655477,2.610000610351591,5.300814820835484,12.441498947143558,-4.383912292587013,29.266910186874128,4.028793327278265,20.854204567008836,-13.43068076291594,78.74830153920833,6.646350256939613,8.412705619865283,5,-5.189998626708984,-13.829998016357422,-14.619997024536133,-10.699996948242173,-12.930000305175781,4,-0.11297193145011264,-1.5600236005005526,138.67999267578122,2.1741404571576064,137.35000610351562,-1.4090970567733618,136.67999267578122,-0.11297193145011264 8237,2022-05-31,138.64999389648438,139.25999450683594,136.32000732421878,137.89999389648438,2880300.0,0.0008662031202257836,1.9847567115393263,-1.5957405363288097,99.45157591029064,75.96001229323808,-5.701325544118731,-13.7883996993952,-13.315459666161672,-9.814551693947465,24.453408062930727,2.939987182617159,6.901483057717499,11.628994369506842,-5.830907905428575,29.088896644442258,2.8990432320391335,20.35894550697455,-11.14096617678689,80.31277540927185,1.08686701080795,8.729951137467706,5,-5.309993743896484,-13.949993133544922,-14.022491455078125,-11.234992980957031,-13.01999664306642,1,-0.11410020022965772,-1.1481551252103315,138.52999877929688,-1.5600236005005526,138.67999267578122,2.1741404571576064,137.35000610351562,-0.11410020022965772 8238,2022-06-01,139.52999877929688,140.10000610351562,137.47999572753906,139.41999816894528,2134500.0,0.00634695219294068,3.1919654301094957,0.1466674804687879,99.22443648367563,80.66708237577994,-5.417154875758456,-14.048188953069783,-14.037780479657073,-10.646013142417075,24.696231438307787,2.6200103759765625,8.113855289535536,11.657999420166021,-6.520477390192951,29.836476230524994,2.568761014986535,20.747237825345508,-9.99681490881349,88.9278626977742,7.704561374553947,9.089238405179488,6,-6.189998626708984,-14.829998016357422,-14.869998931884766,-12.290000915527344,-15.69000244140625,2,-0.12814446649354494,1.9847567115393263,138.64999389648438,-1.1481551252103315,138.52999877929688,-1.5600236005005526,138.67999267578122,-0.12814446649354494 8239,2022-06-02,141.5,141.74000549316406,137.6199951171875,138.72999572753906,2868100.0,0.01411883636449529,1.535379096965628,25.18171729781566,99.28060449713682,84.3061959993243,-6.060150062820554,-15.407827083872519,-15.900358902366975,-12.588893927607046,25.5440018255737,4.1200103759765625,8.924903756329499,12.739000701904303,-6.303045495277047,31.781046899085638,3.217977603313642,22.260023800494977,-10.266524962856465,95.57185287369263,12.24455088616331,9.52102309859067,6,-7.369998931884766,-16.009998321533203,-16.84000015258789,-14.260002136230469,-19.519996643066406,3,-0.13265015295453286,3.1919654301094957,139.52999877929688,1.9847567115393263,138.64999389648438,-1.1481551252103315,138.52999877929688,-0.13265015295453286 8240,2022-06-03,141.0,142.7899932861328,140.16000366210938,140.69000244140622,2924200.0,-0.0035335689045936647,-2.8394145950280674,0.11191230341257533,96.2557923677865,87.7377928486282,-4.289981913329086,-13.9377745155833,-15.190468532739999,-12.018420169398894,25.924553325532408,2.6299896240234375,9.450613520677905,11.16950073242188,-8.109740864027287,30.448742328871035,1.5298799341973108,20.809121530646465,-7.875349480772769,72.33389227318703,-9.464487240187196,9.639620798224579,6,-3.3600006103515625,-14.985004425048828,-16.34000015258789,-14.000000000000014,-19.31999969482422,4,-0.11524822695035464,1.535379096965628,141.5,3.1919654301094957,139.52999877929688,1.9847567115393263,138.64999389648438,-0.11524822695035464 8241,2022-06-06,140.35000610351562,142.22999572753906,139.8699951171875,141.4600067138672,1649200.0,-0.0046098857906693436,-1.2801689505458458,-3.5806753297890004,91.64531316346648,90.6029215856776,-2.387676336311415,-11.925513320884392,-14.36379104421303,-11.331354462748862,25.398004572034193,2.3600006103515625,10.108479844754967,9.266506576538092,-9.27708208586526,27.810095238941443,-0.00528775466358411,18.538300907739767,-5.292287030907289,62.2875969595557,-17.42894260093628,9.271794331201674,6,-2.7100067138671875,-14.335010528564453,-15.690006256103516,-13.830001831054673,-18.06000518798828,0,-0.11400076190658426,-2.8394145950280674,141.0,1.535379096965628,141.5,3.1919654301094957,139.52999877929688,-0.11400076190658426 8242,2022-06-07,140.97000122070312,141.02000427246094,138.72000122070312,139.02999877929688,1847200.0,0.004417492627183828,1.2548955076518018,-1.7477489861846176,91.39079539850782,93.26641609855385,-2.0997585689370624,-10.82186031647214,-14.852671700927573,-11.93744027217167,24.207880410591965,2.3000030517578125,10.381512620997214,8.440001678466786,-8.271784662000812,25.151788018934383,0.08410850823298688,16.795894848700584,-4.3658273053898995,65.72518074920401,-13.652147730953558,8.355893170233799,6,-2.3400039672851562,-14.955005645751953,-17.50000381469728,-14.449996948242173,-17.80999755859375,1,-0.1090303086719755,-1.2801689505458458,140.35000610351562,-2.8394145950280674,141.0,1.535379096965628,141.5,-0.1090303086719755 8243,2022-06-08,139.22000122070312,141.47000122070312,138.75,140.6300048828125,1702500.0,-0.012413988684444988,-1.3148886435945717,-0.726805096743747,81.34561255496916,93.82996224710779,0.054123696947385724,-7.269241336606854,-13.01240019379344,-10.157060393642496,22.57889697389441,2.720001220703125,10.697895954901952,5.30900154113769,-8.418772939706628,19.036776021981993,-1.5548856992844549,12.172888781559848,-1.3786634312259878,30.94790464581593,-46.997952373347935,6.863887240422153,6,0.33499908447265625,-13.205005645751953,-15.75000381469728,-13.129997253417969,-15.59999847412108,2,-0.09761531280078906,1.2548955076518018,140.97000122070312,-1.2801689505458458,140.35000610351562,-2.8394145950280674,141.0,-0.09761531280078906 8244,2022-06-09,135.80999755859378,140.17999267578122,135.77999877929688,138.33000183105472,2239800.0,-0.02449363333005239,-2.410845561055716,1.787232430794537,65.4730108295949,91.32609783236151,3.6014333919250134,-2.796006422839042,-9.575356595246888,-6.729810673384776,24.303116469518944,4.399993896484347,10.721960925636267,1.1329978942871435,-11.06617202232141,13.332167810895683,-4.966587064017119,7.232582852591406,6.979995727539034,0.42794297866638137,-74.79423010083171,6.099584958304271,6,3.4749984741210653,-9.795001983642607,-12.340000152587933,-10.484992980957045,-9.059997558593778,3,-0.08813785020163056,-1.3148886435945717,139.22000122070312,1.2548955076518018,140.97000122070312,-1.2801689505458458,140.35000610351562,-0.08813785020163056 8245,2022-06-10,133.44000244140622,134.97999572753906,132.75,133.52999877929688,2052800.0,-0.01745081481328392,-2.034005273100957,0.035712771948107264,56.58802956636936,86.73946341908857,5.755188304395347,0.5878238931535407,-7.168229928579677,-4.411581844206495,25.822328514362436,3.0599975585937784,10.373851697926398,-1.8614974975586165,-12.245628541553003,8.52263354643577,-7.05356301955581,3.330568024438577,9.209790954589863,7.278510046178482,-65.4420667448279,5.192065521997191,6,4.329994201660185,-7.42500686645505,-9.970005035400376,-8.855003356933565,-5.850006103515597,4,-0.08588128653178595,-2.410845561055716,135.80999755859378,-1.3148886435945717,139.22000122070312,1.2548955076518018,140.97000122070312,-0.08588128653178595 8246,2022-06-13,128.75999450683594,131.91000366210938,128.66999816894528,131.25999450683594,2809700.0,-0.03507200126607679,-1.4179211551162332,27.778908104433413,38.61877671677134,79.98026350869755,9.94991807954969,5.869628516207285,-2.466988664847932,0.14101879677792795,26.700470289425926,4.7700042724609375,9.537778727402099,-6.732505035400379,-16.43214571531263,2.9671356445118704,-11.582325375356504,-1.8826846954442544,13.49380715332029,0.703096222139526,-70.01824760873947,4.849820339956122,6,6.970001220703125,-2.7449989318847656,-5.502498626708999,-4.174995422363281,1.4500122070312784,0,-0.05498597781692416,-2.034005273100957,133.44000244140622,-2.410845561055716,135.80999755859378,-1.3148886435945717,139.22000122070312,-0.05498597781692416 8247,2022-06-14,127.37000274658205,129.77000427246094,126.27999877929688,129.16000366210938,2422100.0,-0.010795214504145556,1.318938881242602,0.7160003662109318,27.281606068967008,71.98661568484104,10.696417305167913,7.650279156305075,-1.0302131162250845,1.3627717626870748,27.1293919089885,3.4900054931640625,8.15374670558981,-8.121496963500974,-17.824657758847152,1.5816638318452192,-12.973077361174077,-3.26991656582787,14.068770704101539,7.175798499636454,-58.56436953959751,4.851580397673096,6,7.164993286132798,-1.3550071716308736,-5.990005493164077,-4.380004882812514,2.7900009155273295,1,-0.03988381660917428,-1.4179211551162332,128.75999450683594,-2.034005273100957,133.44000244140622,-2.410845561055716,135.80999755859378,-0.03988381660917428 8248,2022-06-15,129.25999450683594,130.60000610351562,127.0500030517578,127.6500015258789,2210100.0,0.014838594013492079,-1.526701619012178,-0.8994369594960412,31.367972931941807,64.4407677331527,8.042140480929561,6.137161750266927,-2.9404384677401083,-0.6882521391548835,26.909231961381195,3.5500030517578267,6.548349932262198,-6.2710048675537,-15.859570715410484,3.317560980303085,-11.065287791482092,-1.4767219436253072,10.966076970136697,21.43882759756303,-38.79011471867871,4.794282923928391,6,5.275001525878906,-3.2449989318847656,-10.077497482299805,-7.614997863769531,0.6600036621093466,2,-0.047191637814930965,1.318938881242602,127.37000274658205,-1.4179211551162332,128.75999450683594,-2.034005273100957,133.44000244140622,-0.047191637814930965 8249,2022-06-16,127.9800033569336,128.72999572753906,126.02999877929688,126.87000274658205,2329600.0,-0.009902454001997074,1.068974790702025,0.6894443786281158,25.300077667782674,56.55679943315228,8.049083821244835,7.735800420563976,-1.6263376632801254,0.48246375060969626,26.754082449058526,3.2299957275390625,4.772612565939141,-7.5014961242675895,-17.241696766675233,2.238704518140054,-12.371596445471397,-2.631395803063782,11.13038230422498,21.787768073146736,-32.573251376245594,4.870100321203819,6,6.149993896484375,0.46999359130859375,-10.10250473022461,-7.565006256103516,2.7699966430664062,3,-0.034067826972871695,-1.526701619012178,129.25999450683594,1.318938881242602,127.37000274658205,-1.4179211551162332,128.75999450683594,-0.034067826972871695 8250,2022-06-17,128.53999328613278,129.53999328613278,125.8499984741211,127.76000213623048,3726000.0,0.004375604895378693,1.6546809777731766,0.7026943432538024,27.367415272781457,49.414810778631725,6.1863294436666365,7.440737145476561,-2.1124471696546436,-0.11775211650191864,26.052321049533845,3.6899948120116903,3.340278431158765,-6.867505645751976,-16.802946963508788,3.067935672004836,-11.835226304630368,-1.899784986873584,9.262353686839617,44.389315331670176,-6.602387164844373,4.967720658878402,6,5.120006561279325,2.0150032043457315,-10.169996261596651,-8.124996185302706,3.6399993896484375,4,-0.013925574759819814,1.068974790702025,127.9800033569336,-1.526701619012178,129.25999450683594,1.318938881242602,127.37000274658205,-0.013925574759819814 8251,2022-06-21,130.38999938964844,130.94000244140622,128.58000183105472,129.77999877929688,2222900.0,0.014392455267968618,1.7602237946942707,0.7820609380349622,32.647050338033836,42.887727994134615,3.1010246796042793,5.862145962457703,-3.818807476304329,-1.981188700662699,25.68032894051491,2.4000091552734375,1.6017728230535226,-4.998999786376942,-14.97218363955838,4.974184066804483,-9.985591712967647,-0.012407859786236486,5.978065763461814,89.1944474838761,40.180335927859616,4.986591926590715,6,3.270000457763672,1.5749969482421875,-12.032503128051772,-9.97500228881836,2.789993286132784,1,-0.021474062925565973,1.6546809777731766,128.53999328613278,1.068974790702025,127.9800033569336,-1.526701619012178,129.25999450683594,-0.021474062925565973 8252,2022-06-22,129.02999877929688,130.72999572753906,128.82000732421878,129.19999694824222,2083500.0,-0.01043025244817608,-5.474744601060918,-0.2786852440153554,28.377236974080105,37.00235292959139,2.893504888853613,7.218948953777101,-2.3305818225627206,-0.6599078069079951,24.543582683233407,1.909988403320284,0.023958549474826896,-6.122000122070318,-16.475217173570655,4.231216929430019,-11.298608647820487,-0.9453915963201496,6.075898372334677,62.475399343783,17.74547536735792,5.176608525750166,6,3.984996795654297,4.5749969482421875,-10.67250251770021,-9.210002899169922,2.1999969482421875,2,0.009145221620816324,1.7602237946942707,130.38999938964844,1.6546809777731766,128.53999328613278,1.068974790702025,127.9800033569336,0.009145221620816324 8253,2022-06-23,128.96000671386722,130.0,127.70999908447266,128.97999572753906,2048700.0,-0.0005424480050517655,1.2233044946816392,0.11758369984722362,21.983878016735602,32.17022706149591,1.5143099802363054,7.041970078295236,-2.101520126853515,-0.6431673063782739,23.47552538708705,2.2900009155273438,-1.4340634498071836,-5.80599288940428,-16.489717194319468,4.877731415510908,-11.147855041861874,-0.46413073694668583,5.035182596463073,61.10031072146527,21.859640356839108,5.341862152457592,6,1.4549903869628622,5.359989166259737,-9.890010833740263,-9.140010833740263,1.909988403320284,3,0.009305186769295704,-5.474744601060918,129.02999877929688,1.7602237946942707,130.38999938964844,1.6546809777731766,128.53999328613278,0.009305186769295704 8254,2022-06-24,130.19999694824222,131.05000305175778,128.53999328613278,130.19999694824222,6940500.0,0.009615308388795762,1.9529314616021793,-0.0,26.643540838799666,28.843061647321495,-0.6762617071707382,5.521968278532569,-3.1966677379205066,-1.9415550211013795,22.250693975798615,2.510009765625,-3.003047089802294,-4.208502197265602,-15.006060332205891,6.589055937674672,-9.607281264735747,1.190276870204542,2.8177694617429836,83.65374316839774,46.59156235162257,5.398779067470138,6,-1.3199958801269815,4.119998931884737,-9.289997100830107,-9.289997100830107,-1.3099975585937784,4,-0.0021505283092152494,1.2233044946816392,128.96000671386722,-5.474744601060918,129.02999877929688,1.7602237946942707,130.38999938964844,-0.0021505283092152494 8255,2022-06-27,125.5999984741211,129.78999328613278,123.23999786376952,129.1199951171875,3597600.0,-0.03533025024531866,1.695475260161185,-100.0,22.755757778853123,27.08050398755281,3.011355824817656,9.583135141848743,1.4960953220285091,2.6161350072133303,21.154712898214978,6.959999084472699,-4.542890645278021,-8.154500961303711,-19.43633738936802,3.1273354667605986,-13.795419175335866,-2.513582747271556,6.557635783560414,30.21765739645399,-3.502748262862692,5.640918214032153,6,1.5450019836425497,7.414997100830078,-4.689998626708984,-4.689998626708984,7.680000305175781,0,0.04100319736022939,1.9529314616021793,130.19999694824222,1.2233044946816392,128.96000671386722,-5.474744601060918,129.02999877929688,0.04100319736022939 8256,2022-06-28,122.87999725341795,126.56999969482422,122.61000061035156,125.91000366210938,3250600.0,-0.021656060937481403,-1.2184870717013552,0.8607980961174622,18.992065889602443,26.159443967623414,5.374780665856335,11.668828797589313,4.312049898793717,5.162139166962632,19.9146713838547,3.9599990844726562,-5.736340060718476,-10.092002105712893,-22.12513604571579,1.9411318342900046,-16.10856907571433,-4.0754351357114444,8.17000579833983,3.1990114332408517,-25.379432875604813,6.016566970001446,6,3.9500045776367188,9.819999694824233,-1.6899986267089702,-1.6899986267089702,10.360008239746108,1,0.07568355818875627,1.695475260161185,125.5999984741211,1.9529314616021793,130.19999694824222,1.2233044946816392,128.96000671386722,0.07568355818875627 8257,2022-06-29,122.83000183105469,124.0199966430664,121.68000030517578,123.0500030517578,1973600.0,-0.0004068637978577039,1.1666749083408097,0.07260751002771756,20.16740812910942,24.914936767308703,5.266925334009699,11.038827941911705,4.473580594417868,5.034164375019543,19.032291267113738,2.339996337890625,-6.656643164218622,-9.350997924804688,-21.882132778536857,3.180136928927496,-15.616565351670772,-3.085430497938603,6.959991455078097,12.273225067072737,-15.344327813978126,6.265567426866092,6,3.534999847412095,9.40499496459961,-1.6400032043457031,-1.6400032043457031,9.729995727539091,2,0.08426272645474953,-1.2184870717013552,122.87999725341795,1.695475260161185,125.5999984741211,1.9529314616021793,130.19999694824222,0.08426272645474953 8258,2022-06-30,121.6500015258789,123.3499984741211,121.06999969482422,122.43000030517578,2319000.0,-0.00960677593084136,-1.3505112474437628,3.5454293244557706,21.949241457192883,24.542621632798724,5.871363261407225,11.39484154770173,5.693096878809769,6.020819616047703,18.015403662894524,2.279998779296875,-6.835191996768998,-9.636998367309559,-22.50719069741254,3.233193962793436,-16.072094532361064,-3.2019022022580685,6.680193023681625,5.81163963889585,-24.20236220042805,6.435096165051495,6,4.409999847412095,10.27999496459961,3.0524959564208984,1.8349952697753906,9.400001525878878,3,0.07875046511711048,1.1666749083408097,122.83000183105469,-1.2184870717013552,122.87999725341795,1.695475260161185,125.5999984741211,0.07875046511711048 8259,2022-07-01,122.7300033569336,123.0199966430664,120.70999908447266,120.9000015258789,1185900.0,0.008877943423822643,-1.0904891773397314,-2.3461598654094447,27.640882029607198,24.57300682800158,4.434687224852809,9.314075842283245,4.689509267118922,4.772707171011291,16.719772665249955,2.30999755859375,-6.632616367607852,-7.618496704101574,-20.084027876996316,4.847034468793169,-13.85126229054893,-1.3857311176542026,4.1481522216796805,22.246757295193127,-10.203474573207565,6.232765586447369,7,3.1499977111816264,9.01999282836914,3.054992675781236,0.7849922180175497,6.549995422363281,4,0.066324383097917,-1.3505112474437628,121.6500015258789,1.1666749083408097,122.83000183105469,-1.2184870717013552,122.87999725341795,0.066324383097917 8260,2022-07-05,124.75,125.0,120.54000091552734,121.5199966430664,1773100.0,0.01645886570369992,1.3914182683949037,1.765027390749681,40.58242274905428,25.45471487367052,2.034491652739476,6.339267108112352,2.7571125606527715,2.6270526961580174,14.978407362396084,4.459999084472656,-6.608996716060943,-4.786000061035168,-16.41885369329117,6.846853571220819,-10.602426877163168,1.030426755092833,0.8945242797851449,69.81757772368175,31.9738287165345,5.816426816127996,7,1.045001983642564,6.914997100830078,1.7399959564208842,-1.2350044250488565,6.410003662109375,1,0.033186367852893195,-1.0904891773397314,122.7300033569336,-1.3505112474437628,121.6500015258789,1.1666749083408097,122.83000183105469,0.033186367852893195 8261,2022-07-06,124.3499984741211,125.2699966430664,123.5,124.88999938964844,1517600.0,-0.0032064250571455233,1.723081347238443,-0.1671827722309224,42.56155017596499,27.030749673879953,1.662441293368758,5.775226998640278,3.1016371837913255,2.8751213758151692,13.208592695915062,1.7699966430664062,-6.34866636019413,-4.38600120544433,-15.047663668935343,6.275661258046682,-9.71683243718985,0.944830026301176,-3.80999755859375,80.54970401793635,37.22277602348963,5.330831231745508,7,1.4450035095214702,7.314998626708984,3.690000534057617,-0.10499954223632812,5.329994201660128,2,0.0718134331705218,1.3914182683949037,124.75,-1.0904891773397314,122.7300033569336,-1.3505112474437628,121.6500015258789,0.0718134331705218 8262,2022-07-07,125.5999984741211,126.3499984741211,123.7699966430664,124.13999938964844,1770100.0,0.010052271936779711,-1.3454513297660209,-2.703697424377287,40.691753681111706,29.1094025254773,-0.1399927287374254,3.493835635978769,1.8076073801457824,1.491848117833527,11.605039535155177,2.5800018310546875,-6.1495541375901155,-2.3675010681152315,-11.408801992629407,6.673799856398929,-6.888151530372312,2.153149394141849,-5.05999755859375,87.09121660661197,39.302105536928465,4.520650462257082,7,0.19500350952147016,6.064998626708984,3.420001983642578,-0.8999977111816406,5.769996643066406,3,0.06082808210079027,1.723081347238443,124.3499984741211,1.3914182683949037,124.75,-1.0904891773397314,122.7300033569336,0.06082808210079027 8263,2022-07-08,125.62999725341795,126.4499969482422,124.1999969482422,124.83000183105469,1386000.0,0.00023884378711236387,-1.184460517982764,0.5479424137120066,43.61757324395196,30.995406126049772,-0.773355036601771,2.5228531896992337,1.8464969605171007,1.3414484307567704,9.825594022014114,2.25,-6.215959555232928,-1.6580020904541186,-9.026498958822472,5.710494777914249,-5.342250524638288,2.0262463437300653,-4.857596435546867,86.12520735572193,33.599341664929796,3.684248434184183,7,-0.4650001525878906,6.034999847412124,3.3900032043457173,-0.9299964904785014,5.9700088500976705,4,0.05516198723778354,-1.3454513297660209,125.5999984741211,1.723081347238443,124.3499984741211,1.3914182683949037,124.75,0.05516198723778354 8264,2022-07-11,123.83999633789062,125.61000061035156,123.68000030517578,125.3000030517578,1291300.0,-0.014248196725791362,-1.1685411558969259,-1.8250188351755394,38.034621319125,32.69305763052442,0.02190896763964645,3.552236857974762,3.7959377804796475,3.0105945357254313,8.951783504256404,1.9499969482421733,-6.113671612656788,-2.8495029449462947,-9.174062736864158,3.4750568469715546,-6.0117828409052265,0.31277695101263703,-2.726939752197268,55.837523478799554,2.1881536930089993,3.162279895958925,7,-0.28499603271484375,7.825000762939453,5.180004119873047,0.8600044250488281,11.270004272460938,0,0.058220340173420704,-1.184460517982764,125.62999725341795,-1.3454513297660209,125.5999984741211,1.723081347238443,124.3499984741211,0.058220340173420704 8265,2022-07-12,121.9800033569336,124.9800033569336,121.7300033569336,123.7300033569336,1250000.0,-0.01501932361078362,-1.8888888888888888,1.1986246250640251,28.60048742778754,33.76066002365611,1.4688722731567339,4.753362032312538,5.726443564453959,4.72012603472092,9.063033637984514,3.25,-5.9508925546487745,-4.136495971679693,-9.941099384376201,1.6681074410168293,-7.038797678027947,-1.234194265331439,-0.546730349487305,5.296617361098748,-42.04487075739267,2.9023017063482595,7,1.5149955749511719,9.684993743896484,7.829998016357422,3.509998321533203,11.18999481201169,1,0.05984583719843228,-1.1685411558969259,123.83999633789062,-1.184460517982764,125.62999725341795,-1.3454513297660209,125.5999984741211,0.05984583719843228 8266,2022-07-13,121.68000030517578,122.38999938964844,119.54000091552734,120.25,1726000.0,-0.002459444527804777,1.0,-0.8171430315290179,30.23128302467549,34.87886834538567,1.766523745875233,4.7387097358190005,6.267722455572397,4.885715943880044,10.092858163577786,2.8499984741210938,-6.035681869291892,-4.082499313354489,-10.069008526078903,1.9040098993699388,-7.075753919716703,-1.0892447069922753,4.7699966430664205,30.96961820986251,-13.860306189865433,2.9932546063622127,7,1.3149986267089844,9.204998016357422,10.147497177124023,4.334995269775391,10.790000915527344,2,0.07790929760977616,-1.8888888888888888,121.9800033569336,-1.1685411558969259,123.83999633789062,-1.184460517982764,125.62999725341795,0.07790929760977616 8267,2022-07-14,122.29000091552734,122.4000015258789,120.19000244140624,121.0500030517578,1315300.0,0.005013154247383911,2.0273979045280157,0.8671311882112641,32.5666176784364,36.058576814412724,1.197833584434747,3.9301135185315843,5.848196682347151,4.189629776011628,10.667341197586339,2.2099990844726705,-5.541173427729646,-3.218498611450201,-9.347218742923445,2.9102215200230432,-6.282858677186823,-0.15413854571357888,4.0217961120605565,39.79741792875613,-2.851542133499052,3.064360065736625,7,0.7049980163574219,8.21500015258789,9.537496566772461,3.724994659423828,8.189994812011719,3,0.060430057281286365,1.0,121.68000030517578,-1.8888888888888888,121.9800033569336,-1.1685411558969259,123.83999633789062,0.060430057281286365 8268,2022-07-15,123.16000366210938,124.12000274658205,122.72000122070312,122.75,1244600.0,0.007114259056903549,-4.957437828712481,0.3306486842348097,31.23668617395505,36.45811060822915,0.6308953608863703,2.719092429050164,5.101788208513483,3.254811260299931,11.25335644055577,1.8300018310547017,-4.593706979812353,-2.043496322631839,-7.990578286706523,3.903585641442845,-5.017037304669174,0.9300446594054961,3.016357443237311,59.637610026055576,21.259433079691753,2.9735409820373384,7,-0.16500473022460938,7.344997406005859,9.162492752075195,2.854991912841797,4.959991455078125,4,0.06666118229098394,2.0273979045280157,122.29000091552734,1.0,121.68000030517578,-1.8888888888888888,121.9800033569336,0.06666118229098394 8269,2022-07-18,123.62000274658205,125.22000122070312,123.19000244140624,124.12000274658205,1584500.0,0.003734971344550253,-1.985290982732789,-1.2195013025679196,43.22846652249789,36.75211547194512,0.3468993558904714,2.019232254400933,4.734269017490831,2.767779757291734,11.517932452815645,2.05999755859375,-3.695924926147626,-1.3654972076415817,-7.202673628996493,4.47167921371333,-4.284085418319037,1.553091003035874,2.4236311549682483,71.83101429302539,31.081325520308255,2.918588210677452,7,-0.6250038146972798,6.239994049072251,9.164995193481431,2.3949928283691264,3.1100006103515483,0,0.06455268710268824,-4.957437828712481,123.16000366210938,2.0273979045280157,122.29000091552734,1.0,121.68000030517578,0.06455268710268824 8270,2022-07-19,126.75,126.87999725341795,124.08999633789062,124.70999908447266,1854800.0,0.025319504804043547,1.4260925812283527,-4.0800018310546875,62.87426821474609,39.00908414292079,-2.7597838130241,-1.3193883512597324,1.8675271095328299,-0.3654158047166902,11.811417107608971,3.259994506835909,-2.7218510529193054,1.8539997100830021,-3.8059020836222146,7.513901503788205,-0.9759511867696062,4.6839506069356105,-7.209999084472656,98.228919369525,50.551128537430344,2.8299508968526026,7,-3.5400009155273438,0.5099983215332031,5.899995803833008,-0.7350044250488281,-1.1399993896484375,1,0.06595661231046601,-1.985290982732789,123.62000274658205,-4.957437828712481,123.16000366210938,2.0273979045280157,122.29000091552734,0.06595661231046601 8271,2022-07-20,127.58999633789062,128.27000427246094,126.22000122070312,126.79000091552734,1365100.0,0.0066271900425296515,-1.1134108597249477,0.3921544428113558,65.04423797164105,41.71491573075739,-3.455205860799154,-2.5085226786264627,1.4452425121890542,-1.2162127398442806,12.370693912807244,2.0500030517578125,-1.9678951357273462,2.833996200561529,-2.374203958044518,8.042196359167562,0.22989612125850556,5.438096279864553,-7.903195495605473,91.58406212289745,37.79910876909336,2.604100079303019,7,-3.6849937438964844,-1.8649940490722656,4.302499771118164,-1.5750007629394531,0.0200042724609375,2,0.04373385054638135,1.4260925812283527,126.75,-1.985290982732789,123.62000274658205,-4.957437828712481,123.16000366210938,0.04373385054638135 8272,2022-07-21,130.21000671386722,130.3800048828125,127.22000122070312,128.11000061035156,2306100.0,0.020534606561459112,1.5901643444980864,2.625022649894654,74.7972309633149,45.179322144019935,-5.981539979445003,-5.307727035189927,-0.6132258189782647,-3.851218487488211,13.171385732083543,3.160003662109375,-1.6816305754784366,5.395006179809599,-0.038901198797645975,10.828913558416843,2.6780524905059764,8.111959869113221,-10.179877734375026,97.78070381628942,36.36070512547832,2.71695368930362,7,-5.250003814697294,-4.915004730224652,0.6624889373779013,-4.195011138916044,1.9599914550780682,3,0.017356534753908637,-1.1134108597249477,127.58999633789062,1.4260925812283527,126.75,-1.985290982732789,123.62000274658205,0.017356534753908637 8273,2022-07-22,130.16000366210938,132.02000427246094,129.77000427246094,130.00999450683594,1486200.0,-0.00038401850226243983,-6.142974786252331,0.0714327234679484,72.88970661858062,49.052109399515,-5.834991178843893,-5.442240215057694,0.023500782260356345,-3.8386883082413306,13.888187582930009,2.25,-1.4037249844217996,5.285003280639643,-0.36386045645082277,10.933867017730108,2.46057141209441,8.109435149184876,-9.508882128417966,78.935444794473,12.041441712309648,2.824431868545236,7,-4.380001068115234,-4.380001068115234,0.11499214172363281,-4.145008087158203,-0.55999755859375,4,0.002458451570579001,1.5901643444980864,130.21000671386722,-1.1134108597249477,127.58999633789062,1.4260925812283527,126.75,0.002458451570579001 8274,2022-07-25,129.91999816894528,130.85000610351562,129.50999450683594,130.0,1404600.0,-0.0018439266011941458,-1.9777732567010833,-0.5333129895231271,67.88925190813883,53.41752767510958,-5.187344153081142,-5.506614039612245,0.5729428098001677,-3.6069554323216266,14.89672560822736,1.3400115966796875,-1.1647537144241085,5.058997726440396,-0.5354240534681765,10.653419506348982,2.2617868364861096,7.856208616394682,-8.359366016152308,73.51823452331209,6.705127229152197,2.7972108899542913,7,-4.1399955749511435,-4.1399955749511435,0.35499763488772373,-3.905002593994112,-3.449996948242159,0,-0.013854703487734765,-6.142974786252331,130.16000366210938,1.5901643444980864,130.21000671386722,-1.1134108597249477,127.58999633789062,-0.013854703487734765 8275,2022-07-26,130.75,133.46000671386722,129.77000427246094,130.72000122070312,1571300.0,0.006388560981777314,-2.8238512381012915,-0.37497615868764095,71.50536338806347,58.003536604374915,-5.188078092348476,-6.251527265495184,0.05357270373943379,-4.458210990535662,14.975176533688641,3.6900024414062784,-0.9727921480827035,5.631499481201175,-0.5494808260983746,11.812479788500724,2.541009327551393,8.721989634850956,-8.352618077633593,62.568996440320866,-2.4029818417110747,3.0904901536497777,7,-3.9249954223632812,-4.24999618530272,0.5399971008300781,-4.735004425048828,-3.8799972534179545,1,-0.030745672222305176,-1.9777732567010833,129.91999816894528,-6.142974786252331,130.16000366210938,1.5901643444980864,130.21000671386722,-0.030745672222305176 8276,2022-07-27,132.17999267578122,132.96000671386722,129.80999755859378,130.46000671386722,1697900.0,0.010936846468690087,-1.0860958270808148,57.33519837232771,71.8459227587393,62.367903835519684,-5.55632054066524,-7.324600021772653,-1.1713965362342265,-5.878684505914265,14.930821983919445,3.1500091552734375,-0.4347047645800757,6.596492385864224,-0.23995386358325277,13.4329386353117,3.1782692611404855,10.014715510587962,-8.67634827426474,79.48697257577344,16.597749935261845,3.418223124723742,7,-4.089988708496065,-5.679988861083942,-0.07249450683590908,-6.16499710083005,-4.49999237060544,2,-0.0497048905241273,-2.8238512381012915,130.75,-1.9777732567010833,129.91999816894528,-6.142974786252331,130.16000366210938,-0.0497048905241273 8277,2022-07-28,133.17999267578122,133.6199951171875,131.39999389648438,132.49000549316406,1441700.0,0.007565441484422397,1.8280413252859822,0.4011586128582929,73.54957081698251,67.06933546252273,-5.418989265162921,-7.915267614805131,-2.0295086822576707,-6.841698127487987,14.752543754665231,2.220001220703125,0.5625751725661985,7.078992843627901,-0.41513910018790057,14.573124787443703,3.3319268717200146,10.826058815535802,-8.680712043029672,89.29434608116418,28.13213567749591,3.7470659719078987,7,-4.774993896484347,-6.5999946594238,-0.3674945831298544,-7.16499710083005,-7.849990844726534,3,-0.04182303928330644,-1.0860958270808148,132.17999267578122,-2.8238512381012915,130.75,-1.9777732567010833,129.91999816894528,-0.04182303928330644 8278,2022-07-29,131.22999572753906,132.94000244140622,130.07000732421878,132.16999816894528,2530800.0,-0.014641816004520414,1.314501938103742,-1.3623476857073504,72.82272475372932,70.357586377104,-2.4628784824695913,-5.492358414563114,0.007825391418180061,-4.8620060689386975,14.26455280989161,3.109985351562443,1.5551933532140794,4.64999618530274,-2.8708655106524645,12.170857881257945,0.8895653373251378,8.410427033280342,-5.636229356655193,41.84917190452677,-19.160950763673434,3.7604308479776054,7,-2.375,-4.649997711181641,2.0799999237060547,-5.215000152587891,-6.499992370605469,4,0.007163015103329506,1.8280413252859822,133.17999267578122,-1.0860958270808148,132.17999267578122,-2.8238512381012915,130.75,0.007163015103329506 8279,2022-08-01,130.8699951171875,131.85000610351562,129.78999328613278,130.58999633789062,1652600.0,-0.0027432799060589375,-1.191497305369745,-0.2978702681644139,80.2586305843467,72.28918219594853,-1.0798757614865622,-4.733975659615211,0.4366616304392892,-4.416780136382414,13.638690361659956,2.060012817382841,2.536831153648478,3.8829959869384822,-3.6416243909581,11.407616364835064,0.12068579799017698,7.645306175886773,-4.3130812967472,28.571258714374608,-37.85511151883111,3.7623101889482924,8,-0.9499969482421875,-4.289997100830078,1.4975013732910156,-4.854999542236328,-5.319992065429702,0,-0.009704203110381893,1.314501938103742,131.22999572753906,1.8280413252859822,133.17999267578122,-1.0860958270808148,132.17999267578122,-0.009704203110381893 8280,2022-08-02,128.88999938964844,130.60000610351562,128.72999572753906,129.75,2184900.0,-0.015129485760017602,-2.1694877995163773,-3.071444141689373,72.02198495653289,73.06448741649207,1.3808089579640352,-2.5591265218473183,2.43005458931367,-2.407713790393217,13.469267993337947,2.1399993896484375,3.5096567152728824,1.696000289916995,-5.7972225615127115,9.189223141346716,-2.050611135797851,5.442611715631855,-1.485515813598468,3.2720589382502627,-64.84524010683067,3.746611425714858,8,1.529998779296875,-2.3100013732910156,2.7099990844726562,-2.8750038146972656,-1.75,1,-0.01877568609205582,-1.191497305369745,130.8699951171875,1.314501938103742,131.22999572753906,1.8280413252859822,133.17999267578122,-0.01877568609205582 8281,2022-08-03,133.27999877929688,134.91999816894528,130.41000366210938,131.13999938964844,2210800.0,0.03406004663229911,-1.5055588757634555,-2.4883696172885506,77.27046409811658,73.3392910981367,-2.365992867690693,-6.583341640563134,-1.9191149174429825,-6.713440303467138,13.769103706749602,6.029998779296847,4.320639695732439,5.639499664306641,-2.1965661262251217,13.475565454838403,1.7214667690407452,9.557532559572522,-5.129653818310402,73.50567459104523,1.7314928760473691,3.9180328952658847,8,-1.4550018310546875,-6.049999237060561,-3.200000762939453,-7.265003204345703,-4.350006103515653,2,-0.04809420836902445,-2.1694877995163773,128.88999938964844,-1.191497305369745,130.8699951171875,1.314501938103742,131.22999572753906,-0.04809420836902445 8282,2022-08-04,133.24000549316406,133.80000305175778,131.99000549316406,133.3699951171875,1666300.0,-0.00030006967661400097,2.6565404355668054,-0.06074283228874771,76.08697197420528,73.6945428043172,-2.068521646310245,-6.262724108655789,-1.9349511074923953,-6.566995518468886,14.422686954790676,1.8099975585937216,4.596630375489184,5.217506027221674,-2.9380990463406533,13.373111100784016,1.1397034904404961,9.295308564002852,-4.510009765625,72.85957975487378,-0.4312160196128474,4.077802536781171,8,-1.415008544921875,-6.010005950927749,-3.475006103515625,-7.225009918212891,-2.3899993896484375,3,-0.04172924766408492,-1.5055588757634555,133.27999877929688,-2.1694877995163773,128.88999938964844,-1.191497305369745,130.8699951171875,-0.04172924766408492 8283,2022-08-05,132.55999755859378,132.67999267578122,131.21000671386722,132.10000610351562,1178600.0,-0.005103631841302914,3.2000697562891443,-3.5386782486209487,72.87613713699372,74.24864116307887,-1.1312342301914384,-5.309119354695923,-1.413637460118224,-5.732314632354274,15.037844100604788,2.0299987792968466,4.776549483635392,4.1909980773926065,-4.123916536758941,12.505912691544154,0.0335407703168471,8.34845538446838,-2.9634014892578477,61.87399548399258,-11.122208781012525,4.157457307075773,8,-0.7350006103515909,-5.3299980163574645,-3.2599983215332315,-6.5450019836426065,-4.970001220703153,4,-0.05454130854478412,2.6565404355668054,133.24000549316406,-1.5055588757634555,133.27999877929688,-2.1694877995163773,128.88999938964844,-0.05454130854478412 8284,2022-08-08,131.05000305175778,133.41999816894528,130.58999633789062,132.75,1585800.0,-0.011391026966250162,-1.1602981858419747,-3.695714190937271,61.997777598017585,73.19224274196264,0.6212380411205913,-3.405895814477958,-0.10475528102060139,-4.101522678963775,15.61099909203547,2.830001831054659,4.503511192223812,2.320503234863253,-5.7903248074323415,10.431331277158847,-1.73491078628453,6.37591725601105,-0.7081306884765297,37.479909679836425,-30.989233006178495,4.055414021147795,8,0.7749938964844034,-3.82000350952147,-2.0550041198730185,-5.035007476806612,-4.130004882812472,0,-0.04822586453758515,3.2000697562891443,132.55999755859378,2.6565404355668054,133.24000549316406,-1.5055588757634555,133.27999877929688,-0.04822586453758515 8285,2022-08-09,129.27999877929688,130.58000183105472,128.05999755859378,130.05000305175778,1977400.0,-0.0135063275943752,1.7541002743243177,0.45294450278695364,54.482763645076616,71.26300284044457,2.4147285186899126,-1.1182882832112568,1.3965465566983255,-2.2676885350760756,15.375396144760012,2.9900054931640057,4.255969144551045,0.1854991912841797,-7.27759068330289,7.648589065871235,-3.546045746009355,3.9170441285777144,5.639999389648409,17.784272771960932,-45.78803091199403,3.7315449372935294,8,2.2099990844726562,-2.049999237060561,-0.4650001525878906,-3.265003204345703,-4.8699951171875,1,-0.028852071184706785,-1.1602981858419747,131.05000305175778,3.2000697562891443,132.55999755859378,2.6565404355668054,133.24000549316406,-0.028852071184706785 8286,2022-08-10,131.16000366210938,132.19999694824222,130.10000610351562,130.83999633789062,1640500.0,0.014542117114511921,-1.3333389847750476,-0.4155916215841463,52.622851784165995,68.9378118367983,0.4188713939056754,-2.3733424997102475,-0.7310195105855541,-4.094318017702932,14.760371064630279,2.919998168945341,4.212225787134258,1.5915039062500114,-5.047489502619811,8.23049731511982,-1.7279927981848857,4.911000610684923,3.6227944946288915,54.007023289568515,-5.021765358696193,3.3194967044349073,8,0.32999420166015625,-3.930004119873061,-2.430004119873047,-5.145008087158203,-9.420005798339858,2,-0.03064962000776672,1.7541002743243177,129.27999877929688,-1.1602981858419747,131.05000305175778,3.2000697562891443,132.55999755859378,-0.03064962000776672 8287,2022-08-11,129.67999267578122,132.27999877929688,129.58999633789062,131.99000549316406,1435400.0,-0.011284011474572031,-1.1606397646842541,-7.218624833110903,48.77172268061034,66.26547827311842,1.508870243342301,-0.3281283450158696,0.475259865843185,-2.586559784499613,14.051192224411436,2.69000244140625,3.994837467270827,-0.25800666809084305,-5.945803308100153,5.429789971918467,-3.101904988095498,2.585891651913812,4.968349468994148,30.223786058136376,-25.201057907437885,2.8438983200046537,8,1.8100051879883097,-2.4499931335449077,-0.9499931335448935,-3.6649971008300497,-6.74999237060544,3,-0.0057834673223271515,-1.3333389847750476,131.16000366210938,1.7541002743243177,129.27999877929688,-1.1602981858419747,131.05000305175778,-0.0057834673223271515 8288,2022-08-12,131.3699951171875,131.55999755859378,129.78999328613278,130.14999389648438,1000300.0,0.01303209852603504,1.2124969005702875,-0.5281361261386165,53.45401755305506,63.28718793630822,-0.1778921111927616,-1.445640921798173,-1.5028494902376792,-4.227209635177445,13.93051283115489,1.8800048828125568,3.687426754382912,1.0214962005615291,-3.7115140551717047,5.754506456294763,-1.3450089273050878,3.388001328428146,3.146580135864241,61.753678762671896,8.261545865438535,2.3665051278666183,8,0.12000274658203125,-4.139995574951186,-2.639995574951172,-5.354999542236328,-10.829994201660156,4,-0.003958202276006961,-1.1606397646842541,129.67999267578122,-1.3333389847750476,131.16000366210938,1.7541002743243177,129.27999877929688,-0.003958202276006961 8289,2022-08-15,131.60000610351562,132.10000610351562,129.85000610351562,130.94999694824222,1133100.0,0.001750863932992841,1.727257594673325,0.5327938564674455,52.084368545514415,61.07189722397283,-0.3279484424393502,-1.1037465134645004,-2.08774352786466,-4.443871677191126,14.238557784271238,2.25,3.226623575526645,0.8525070190429744,-2.6872274560976734,4.392241494183622,-0.9173602185273637,2.6223742566133126,2.7874375956469635,83.88643414496558,30.239476812398422,1.7698672375703262,8,-0.11000823974609375,-4.370006561279311,-3.185009002685547,-5.585010528564453,-14.110008239746108,0,-0.030471197413704965,1.2124969005702875,131.3699951171875,-1.1606397646842541,129.67999267578122,-1.3333389847750476,131.16000366210938,-0.030471197413704965 8290,2022-08-16,135.11000061035156,135.80999755859378,130.53999328613278,131.25999450683594,2037000.0,0.0266716895444139,1.0076206752232142,5.9230028873919816,56.5198170576432,58.766269775031354,-3.1992888164478472,-4.169068153101392,-5.9030326023605255,-7.867439337853213,15.443946196237246,5.270004272460994,2.9910629668872275,3.9445014953613224,0.4179671639171829,7.471035826805462,2.1812343296392385,5.707768661083406,-7.050003051757784,88.74603197966763,36.78273421809958,1.7632671657220724,8,-3.175003051757784,-7.435001373291001,-7.500001907348633,-9.09500503540039,-17.69000244140625,1,-0.06061729260904736,1.727257594673325,131.60000610351562,1.2124969005702875,131.3699951171875,-1.1606397646842541,129.67999267578122,-0.06061729260904736 8291,2022-08-17,133.16999816894528,135.77999877929688,133.0,134.67999267578122,1601200.0,-0.014358688717655443,-2.0054189589331264,-0.39220574363689686,49.978653355920585,55.86534548411083,-1.4265476077137293,-1.8863035312871261,-4.276207787164623,-5.866263100600904,17.001365020185805,2.779998779296875,2.6400267845477856,1.7254989624023267,-1.4781202469522157,4.929118171756869,0.12368935772505552,3.327308567079598,-4.9550006103515045,57.55628823895874,9.88901017960589,1.6018096046772774,8,-1.2350006103515057,-5.494998931884723,-5.590000152587862,-7.155002593994112,-17.529998779296847,2,-0.06578054086718987,1.0076206752232142,135.11000061035156,1.727257594673325,131.60000610351562,1.2124969005702875,131.3699951171875,-0.06578054086718987 8292,2022-08-18,132.47000122070312,133.6199951171875,131.97999572753906,133.16999816894528,1190500.0,-0.005256416293962229,1.050010967317394,0.46357582433126987,52.79784394045497,53.63442401782875,-0.9468317105520896,-1.0628026981466405,-3.923966888724294,-5.136484266424517,17.889567605013074,1.6399993896484375,2.530142066820588,0.9125022888183594,-2.267116691702455,4.092121269339174,-0.677307201442062,2.5023117790787808,-4.1031036621093335,44.51837263355872,-3.7243773012795813,1.5898094902604116,8,-0.5350036621093466,-4.470001220703125,-5.530002593994141,-6.455005645751953,-17.650001525878906,3,-0.08099949617315072,-2.0054189589331264,133.16999816894528,1.0076206752232142,135.11000061035156,1.727257594673325,131.60000610351562,-0.08099949617315072 8293,2022-08-19,130.47999572753906,131.8800048828125,130.1199951171875,131.74000549316406,1220800.0,-0.015022310521825899,1.2857142857142858,1.8000217983651956,49.18032997178506,52.21026317046958,0.8013698693531239,1.0038741165694205,-2.2555950975478254,-3.1394625653517636,18.139489243725766,2.350006103515625,1.7969240703686182,-1.0935028076171989,-4.246622915545487,2.059617300311089,-2.670062861581357,0.48305724634695935,-1.9642361689452628,10.570310859869789,-38.50175124271085,1.5765600539641467,8,1.455001831054716,-1.214996337890625,-3.7299957275390625,-4.465000152587891,-15.339996337890625,4,-0.057863240876622646,1.050010967317394,132.47000122070312,-2.0054189589331264,133.16999816894528,1.0076206752232142,135.11000061035156,-0.057863240876622646 8294,2022-08-22,128.1199951171875,130.24000549316406,127.62999725341795,129.88999938964844,1775000.0,-0.018087068421427488,1.1133528957529073,1.4047544080604535,48.407109312016935,51.53519046679628,3.0195820084256013,3.3962355052673843,-0.14135156365028934,-0.7987119895104229,18.189765909203658,2.849998474121108,1.0194432312635513,-3.3635032653808707,-6.804920119217854,0.07791358845611285,-5.0842116922993625,-1.642794838462379,7.690002441406278,5.990193710133526,-46.856274162887004,1.7207084269184885,8,3.6000022888183594,1.3800048828125,-1.3699951171875,-2.104999542236328,-9.769996643066406,0,-0.05916324141853868,1.2857142857142858,130.47999572753906,1.050010967317394,132.47000122070312,-2.0054189589331264,133.16999816894528,-0.05916324141853868 8295,2022-08-23,126.7300033569336,127.44000244140624,126.27999877929688,127.05999755859376,1124700.0,-0.010849139972121669,1.128439339534848,0.18643695204269806,34.53002147544491,49.524875988049494,4.481047597493301,4.711161050351649,1.0580680315057691,0.5821138171992857,17.55257063736498,1.839996337890625,0.27958683560663644,-4.552495193481434,-8.59192164442814,-0.5130687425347418,-6.572208418954773,-2.532781968008095,8.916394195556677,4.736890290912829,-43.61692054098995,2.0197132254733465,8,4.314994812011719,3.2199935913085938,-0.3025054931640625,-0.7150077819824219,-9.260002136230469,1,-0.07291095437865414,1.1133528957529073,128.1199951171875,1.2857142857142858,130.47999572753906,1.050010967317394,132.47000122070312,-0.07291095437865414 8296,2022-08-24,125.61000061035156,127.0199966430664,125.5,126.47000122070312,1426700.0,-0.00883770785855309,-1.8148038259935857,2.6061082468266976,32.85394512878405,47.75623403784657,5.28697231740199,5.600879467519633,2.1214286245450324,1.7050263291018695,16.964250901626357,1.5199966430664062,-0.1270191772716487,-5.343998336791998,-10.08395361390393,-0.6040430596800519,-7.713975975347978,-2.974020698236018,9.661740991210962,1.3546881342172914,-42.0858726203644,2.369977638555973,8,5.0449981689453125,5.0449981689453125,-0.3750019073486328,0.4049949645996094,-9.900001525878906,2,-0.06520183426168469,1.128439339534848,126.7300033569336,1.1133528957529073,128.1199951171875,1.2857142857142858,130.47999572753906,-0.06520183426168469 8297,2022-08-25,127.61000061035156,127.62999725341795,125.37000274658205,126.26000213623048,878500.0,0.01592229910263354,2.251809933640366,-1.5697645535032925,39.4993801325189,46.20571876889811,3.3106111350297454,3.333082767432188,0.13166925193209522,-0.2599665317600852,16.1092558410246,2.259994506835909,-0.20669923397315415,-3.0654987335205135,-7.908184424961945,1.777186957920918,-5.486841579241229,-0.6441558877997977,7.075436495117202,34.40855804490662,-6.423514823264981,2.4213428457207193,8,2.9799995422363565,2.9799995422363565,-2.7949981689453125,-1.5950050354003906,-7.75,3,-0.09380143533775775,-1.8148038259935857,125.61000061035156,1.128439339534848,126.7300033569336,1.1133528957529073,128.1199951171875,-0.09380143533775775 8298,2022-08-26,132.16999816894528,135.85000610351562,131.99000549316406,133.69000244140622,9512600.0,0.035733857352742815,-3.106406291850425,-1.1259303633291442,52.103670245389985,46.20786340221762,-1.2560601548654518,-1.2151845204850815,-4.425818374932788,-4.802633748031269,16.31723429397118,8.240005493164062,-0.27309847373024354,1.447498703002907,-3.435921207870365,6.330918613876165,-0.994211252433729,3.889208658439543,-6.799995422363239,64.88543171948848,22.65322939078259,2.44170995543663,8,-1.559993743896456,-1.559993743896456,-7.042495727539034,-6.155002593994112,-8.970001220703082,4,-0.13127032393496418,2.251809933640366,127.61000061035156,-1.8148038259935857,125.61000061035156,1.128439339534848,126.7300033569336,-0.13127032393496418 8299,2022-08-29,129.60000610351562,131.3800048828125,127.5999984741211,130.44999694824222,2729300.0,-0.019444594847800367,1.7896657151061637,0.5592029312854677,50.58352875184057,45.548275812684,1.1179628074456787,1.322594933582991,-1.841863907059519,-2.195590677992783,16.200299222257602,4.56999969482419,-0.1992937609509795,-1.0589939117431584,-5.967302558150834,3.8493147346645173,-3.513148234946982,1.3951604114606653,-4.2300033569335795,40.36261452278072,-4.757107799056513,2.454154323203838,8,1.0099983215332031,1.0099983215332031,-3.8200035095214844,-3.585010528564453,-6.9300079345703125,0,-0.1115741206240185,-3.106406291850425,132.16999816894528,2.251809933640366,127.61000061035156,-1.8148038259935857,125.61000061035156,-0.1115741206240185 8300,2022-08-30,126.47000122070312,129.05000305175778,125.9000015258789,128.97999572753906,1943200.0,-0.024151271106518823,1.377351428851133,2.952966520060937,41.820718094137156,44.64183856137472,3.233538403193421,4.492327777955353,1.2479674113307908,0.9697673871653194,16.323493962681525,3.7000045776367188,-0.4554720659720317,-4.067998886108398,-9.270429968236613,1.1344321960198016,-6.669214427172506,-1.4667833450442913,-0.8903984069824133,10.496165284081895,-32.11554868293377,2.601215541064102,8,4.140003204345703,4.140003204345703,-0.6899986267089844,-0.4550056457519531,-2.80999755859375,1,-0.06420497088801158,1.7896657151061637,129.60000610351562,-3.106406291850425,132.16999816894528,2.251809933640366,127.61000061035156,-0.06420497088801158 8301,2022-08-31,126.87000274658205,128.80999755859378,126.56999969482422,127.88999938964844,1860700.0,0.0031628174430147205,-1.7654247728846477,0.40637405392260595,44.907594191484854,43.76514414482249,2.0628316477805555,3.781355046260373,0.7519717310386511,0.6309562624005309,15.32295551884224,2.3399963378906534,-0.7080190006832368,-3.34749755859373,-8.6278757146723,1.932880597484825,-5.987686636633001,-0.7073084805544454,-1.0849918670654404,14.312972514532628,-28.63200847792425,2.6401890780392803,8,3.7400016784667827,3.7400016784667827,-0.20749855041505327,1.579994201660142,-4.560005187988281,2,-0.07409160023945982,1.377351428851133,126.47000122070312,1.7896657151061637,129.60000610351562,-3.106406291850425,132.16999816894528,-0.07409160023945982 8302,2022-09-01,127.68000030517578,127.76000213623048,125.87999725341795,125.87999725341795,1497700.0,0.006384468677057331,-1.0888907726868124,-1.7647146821449526,43.092484203496596,43.088716837234884,0.5609029517007116,2.6703696978385096,-0.10274333871218744,-0.11379698288777718,14.205454409313212,1.8800048828125284,-1.3806101131602588,-2.2594997406005746,-7.4546200166454355,2.9356205354442864,-4.857059878623005,0.3380603974218559,8.170005798339844,18.054177070667222,-21.581697929611423,2.5975601380224305,9,2.930004119873047,2.930004119873047,-0.3849964141845703,2.8749961853027344,-7.0,3,-0.09375000933656719,-1.7654247728846477,126.87000274658205,1.377351428851133,126.47000122070312,1.7896657151061637,129.60000610351562,-0.09375000933656719 8303,2022-09-02,125.33000183105469,128.44999694824222,125.0,127.91999816894531,1346700.0,-0.018405376476380186,-1.123075045072133,-1.4388844148688056,39.12589803546306,42.05747113984001,2.350757438943674,4.691477258032137,2.1765648571381746,2.302813509423345,13.369096337704578,3.449996948242216,-1.8450451406784794,-4.247998428344715,-9.676303958435057,1.1803071017456261,-6.9621511933899,-1.5338456632995445,10.320604095458975,5.1724385343920405,-27.673612069039383,2.714152765045172,9,5.095001220703125,5.095001220703125,2.162496566772461,5.834995269775391,-6.0800018310546875,4,-0.04364478688891038,-1.0888907726868124,127.68000030517578,-1.7654247728846477,126.87000274658205,1.377351428851133,126.47000122070312,-0.04364478688891038 8304,2022-09-06,124.7300033569336,125.05999755859376,122.54000091552734,124.41999816894531,2205700.0,-0.004787349121161744,4.195903695954698,-0.11969329201475215,29.976849841863626,41.551563180553195,2.7036313813817117,5.052779097207861,2.6574688305548193,2.9508038551171296,12.510966220302103,2.7900009155273438,-2.40684408069896,-4.531996917724598,-10.323188802075578,1.2591949666263815,-7.427592859900102,-1.6364009755491082,10.494578332519524,33.640579458770375,7.540584835420699,2.8955959421754924,9,4.465000152587891,4.465000152587891,2.9874935150146484,6.434993743896484,-5.850006103515639,1,-0.012266546680938073,-1.123075045072133,125.33000183105469,-1.0888907726868124,127.68000030517578,-1.7654247728846477,126.87000274658205,-0.012266546680938073 8305,2022-09-07,125.5500030517578,125.87000274658205,123.4499969482422,123.6999969482422,2355300.0,0.006574197648962166,-1.059574053632906,5.967661752762441,34.637099056661796,41.74969139476184,1.8982693917439093,4.15187859307089,1.87374202037347,2.1832531068829866,12.471518239672713,2.4200057983398438,-2.7480101331989886,-3.5254974365234517,-9.54979905364577,2.498804180598867,-6.537648245084611,-0.5133466279622922,8.913503791259771,48.00643935844866,24.816152904702534,3.0121508085611564,9,3.645000457763686,3.645000457763686,2.699995040893569,5.61499404907228,-4.330001831054673,2,-0.022939106434152867,4.195903695954698,124.7300033569336,-1.123075045072133,125.33000183105469,-1.0888907726868124,127.68000030517578,-0.022939106434152867 8306,2022-09-08,127.13999938964844,127.19000244140624,124.44000244140624,125.36000061035156,1719100.0,0.012664247704041509,1.9255243166028622,0.9621583279721696,39.62630500130966,41.7637941579608,0.6125423877979017,2.3666090383449614,0.42692951653540945,0.6717704987012922,11.864747859792118,2.75,-2.8750505732529774,-1.7345008850097656,-7.734167308726029,4.265165538706498,-4.734334096867883,1.265332326848366,6.608097097719707,77.83420578724136,54.97304906256808,2.9998332118581312,9,2.055004119873047,2.055004119873047,1.3599987030029297,4.024997711181641,-6.769996643066392,3,-0.02737136813154961,-1.059574053632906,125.5500030517578,4.195903695954698,124.7300033569336,-1.123075045072133,125.33000183105469,-0.02737136813154961 8307,2022-09-09,128.92999267578122,129.74000549316406,127.6500015258789,127.8000030517578,1651400.0,0.014078915327401909,-1.9230974433395673,0.634826066830105,46.95958302579263,41.19222891133889,-1.084573657417181,0.5455155595938947,-1.1945161682049843,-1.021477784595504,11.513862771271244,2.600006103515625,-2.4909417965869807,0.09299240112301277,-5.894839524913408,6.0808243271594336,-2.9009235618951834,3.086908364141223,4.145618077276481,88.74982913345988,61.67639341527655,2.9939159630182073,9,-1.9699897766112997,0.2650108337402628,0.5975055694580362,2.2350044250488565,-7.899993896484347,4,-0.05134565650550127,1.9255243166028622,127.13999938964844,-1.059574053632906,125.5500030517578,4.195903695954698,124.7300033569336,-0.05134565650550127 8308,2022-09-12,130.85000610351562,131.39999389648438,129.25999450683594,129.75999450683594,1707800.0,0.014891906746342887,-1.0478349431631513,0.9646208898791561,55.4491263806013,41.732850870090076,-3.5889335353317335,-1.4919443110719044,-2.8821554276106127,-2.862617446444318,11.282640034623054,2.4700012207031534,-1.8748615236386854,2.0390052795410156,-3.906886415698409,7.98489697478044,-0.9339405680786967,5.011951127160728,1.5934680592902453,93.79245791558921,61.40620629732879,2.9729458476197106,9,-3.8800086975097656,-1.6550025939941406,-1.3225078582763672,0.3149909973144531,-7.4800033569335795,0,-0.07772262379792583,-1.9230974433395673,128.92999267578122,1.9255243166028622,127.13999938964844,-1.059574053632906,125.5500030517578,-0.07772262379792583 8309,2022-09-13,127.58999633789062,129.47999572753906,126.73999786376952,128.14999389648438,2829900.0,-0.02491409716134063,-1.4247827642781248,-0.5137537621614054,51.59731202771521,42.81913908493208,-0.719713359081652,1.5307230850650626,0.542320946191694,0.46976610153330967,10.641242203755679,4.110008239746108,-1.6240753957337404,-1.0205039978027344,-6.839493344568325,4.798485348962842,-3.9299986711855297,1.888990675580061,4.259269430078547,52.075484010894115,15.522908650271567,2.909494673382791,9,-0.6199989318847656,1.6050071716308594,1.9375019073486328,3.575000762939453,-3.75,1,-0.06536559743919268,-1.0478349431631513,130.85000610351562,-1.9230974433395673,128.92999267578122,1.9255243166028622,127.13999938964844,-0.06536559743919268 8310,2022-09-14,126.91999816894531,127.72000122070312,125.66999816894531,127.38999938964844,1750900.0,-0.005251181034373498,2.6283083072269635,0.839291553133515,52.474494707558144,43.659905808940216,0.023277552845883065,1.6397581924270526,1.3072707388359959,1.2021109202734124,8.970754453206679,2.0500030517578125,-2.127747371990125,-1.2810020446777344,-6.267267656924332,3.7052635675688634,-3.7741348508010333,1.2121307614455645,4.4799957275390625,35.63216626838853,-5.150764200613224,2.4931328061232967,9,0.049999237060546875,2.275005340576172,2.6075000762939453,4.244998931884766,-3.369995117187514,2,-0.063346998357384,-1.4247827642781248,127.58999633789062,-1.0478349431631513,130.85000610351562,-1.9230974433395673,128.92999267578122,-0.063346998357384 8311,2022-09-15,124.41000366210938,126.66000366210938,123.75,125.1999969482422,2314700.0,-0.019776194004469172,-1.7582965121744853,1.6808324134796744,44.069685961855264,43.76848378209119,2.400011169502136,3.646799847001688,3.8979034283260603,3.691032464218921,7.375585152863838,3.1699981689453125,-2.495958830641655,-3.352996826171875,-8.030880998721301,1.3248873463775368,-5.691938912446574,-1.014054739897162,6.458390655517576,8.627505734516806,-31.600124498263707,2.338942086274708,9,2.5599937438964844,4.784999847412109,4.949995040893555,6.754993438720703,0.579994201660142,3,-0.02564104451013538,2.6283083072269635,126.91999816894531,-1.4247827642781248,127.58999633789062,-1.0478349431631513,130.85000610351562,-0.02564104451013538 8312,2022-09-16,121.73999786376952,123.97000122070312,120.0,123.87000274658205,5240600.0,-0.02146134329833671,2.407723691707215,2.696231626523465,29.214829302587106,42.66725392288275,4.625208174511201,5.7674228096903875,6.578886891935625,6.32326741938256,6.405793158230853,4.410003662109375,-2.406614844535042,-5.48650245666505,-10.348955978431391,-0.6240489348987097,-7.917729217548228,-3.055275695781887,8.62869284973145,15.263147327702622,-20.943024388326453,2.4312267608831695,9,3.9599990844726705,6.1850051879882955,7.620000839233413,9.424999237060561,3.9300003051757955,4,-0.011253451135431525,-1.7582965121744853,124.41000366210938,2.6283083072269635,126.91999816894531,-1.4247827642781248,127.58999633789062,-0.011253451135431525 8313,2022-09-19,122.93000030517578,123.01000213623048,120.16000366210938,121.19000244140624,1722300.0,0.009774950404861205,1.999995984532389,-0.8168985328672088,35.93420125822189,43.32918185803367,3.4184502553106597,4.1980272409141435,5.412949285534921,5.15823479378588,6.110310379399212,2.849998474121108,-2.444360177057547,-3.9190002441406193,-8.889036062438635,1.0510355741574102,-6.404018153289627,-1.4339823349916117,6.609195151245103,30.907190144234253,-4.576042736181503,2.485017909149012,9,2.7699966430664062,4.995002746582031,6.429998397827148,8.234996795654297,4.809997558593736,0,-0.015455962915172261,2.407723691707215,121.73999786376952,-1.7582965121744853,124.41000366210938,2.6283083072269635,126.91999816894531,-0.015455962915172261 8314,2022-09-20,120.54000091552734,122.62999725341795,119.88999938964844,122.5500030517578,1521700.0,-0.01944195382506486,1.5253546629164303,-1.1551750597417227,37.091863255528175,43.60193343568549,5.757004285105154,6.314798816330963,7.857443581517941,7.614007681686132,6.682787763075041,3.0400009155273438,-2.5665303022791193,-5.929999923706049,-11.598865952514814,-0.26113389489728434,-8.764432938110417,-3.0955669093016667,8.23605890437986,8.301422399429404,-29.089088839992975,2.834433014404382,9,5.1049957275390625,7.3300018310546875,8.819997787475586,10.624996185302734,6.709999084472656,1,0.023477698768543442,1.999995984532389,122.93000030517578,2.407723691707215,121.73999786376952,-1.7582965121744853,124.41000366210938,0.023477698768543442 8315,2022-09-21,117.48999786376952,121.18000030517578,117.48999786376952,121.11000061035156,1426400.0,-0.025302829173655228,-1.03867383520098,1.8009944772352213,31.693986955586894,42.72056476393851,8.429961663325017,9.103828657464376,10.98758611155553,10.677748263602112,7.556985719286061,3.690002441406264,-2.4466027245333635,-8.518002700805681,-15.46062721295344,-1.575378188657922,-11.989314956879568,-5.046690444731809,10.397455913111813,0.0,-38.644514014692184,3.471312256073877,9,6.954998016357436,9.180004119873061,11.870000839233413,13.674999237060561,10.209999084472685,2,0.05404714094457619,1.5253546629164303,120.54000091552734,1.999995984532389,122.93000030517578,2.407723691707215,121.73999786376952,0.05404714094457619 8316,2022-09-22,117.41999816894531,118.3000030517578,116.4800033569336,116.6500015258789,1385400.0,-0.0005957928002123802,-2.2792994659389803,-0.2127060936054333,29.38103501516221,40.767392762757346,7.796016261323146,8.989700663021964,11.148235659240243,10.84680183679103,8.30912029082874,1.8199996948242045,-2.0335764463587225,-8.178502273559573,-16.11498354330007,-0.24202100381907599,-12.146742908429815,-4.210261638689332,9.219760898362594,12.550001069541594,-27.513523852153,3.968240634870245,9,6.520000457763672,8.745006561279297,12.385000228881864,13.744998931884766,10.82000732421875,3,0.05220579950948867,-1.03867383520098,117.48999786376952,1.5253546629164303,120.54000091552734,1.999995984532389,122.93000030517578,0.05220579950948867 8317,2022-09-23,115.63999938964844,117.30999755859376,114.06999969482422,116.73999786376952,1825900.0,-0.01515924720707107,1.8928579943528563,-1.4285756750061742,30.069935556600313,37.94748267120169,8.373097794151803,10.358018140306555,12.98040440211227,12.68537361164283,9.463713092185309,3.3499984741210938,-1.9043418193977004,-9.360000991821295,-18.38806606191514,-0.33193592172743536,-13.874033526868232,-4.845968456774372,9.577393878207062,17.5615130433595,-25.803648123195945,4.514032535046929,9,6.134998321533203,9.320003509521484,14.16499900817874,15.52499771118164,10.319999694824219,4,0.08085436288023762,-2.2792994659389803,117.41999816894531,-1.03867383520098,117.48999786376952,1.5253546629164303,120.54000091552734,0.08085436288023762 8318,2022-09-26,114.81999969482422,116.56999969482422,114.12000274658205,115.31999969482422,1726300.0,-0.007090969380423751,-1.5789524406110196,0.4545460850748087,29.80024869385963,35.52558674521773,7.465155643520674,10.341782278328964,13.816074144149525,13.519695111016262,8.946391913255766,2.4499969482421733,-2.0902067244593354,-9.31250076293945,-18.764047316163555,0.13904579028466912,-14.03827403955151,-4.586727486327391,8.613810601346273,8.761684741919627,-34.35332277020767,4.725773276612058,9,6.075000762939453,10.140003204345703,15.147499084472656,16.064998626708984,11.449996948242188,0,0.09449571941263635,1.8928579943528563,115.63999938964844,-2.2792994659389803,117.41999816894531,-1.03867383520098,117.48999786376952,0.09449571941263635 8319,2022-09-27,115.13999938964844,116.56999969482422,114.63999938964844,115.52999877929688,1268300.0,0.002786968260535927,-1.7769800757451013,0.779998779296875,28.33958056451779,32.84392961821325,5.803725850143721,9.362975204177374,13.500956589187439,13.196703165808458,9.664996847540758,1.9300003051757812,-2.7017903415325435,-8.269500732421875,-18.1620029005164,1.6230014356726628,-13.215751816469151,-3.3232496483746132,6.795601210306657,15.04922085753958,-26.313243958188963,4.946251084047268,9,5.225002288818359,9.820003509521484,15.459999084472656,15.365001678466797,13.520004272460938,1,0.10943198315887659,-1.5789524406110196,114.81999969482422,1.8928579943528563,115.63999938964844,-2.2792994659389803,117.41999816894531,0.10943198315887659 8320,2022-09-28,118.3499984741211,118.94000244140624,115.08999633789062,115.83000183105469,2091900.0,0.027879095896202077,1.0810818055661602,-6.461539966352361,32.86550650371997,31.59902078953155,1.3971559127275555,5.811408844376359,10.232336169045368,10.067972432109116,10.559418080782937,3.850006103515611,-3.7411298637085366,-4.653501510620117,-14.682698504901396,5.375695483661147,-9.668100007760756,0.361096986520522,2.3271059810130623,87.88493563583238,49.02352945308783,5.014598497140632,9,0.6700019836425781,6.610004425048828,12.260000228881836,12.15500259399414,8.270004272460952,2,0.07520068982362527,-1.7769800757451013,115.13999938964844,-1.5789524406110196,114.81999969482422,1.8928579943528563,115.63999938964844,0.07520068982362527 8321,2022-09-29,117.47000122070312,118.25,116.0999984741211,117.7300033569336,1644600.0,-0.007435549343166148,2.307706302488952,-0.10317558832701082,26.839163616761823,31.335057935550967,1.3289390408973816,6.272677192616214,11.01519806120831,11.093924025157719,11.502174948870012,2.25,-4.540169939540007,-5.0634986877441435,-15.210103276087807,5.08310590059952,-10.136800981915982,0.0098036064276954,2.1499664727814434,69.81518702972349,35.72497976298476,5.073302294171834,9,1.0699996948242188,7.490001678466797,13.027496337890625,12.389995574951172,12.289993286132812,3,0.08708602725149306,1.0810818055661602,118.3499984741211,-1.7769800757451013,115.13999938964844,-1.5789524406110196,114.81999969482422,0.08708602725149306 8322,2022-09-30,115.70999908447266,118.51000213623048,115.5500030517578,117.6999969482422,2189200.0,-0.014982566765482264,-1.5627809429444237,7.653775052084916,19.202601318351455,29.47599127556536,2.3955516912386656,7.473086058903618,12.571147049083834,13.04302116508751,12.720514514558518,2.9599990844726847,-5.4499107980729775,-6.225000762939459,-16.50466057599803,4.054659050119113,-11.364830669468745,-1.0851708564101727,3.2300033569335795,32.987477978431826,6.182793936750709,5.139829906529283,9,2.6399993896484375,9.250003814697266,14.944999694824219,11.965000152587905,16.709999084472628,4,0.10828801752512351,2.307706302488952,117.47000122070312,1.0810818055661602,118.3499984741211,-1.7769800757451013,115.13999938964844,0.10828801752512351 8323,2022-10-03,119.86000061035156,120.43000030517578,116.01000213623048,116.2300033569336,2602000.0,0.03586553935454839,-1.171989435068607,-1.8241211809855218,34.82529376312755,29.224150220854177,-2.498466168872298,3.048576186048791,8.262720615715182,9.115192013571857,13.654262636413552,4.720001220703125,-5.866501213379806,-1.8014991760253878,-11.991511991369237,8.388513639318461,-6.896505583697319,3.2935072316465437,-5.790000915527344,90.15544724188867,63.79834707972103,5.095006407671926,10,-2.2350006103515625,5.100002288818359,10.729999542236357,7.814998626708999,9.240005493164062,0,0.05089269516985362,-1.5627809429444237,115.70999908447266,2.307706302488952,117.47000122070312,1.0810818055661602,118.3499984741211,0.05089269516985362 8324,2022-10-04,123.1999969482422,123.33999633789062,120.62000274658205,120.62000274658205,2039000.0,0.027865812788942845,-1.108526902547562,0.7107427420863363,43.39018958530692,30.52372829082307,-6.058586938814116,-0.4341822886872677,4.807581319344351,5.877097561238983,13.710244641390135,3.4799957275390625,-5.5817844761216975,1.6149974822998132,-8.500721697213336,11.730716661812963,-3.4428621074567616,6.672857072056388,-9.002797241210956,98.30303770123123,70.09869349200288,5.057859589756572,10,-4.49499893188478,-0.46500015258790484,7.410007476806626,4.495006561279283,3.090003967285142,1,0.024918829309013235,-1.171989435068607,119.86000061035156,-1.5627809429444237,115.70999908447266,2.307706302488952,117.47000122070312,0.024918829309013235 8325,2022-10-05,122.66999816894531,123.73999786376952,121.27999877929688,122.6999969482422,1704900.0,-0.004301938250205861,1.3317520122070456,-0.011627459967772723,46.67430189299951,32.44520238836055,-5.2708154397339655,-0.13808897408837595,5.1871469761253906,6.49960596332204,13.958219152267553,2.459999084472642,-5.6444377093927045,1.2289989471435518,-8.72984453155621,11.187842425843328,-3.7504227922063365,6.20842068649344,-8.107086596679693,86.93528238558946,53.93078028264911,4.979421739349886,10,-3.7649993896484375,0.06499862670898438,7.940006256103516,5.025005340576172,7.630004882812472,2,0.04883024034054695,-1.108526902547562,123.1999969482422,-1.171989435068607,119.86000061035156,-1.5627809429444237,115.70999908447266,0.04883024034054695 8326,2022-10-06,123.66000366210938,124.79000091552734,122.66000366210938,122.87999725341795,1558300.0,0.008070477769149376,-2.4918171187002445,-26.001271617485614,53.92157993270055,35.09538509681613,-5.903396604309805,-1.4779498204029835,4.009010714610412,5.5450970914395725,14.579148823672503,2.1299972534179688,-5.563533810203097,2.3930042266845675,-7.263605569476027,12.049614022845162,-2.435300671395723,7.221309124764858,-8.546466912353523,87.77058966811302,50.352298938741704,4.828304898080294,10,-4.2050018310546875,-0.9250068664550781,6.950000762939453,4.034999847412109,7.5699920654296875,3,0.023936592243362753,1.3317520122070456,122.66999816894531,-1.108526902547562,123.1999969482422,-1.171989435068607,119.86000061035156,0.023936592243362753 8327,2022-10-07,122.30999755859376,123.33999633789062,121.56999969482422,122.52999877929688,1999500.0,-0.010917079601617918,-1.0823527299817792,-0.2820505296516683,48.74187790185521,37.2000105643712,-3.9199798721255092,-0.6844166227190698,5.119082090903007,6.883990499671839,14.951136833296088,2.0900039672851562,-5.057362732565167,1.3739978790283374,-7.606837839946891,10.354833598003566,-3.11641998045927,5.8644157385159446,-6.422343675576187,71.75394417159374,32.1276950796901,4.490417859487612,10,-2.5949974060058736,0.42499923706053266,8.300006866455064,5.38500595092772,7.250000000000014,4,0.060910776689969026,-2.4918171187002445,123.66000366210938,1.3317520122070456,122.66999816894531,-1.108526902547562,123.1999969482422,0.060910776689969026 8328,2022-10-10,120.68000030517578,122.47000122070312,119.9000015258789,122.4000015258789,1080100.0,-0.013326770386346554,1.7634396252573894,7.818143986683817,50.293130990415335,39.63929394502647,-1.5324823446851639,0.15241829920285,6.548120820050684,8.476039335161545,15.111177517279097,2.5699996948242188,-4.497277230026498,0.25250091552734943,-7.421374930991021,7.92637676204572,-3.584437007731836,4.089438838786535,-4.080158659557426,15.950897273076192,-26.496045534852215,3.836937923259187,10,-0.7400016784667969,2.0549964904785156,9.930004119873047,7.015003204345703,8.099998474121094,0,0.09728205033212944,-1.0823527299817792,122.30999755859376,-2.4918171187002445,123.66000366210938,1.3317520122070456,122.66999816894531,0.09728205033212944 8329,2022-10-11,119.25,121.2699966430664,118.63999938964844,120.2300033569336,1578900.0,-0.011849521888959158,-1.3909016191622248,0.5697689891946559,53.953283843953216,41.98238031616351,0.6055077525191876,0.9755899611214147,7.7680082143042455,9.851407006200759,16.086759676784013,2.6299972534179688,-3.832686300996542,-0.7604995727539006,-7.663239307170343,6.142240161662542,-4.211869439962129,2.690870294454328,-1.994945612788925,9.918706650473332,-36.33198277353518,3.451369867208223,10,0.9200019836425781,3.484996795654297,11.175003051757812,8.445003509521484,10.089996337890625,1,0.08259963189530928,1.7634396252573894,120.68000030517578,-1.0823527299817792,122.30999755859376,-2.4918171187002445,123.66000366210938,0.08259963189530928 8330,2022-10-12,118.87999725341795,120.1999969482422,118.79000091552734,119.33999633789062,1140800.0,-0.003102748399010813,-3.406294331525347,0.4693852130384494,53.23581282962203,44.91534133981464,1.1830023774219853,0.7508698084459553,7.9830974587008825,10.147305374546661,17.21527777433787,1.409996032714858,-3.047810558932227,-0.7285022735595845,-6.826507282142757,5.3695027350235875,-3.7775047778511777,2.3205002307320086,-1.0221471439415808,3.9024033207084217,-44.68573608134242,3.0490025042915887,10,1.2900047302246236,3.8549995422363423,10.31500625610353,8.81500625610353,9.76999664306642,2,0.062331795367671416,-1.3909016191622248,119.25,1.7634396252573894,120.68000030517578,-1.0823527299817792,122.30999755859376,0.062331795367671416 8331,2022-10-13,121.22000122070312,122.16000366210938,116.22000122070312,116.33999633789062,1624700.0,0.019683748497208997,-1.3203156664997735,-10.608727381287716,62.06747259260038,49.678104814731185,-0.6360066686650612,-1.939830887070599,5.370652604995399,7.734236181530719,18.16213503614653,5.94000244140625,-2.133869400081636,1.7710018157958984,-3.953655822741993,7.49565945433379,-1.0913270034730402,4.633330635064837,3.5699996948242188,70.22476726044542,16.980305150688366,2.8623288192689444,10,-0.8199996948242188,1.5149955749511719,7.975002288818359,6.475002288818359,8.860000610351591,3,0.07490514551738747,-3.406294331525347,118.87999725341795,-1.3909016191622248,119.25,1.7634396252573894,120.68000030517578,0.07490514551738747 8332,2022-10-14,120.37000274658205,123.22000122070312,119.55999755859376,122.08000183105469,1972600.0,-0.007012031558830789,-1.198194152647036,-0.3504092978462587,61.987042887396775,52.696076939649984,1.0555286620158029,-1.2624584085905468,5.934005295668655,8.457423684074328,18.20667144090537,3.660003662109361,-1.5269938722093457,0.9895030975341967,-4.651910088773008,6.630916283841401,-1.8312034956194054,3.810209690687799,4.248598175048812,59.285736083984574,0.3973791598089491,2.8207065931536026,10,0.13499832153318891,2.3649940490722514,8.825000762939439,7.325000762939439,7.489997863769517,4,0.09022175569623303,-1.3203156664997735,121.22000122070312,-3.406294331525347,118.87999725341795,-1.3909016191622248,119.25,0.09022175569623303 8333,2022-10-17,121.02999877929688,123.58000183105469,120.83000183105469,123.1999969482422,1700300.0,0.005483060709937204,-1.1400844282686267,1.269005456581602,62.537245662548926,54.8235276148991,0.6469879119882904,-2.1840748298705535,5.011044718108309,7.626702896869233,18.20884005249322,3.209999084472642,-0.6256462100062805,1.7444992065429688,-3.7059999534368018,7.194998366522739,-0.9807503734469094,4.469748786532847,3.420630148315425,65.35322227865946,0.8815254897480003,2.7252495799898835,10,-0.5249977111816406,1.7049980163574219,7.047504425048828,6.665004730224609,8.490005493164062,0,0.07047838441155152,-1.198194152647036,120.37000274658205,-1.3203156664997735,121.22000122070312,-3.406294331525347,118.87999725341795,0.07047838441155152 8334,2022-10-18,123.37000274658205,123.98999786376952,122.0500030517578,122.58999633789062,1513600.0,0.019334082383593687,-1.0860237988785248,-0.3594502612278807,61.09637924346932,56.42598065384019,-1.8621943112666202,-4.533633131658547,2.4785245810304986,5.117149748534999,18.100911916358232,2.959999084472642,0.769774837920707,3.9430030822754105,-1.7845235673677422,9.670529731918563,1.0792397574538342,6.806766407096987,0.9160136268920667,92.020651415072,29.250211624972508,2.86376332482158,10,-2.865001678466811,-1.5950050354004048,4.712497711181626,4.325000762939439,7.5900039672851705,1,0.04385179470108036,-1.1400844282686267,121.02999877929688,-1.198194152647036,120.37000274658205,-1.3203156664997735,121.22000122070312,0.04385179470108036 8335,2022-10-19,123.83999633789062,124.5999984741211,121.93000030517578,122.37999725341795,1347700.0,0.003809626172044389,-1.2627170423723608,1.8717783190038673,64.3403718856381,57.58362420416659,-2.4012917965820293,-4.746884022248494,1.8745681782247061,4.45738257581138,17.409031248567004,2.6699981689453125,1.4792754396981422,4.095496749877924,-1.878624755520164,10.069618255276012,1.108435997178887,7.082557502576961,-7.6199951171875,90.93075912500467,27.851347773318842,2.9870607526990427,10,-3.4299964904785156,-2.944995880126953,4.242504119873047,3.8550071716308594,5.660003662109375,2,0.04441214601616705,-1.0860237988785248,123.37000274658205,-1.1400844282686267,121.02999877929688,-1.198194152647036,120.37000274658205,0.04441214601616705 8336,2022-10-20,123.5500030517578,125.6999969482422,122.29000091552734,123.62000274658205,1360900.0,-0.002341677121352581,-1.6331975362101223,-0.04794502652002004,68.90068653522076,59.823491830096096,-2.378687415831223,-4.18886450376128,1.9638594334875847,4.556384339689899,16.342077301717516,3.409996032714858,1.7080299354974215,3.499003219604475,-2.600656971761694,9.598663410970644,0.44917312392139763,6.548833315287553,-7.162401885986313,64.98380928002817,-1.8234583962105546,3.049830095683082,10,-2.590003967285142,-3.1850013732910014,4.532497406005874,4.145000457763686,4.800003051757827,3,0.041278759358590156,-1.2627170423723608,123.83999633789062,-1.0860237988785248,123.37000274658205,-1.1400844282686267,121.02999877929688,0.041278759358590156 8337,2022-10-21,124.98999786376952,125.30999755859376,122.5500030517578,123.26000213623048,1605700.0,0.0116551580448645,1.3291140870460945,-24.71433242505768,64.2262888838016,61.37162048491679,-3.797939402380976,-5.156860063815145,0.3834698924338795,2.929916541468728,14.768902527381995,2.759994506835966,1.8945655214903212,4.471498107910136,-1.6379158827212592,10.580912098541532,1.4167911125944386,7.526205103225834,-8.229900866699197,85.42094874044312,20.676155390101513,3.0547069953156956,10,-4.029998779296861,-5.104999542236314,3.092502593994155,2.7050056457519673,2.599998474121108,4,0.040723290297460135,-1.6331975362101223,123.5500030517578,-1.2627170423723608,123.83999633789062,-1.0860237988785248,123.37000274658205,0.040723290297460135 8338,2022-10-24,125.66999816894531,126.37999725341795,123.8000030517578,125.6500015258789,1344500.0,0.005440437769404172,2.583338190025661,0.011558781763497195,58.035139900405774,61.82516004674485,-4.12998239781102,-5.251579303677687,-0.48640027936991714,2.051453139258925,12.982303731594305,2.5799942016601562,1.7969010403267873,4.608998489379886,-1.2932289461311939,10.511225924890965,1.6578847716243388,7.5601122071354325,-8.552305173828117,84.04495345208936,22.572430495424214,2.9511137177555433,10,-4.369998931884766,-5.444999694824219,1.1425018310546875,2.025005340576172,5.1100006103515625,0,0.01742661314009175,1.3291140870460945,124.98999786376952,-1.6331975362101223,123.5500030517578,-1.2627170423723608,123.83999633789062,0.01742661314009175 8339,2022-10-25,127.73999786376952,127.80999755859376,125.86000061035156,126.1999969482422,1634500.0,0.01647170943729459,1.3214245166915457,77.01297214803368,64.99113212390928,63.13130663499899,-5.441230574450998,-6.671257782639685,-2.733546044883795,-0.23844284439014984,11.271772796131115,2.1399993896484517,2.012496706482324,6.048998260498038,0.11807758001448576,11.979918940981591,3.083537920256262,9.014458600739815,-10.06656661315428,98.80952844351148,38.88246939735015,2.965460340241775,10,-5.7249984741210795,-6.799999237060533,-0.927497863769517,-0.044994354248032664,3.879997253417983,1,0.013934604966799435,2.583338190025661,125.66999816894531,1.3291140870460945,124.98999786376952,-1.6331975362101223,123.5500030517578,0.013934604966799435 8340,2022-10-26,127.25,129.53999328613278,126.9800033569336,127.75,1357500.0,-0.003835900046687657,-3.923089337852257,-0.3246751316565249,60.93844873517474,63.00585953972948,-4.066751342073644,-5.776469563190062,-2.5431953639924814,0.0345605606868844,10.500232020688074,2.5599899291991903,2.3176437060887167,5.11400032043457,-1.090664157015226,11.318664797884367,2.011668081709672,8.216332559159468,-8.765643444746473,68.41385246945372,11.512741119159287,3.102332238724898,10,-2.7000045776367188,-5.445003509521499,-0.49250030517578125,0.4450035095214844,5.029998779296875,2,0.02915525904807237,1.3214245166915457,127.73999786376952,2.583338190025661,125.66999816894531,1.3291140870460945,124.98999786376952,0.02915525904807237 8341,2022-10-27,127.6999969482422,129.61000061035156,127.11000061035156,127.16000366210938,2233800.0,0.003536321793651931,-6.812507450587702,-1.0799865722656534,67.3759078057025,63.604622308430116,-3.9123181408820926,-5.713709752994461,-3.231246921414666,-0.6216385573351175,9.694578838839723,2.5,2.6823852745125834,5.052497482299813,-1.2188865574673997,11.323881522067012,1.9168054624162068,8.18818950218342,-8.110076719900746,72.94611441069956,17.18337338864204,3.135692019883601,10,-2.4799957275390767,-5.859996795654311,-2.142498016357436,-1.0299949645996236,2.7200012207030824,3,0.014095560648191396,-3.923089337852257,127.25,1.3214245166915457,127.73999786376952,2.583338190025661,125.66999816894531,0.014095560648191396 8342,2022-10-28,128.24000549316406,130.44999694824222,127.77999877929688,128.41999816894528,2213800.0,0.004228727939130206,-3.8545151893467016,-0.333323914210569,76.21362741970216,65.12422028144714,-3.5968096351723204,-5.551498951798905,-3.985376853008148,-1.3767021080891197,8.81006524526715,2.750000000000014,3.1621900792823254,4.966005706787115,-0.8760538348688272,10.808065248443057,2.044975935959144,7.887035477615086,-7.447675618981393,66.76701528633754,5.721797655506549,2.9210297708279693,10,-2.050006866455064,-5.980007171630845,-3.1875038146972656,-2.075000762939453,-0.8300018310546875,4,0.0008577714101660749,-6.812507450587702,127.6999969482422,-3.923089337852257,127.25,1.3214245166915457,127.73999786376952,0.0008577714101660749 8343,2022-10-31,125.95999908447266,128.67999267578122,125.16000366210938,127.91999816894531,2941200.0,-0.01777921328000054,1.0229891105367288,10.889326890473066,71.97118716302876,66.3325322725093,-0.6078631083310313,-2.941896900428816,-1.8862467837327017,0.7007503981020164,8.195991678387667,3.5199890136718466,3.2004901582419336,2.3809993743896456,-3.3463971372157175,8.108395885995009,-0.48269888141304307,5.244697630192334,-3.815595819921654,15.122806005451553,-50.22541226383724,2.863698255802685,10,0.22999954223634234,-3.6749992370605185,-2.592498779296875,-0.9999961853027344,0.05000305175782671,0,0.012940594357458313,-3.8545151893467016,128.24000549316406,-6.812507450587702,127.6999969482422,-3.923089337852257,127.25,0.012940594357458313 8344,2022-11-01,126.2699966430664,127.6999969482422,125.27999877929688,126.29000091552734,2576700.0,0.0024610793970065714,-1.4199981689453267,0.010206266227068014,74.29323978081914,67.43840648308498,-0.5176751884395259,-3.1727749566288423,-2.301166247848826,0.24239322608113412,8.461783635097913,2.4199981689453267,3.3440481194483738,2.537496948242193,-3.310420590217973,8.38541448670236,-0.38646182098788984,5.461455717472276,-2.962810262798641,20.9828807130391,-49.98406034078656,2.9239587692300835,11,0.10000228881837359,-3.7249984741210795,-3.3424949645996094,-1.3099937438964844,-0.15999603271484375,1,0.0357171319880456,1.0229891105367288,125.95999908447266,-3.8545151893467016,128.24000549316406,-6.812507450587702,127.6999969482422,0.0357171319880456 8345,2022-11-02,128.66000366210938,132.71000671386722,123.72000122070312,126.0,4902200.0,0.01892775071340913,-1.49030580975126,-132.97177726926012,74.37747417953986,68.04693844356485,-2.4049704396607865,-5.366141524621085,-4.725675899747358,-2.245739743757639,9.375158008238408,8.990005493164091,3.5163187384880814,4.628003692626947,-1.5924809790247423,10.848488364278623,1.5177613568011026,7.738246028452792,1.789993286132841,54.949937963470404,-15.44535912233134,3.110242335825838,11,-1.029998779296875,-4.7600021362304545,-5.997501373291016,-3.700000762939453,-3.9500045776367188,2,0.023006306317631786,-1.4199981689453267,126.2699966430664,1.0229891105367288,125.95999908447266,-3.8545151893467016,128.24000549316406,0.023006306317631786 8346,2022-11-03,126.62000274658205,129.3699951171875,126.58000183105469,127.51000213623048,2340800.0,-0.015855750485479825,-4.752556237218645,-0.3345857760747106,68.99696401058564,68.57701345765199,0.12997462078203625,-3.260165157816189,-2.708487415319567,-0.24199709614994447,10.363952772355127,2.7899932861328125,3.5502076740587825,2.4400028228759965,-3.8832181710608467,8.76322381681284,-0.7216076740924251,5.601613319844418,6.0900039672851705,32.25806177853898,-37.90905934312149,3.161610496968421,11,1.5950012207031108,-2.4899978637695455,-4.630001068115249,-1.6599998474121236,-1.0200042724609517,3,0.04470064689575759,-1.49030580975126,128.66000366210938,-1.4199981689453267,126.2699966430664,1.0229891105367288,125.95999908447266,0.04470064689575759 8347,2022-11-04,129.75999450683594,129.82000732421878,126.62000274658205,126.87000274658205,2231500.0,0.024798544401695377,1.1262366011116747,-3.247183979974953,73.05863472073104,70.24629065991034,-2.528093077735562,-6.127568108679355,-5.899750813189939,-3.37816212135769,11.406475549429977,3.200004577636733,3.5639198236869447,5.207494735717773,-1.516917126368213,11.931906597803746,1.8452888046747802,8.569700666760767,2.9500122070312784,67.18564622374883,-3.442084975733593,3.3622059310429875,11,-1.5449905395507812,-5.6299896240234375,-8.009992599487305,-4.799991607666016,-4.079994201660156,4,0.005086341631084013,-4.752556237218645,126.62000274658205,-1.49030580975126,128.66000366210938,-1.4199981689453267,126.2699966430664,0.005086341631084013 8348,2022-11-07,132.41999816894528,133.39999389648438,129.96000671386722,130.17999267578122,2714600.0,0.020499412567170028,-1.5671762461924754,0.7750906158179749,73.50649093290686,71.19244163868785,-4.615260630225052,-8.287867547245924,-8.728178589565047,-6.049010186641766,12.325498095039327,3.6399993896484375,3.6040814047810983,7.2804985046386435,-0.04349303242420888,14.604490041701496,3.6185027361072173,10.94249427317007,-8.699996948242159,89.8760695347324,21.047485295830214,3.661995768531427,11,-3.860000610351534,-7.715000152587862,-10.764997482299776,-7.459995269775362,-7.759994506835909,0,-0.03783412306382916,1.1262366011116747,129.75999450683594,-4.752556237218645,126.62000274658205,-1.49030580975126,128.66000366210938,-0.03783412306382916 8349,2022-11-08,129.10000610351562,131.47000122070312,127.83000183105469,130.19000244140622,2554600.0,-0.02507168185574138,-1.0055066079295154,-0.48660431468449217,61.9004795128233,71.29933394731547,-1.209226689580845,-4.418647725873797,-5.535810575219841,-2.738840401753393,12.662860911133428,4.589996337890597,3.654206915390816,3.468006134033203,-3.504757738625159,10.440770006691565,-0.018375802295992116,6.954388070362384,-5.186405029296878,55.5786048916436,-10.022350533303218,3.486381936329183,11,-0.540008544921875,-4.290008544921875,-7.807504653930664,-4.140003204345703,-7.370002746582031,1,-0.02393496375830917,-1.5671762461924754,132.41999816894528,1.1262366011116747,129.75999450683594,-4.752556237218645,126.62000274658205,-0.02393496375830917 8350,2022-11-09,126.29000091552734,129.13999938964844,126.0,129.0,2413000.0,-0.021766111968539725,1.1003355405008868,2.486246045300622,55.5645766817592,69.98696382243288,1.620717701527667,-1.0804343787744983,-2.787808425121625,0.035961302394525774,12.78928610228392,3.1399993896484375,3.769417283640152,0.2875007629394588,-5.920140334372434,6.495141860251351,-2.8163197857165017,3.391321311595405,-2.186671984863281,3.9189345232449284,-59.20884030347416,3.103820548655947,11,2.2699966430664062,-1.4800033569335938,-5.570003509521484,-1.3299980163574219,-4.550003051757827,2,-0.001425293403047645,-1.0055066079295154,129.10000610351562,-1.5671762461924754,132.41999816894528,1.1262366011116747,129.75999450683594,-0.001425293403047645 8351,2022-11-10,130.30000305175778,131.55000305175778,128.3800048828125,129.6199951171875,2564900.0,0.0317523327829623,-1.0063353179489227,-0.2509255218817198,59.76462526891574,68.15929691678996,-2.2145743422202884,-4.611753987949797,-6.8273906100254464,-4.015823066191615,12.459912439067208,5.26000213623044,3.6745067862629384,3.8435028076171562,-2.217837176928896,9.904842792163208,0.8128328153441373,6.874172799890189,-6.010740821777318,58.10819727568492,-2.1087760814932537,3.0306699922730274,11,-1.740005493164034,-5.490005493164034,-9.480005264282198,-5.340000152587862,-9.51000213623044,3,-0.042901027140150316,1.1003355405008868,126.29000091552734,-1.0055066079295154,129.10000610351562,-1.5671762461924754,132.41999816894528,-0.042901027140150316 8352,2022-11-11,131.22999572753906,131.41000366210938,128.41000366210938,130.61000061035156,2057800.0,0.007137318910206414,5.122380344408806,0.9117468865702165,60.131189985252846,66.84374167481485,-2.9902954857298027,-4.939687593436332,-7.802879252244509,-4.960898961754921,12.49080751101512,3.0,3.739644305995185,4.230495834350592,-1.4700689835404148,9.931060652241612,1.3802134254050884,7.080778243296095,-6.75851886422852,70.67567623297303,12.916235373804575,2.8502824089455094,11,-2.6699981689453125,-6.4199981689453125,-10.13499641418457,-6.269992828369141,-10.80999755859375,4,-0.042901755975874756,-1.0063353179489227,130.30000305175778,1.1003355405008868,126.29000091552734,-1.0055066079295154,129.10000610351562,-0.042901755975874756 8353,2022-11-14,129.55999755859378,131.69000244140622,129.47000122070312,131.19000244140622,2412900.0,-0.012725735146807082,-1.4530433316472455,-2.6290608387476935,53.36538393713434,64.51842435884986,-0.8447716114861805,-2.7382699467623013,-6.122961537246255,-3.314730524582842,12.675231994136999,2.2200012207030966,3.6287295622201015,2.1339977264404553,-2.9265045825402467,7.194500035421157,-0.3962534280499028,4.664248880930813,-4.9099503546197525,62.56583534459722,9.585907990882632,2.5302511544903536,11,-1.0000000000000284,-4.750000000000028,-8.334999084472685,-4.5999946594238565,-7.059997558593778,0,-0.029947494030040156,5.122380344408806,131.22999572753906,-1.0063353179489227,130.30000305175778,1.1003355405008868,126.29000091552734,-0.029947494030040156 8354,2022-11-15,128.77999877929688,131.8699951171875,127.0999984741211,130.92999267578122,2266700.0,-0.006020367350996203,1.3672447086441255,1.3190107092039527,52.79911942332613,62.120829385937235,0.36734385197553365,-1.6149879389387252,-5.32255964284019,-2.5831381645392497,12.716394804525038,4.769996643066406,3.3204608796374515,1.0834991455078153,-3.630646312092182,5.797644603107827,-1.2735735832921762,3.440571874307821,-3.9549526414726444,47.359473454363965,-3.516638010776134,2.3570727288000026,11,0.9199981689453125,-3.970001220703125,-7.442501068115234,-3.819995880126953,-7.3600006103515625,1,-0.03199250781364227,-1.4530433316472455,129.55999755859378,5.122380344408806,131.22999572753906,-1.0063353179489227,130.30000305175778,-0.03199250781364227 8355,2022-11-16,129.33999633789062,130.83999633789062,128.36000061035156,129.21000671386722,1464600.0,0.004348482403338627,-1.710375132367778,-0.060460461881295155,52.98833681438328,60.34209303080363,-0.0961658803467742,-1.8359421044221165,-5.881661283195484,-3.1153283556718208,12.984410095936283,2.4799957275390625,3.2526243533213517,1.3684967041015597,-3.029493479782559,5.766486887985678,-0.8304983878404926,3.567491796043626,-4.343451244893188,46.96015597884241,-1.0778069956463554,2.1989950919420624,11,0.3600006103515625,-4.529998779296875,-7.8874969482421875,-4.379993438720703,-7.829994201660142,2,-0.05883712073933045,1.3672447086441255,128.77999877929688,-1.4530433316472455,129.55999755859378,5.122380344408806,131.22999572753906,-0.05883712073933045 8356,2022-11-17,128.64999389648438,129.6199951171875,126.18000030517578,127.27999877929688,1437900.0,-0.005334795584837293,1.0785482473124228,10.539265171970845,50.743001916889085,57.862578274821196,1.019259005249154,-0.7844921006774825,-5.250020516800248,-2.3578179074373367,13.405114599052068,3.4399948120117188,3.1179099045704106,0.42349472045899006,-3.455903930230221,4.302893371148201,-1.5162046048856155,2.3631940458035956,-3.485379827417205,43.40941728267268,-2.1661111290537605,1.9396993253446024,11,1.0500030517578125,-3.839996337890625,-7.1974945068359375,-3.689990997314453,-7.829994201660156,3,-0.053711592386664564,-1.710375132367778,129.33999633789062,1.3672447086441255,128.77999877929688,-1.4530433316472455,129.55999755859378,-0.053711592386664564 8357,2022-11-18,130.08000183105472,130.27999877929688,128.46000671386722,129.78999328613278,1648500.0,0.011115491662758714,4.275320654577538,0.21168582375483078,57.70382026126548,56.106725977972154,-0.4029574926254895,-1.911627863498694,-6.780682262881086,-3.710518769838714,13.917921376458766,1.819992065429659,2.8391460010080465,1.5990024566650618,-2.047231658598264,5.245236571928402,-0.22411460096660107,3.4221195142967247,-4.750680165439206,68.54138983828132,18.32422561736408,1.8231170576316673,11,-1.145004272460966,-3.6000061035156534,-8.512502670288114,-5.119998931884794,-10.540000915527372,4,-0.071417595208778,1.0785482473124228,128.64999389648438,-1.710375132367778,129.33999633789062,1.3672447086441255,128.77999877929688,-0.071417595208778 8358,2022-11-21,127.86000061035156,130.02000427246094,126.4000015258789,129.5,1846900.0,-0.017066429808222483,1.7014865888167072,-5.65500368304635,52.77487588586853,55.09277001942162,1.2317124031607705,0.5068412144315175,-4.75110396677502,-1.4064935987336185,14.72098766240485,3.6800003051758097,2.7366421299757775,-0.7304988861083928,-4.1454957332667846,2.684497961049999,-2.4379973096875744,0.9769995374708031,-2.369265500118672,29.525515587980138,-23.382080125999934,1.7074984235791932,11,1.0749969482421875,-0.7450027465820312,-6.240001678466797,-2.8999977111816406,-5.669998168945327,0,-0.058188662645790035,4.275320654577538,130.08000183105472,1.0785482473124228,128.64999389648438,-1.710375132367778,129.33999633789062,-0.058188662645790035 8359,2022-11-22,129.52000427246094,129.64999389648438,127.0199966430664,128.16000366210938,1509400.0,0.012982978681254531,2.2469505590249326,-0.829268973473888,51.54011580722115,54.645607700028506,-0.40504392652999854,-1.0677136080817036,-6.481071336486039,-2.9892119922448614,15.072871153445512,2.6299972534179688,2.2814627167499566,0.8405044555664176,-2.57394383691485,4.254952748047685,-0.8667196906742163,2.5477286018070515,-3.8710839865030238,71.67396589690486,18.23882148294681,1.7072241462406348,11,-0.4950065612792969,-1.8550071716308594,-7.900005340576172,-4.560001373291016,-7.340003967285156,1,-0.05420015473203288,1.7014865888167072,127.86000061035156,4.275320654577538,130.08000183105472,1.0785482473124228,128.64999389648438,-0.05420015473203288 8360,2022-11-23,130.96000671386722,131.6199951171875,129.39999389648438,130.0,1574800.0,0.011117992540959687,-1.055538679985024,0.7058869728147052,57.94290632460619,54.44319448399411,-1.24373347998187,-2.3352500603218687,-7.954147683296526,-4.375024592612959,14.986605600895015,2.220001220703125,1.6098602563248363,2.0950065612793196,-1.394728941122196,5.584742063680821,0.35013881007856185,3.8398743124800774,-5.156064955698767,87.86784866296188,30.442222977158522,1.744867751200751,11,-1.9350090026855753,-3.295009613037138,-9.820007324218778,-6.000003814697294,-8.160003662109418,2,-0.07284673225289107,2.2469505590249326,129.52000427246094,1.7014865888167072,127.86000061035156,4.275320654577538,130.08000183105472,-0.07284673225289107 8361,2022-11-25,129.5,130.27000427246094,129.14999389648438,129.97999572753906,781300.0,-0.011148492967453572,1.1132015719241677,-0.49999205276959496,49.49299072094762,53.26117234351575,0.10153646523079374,-0.7731153926476964,-6.463945187820229,-2.862380875701575,14.844107077956448,1.810012817382841,1.3599450697888642,0.5449996948242131,-2.9109089816369647,4.000908371285391,-1.18295464340639,2.272954033054802,-3.544137199065233,59.38701685922872,3.063945984633122,1.7279543382305897,11,-0.4750022888183594,-1.6550025939941406,-8.84749984741211,-4.539997100830078,-4.489997863769517,4,-0.06169882520285341,-1.055538679985024,130.96000671386722,2.2469505590249326,129.52000427246094,1.7014865888167072,127.86000061035156,-0.06169882520285341 8362,2022-11-28,128.35000610351562,130.13999938964844,128.16999816894528,129.02000427246094,1332000.0,-0.008880261748914098,-2.8251929543870564,1.3958419429697682,41.56653285982414,51.950188890481286,0.8940619951003441,0.4063771833988028,-5.2104205314124385,-1.685861689231558,14.313096211521323,1.9700012207031534,1.4561450725979626,-0.6104942321777287,-4.061959004410056,2.8409705400545846,-2.3362266182938924,1.115238153938435,-2.2452606806698725,37.356455396487846,-14.114220192483998,1.7257323861161595,11,0.6749916076660156,-0.37500762939453125,-7.687505722045898,-3.390003204345703,-3.6700057983398438,0,-0.0586677526342958,1.1132015719241677,129.5,-1.055538679985024,130.96000671386722,2.2469505590249326,129.52000427246094,-0.0586677526342958 8363,2022-11-29,127.58999633789062,128.72000122070312,126.91000366210938,127.79000091552734,1330200.0,-0.005921384725233625,-1.3205246709802367,0.29851511079733084,46.49974922415118,51.25025886835074,1.5033310795486443,1.3647341153729258,-4.391940010561683,-0.9039557583192703,14.91224247744451,1.80999755859375,1.0735292598409956,-1.4520038604736385,-4.6745338243512435,1.7705261034039665,-3.063268842412441,0.15926112146516402,-1.3393459455721057,14.437237992185931,-35.005464251607165,1.6112649819388023,11,1.3100013732910156,0.970001220703125,-7.167497634887695,-2.629993438720703,-3.6999969482421875,1,-0.06309268479830388,-2.8251929543870564,128.35000610351562,1.1132015719241677,129.5,-1.055538679985024,130.96000671386722,-0.06309268479830388 8364,2022-11-30,130.77999877929688,131.25,126.73999786376952,127.69000244140624,2809700.0,0.025001979253595374,1.2382151376320543,-15.449628075529349,60.22777632373346,52.05464103605631,-1.5345062519384385,-1.5495104212432977,-7.408149437605715,-4.024708820836892,15.561018611879367,4.510002136230483,0.6567371899624277,1.512498474121088,-1.5188101330553536,4.5438070812975155,-0.003155829467118565,3.028152777709309,-4.386361516895036,82.78695060120606,26.44625705014412,1.515654303588215,11,-1.8800010681152344,-2.220001220703125,-10.017499923706055,-5.819995880126953,-6.6100006103515625,2,-0.06568279873122673,-1.3205246709802367,127.58999633789062,-2.8251929543870564,128.35000610351562,1.1132015719241677,129.5,-0.06568279873122673 8365,2022-12-01,131.6199951171875,132.07000732421878,130.1300048828125,131.83000183105472,1806200.0,0.006422972516678227,4.623051237256646,-0.06796341836785971,53.514353244765296,52.362568961375885,-2.2541176170589665,-2.272915084104909,-7.962682937090122,-4.760169424191318,14.854457127386626,1.9400024414062784,0.6041100826827801,2.204495239257824,-0.9867445327042219,5.395735011219855,0.608875353276801,3.8001151252388468,-5.0862307221040055,91.55700922539549,33.975907585163455,1.595619885981018,12,-2.384990692138672,-3.05999755859375,-10.142496109008789,-6.659992218017578,-7.599998474121094,3,-0.07172158609796975,1.2382151376320543,130.77999877929688,-1.3205246709802367,127.58999633789062,-2.8251929543870564,128.35000610351562,-0.07172158609796975 8366,2022-12-02,132.27999877929688,132.86000061035156,130.36000061035156,130.58000183105472,1233200.0,0.0050144635055011655,-1.3364492645118968,-8.094964760588757,52.836309109179716,51.82173438892191,-2.620643441560901,-2.621552942477024,-8.32141219059858,-5.3059480018989404,14.191979837786576,2.5,0.6509337953520742,2.5814990997314453,-0.5695350022159857,5.732533201678862,1.005982048757744,4.157016150705147,-5.608909794185365,90.52285015102956,33.16891131140096,1.5755170509737093,12,-2.6499977111816406,-3.720001220703125,-9.102502822875977,-7.319995880126953,-6.1699981689453125,4,-0.07166613104794484,4.623051237256646,131.6199951171875,1.2382151376320543,130.77999877929688,-1.3205246709802367,127.58999633789062,-0.07166613104794484 8367,2022-12-05,130.41999816894528,133.33999633789062,130.00999450683594,132.16999816894528,1745200.0,-0.014061087296008523,-1.5914337283587625,-1.0294136126594493,52.29946349523656,51.76891078996281,-0.790468713146737,-0.7479173850003349,-6.11815545537803,-3.3511184548054587,13.426042853519007,3.3300018310546875,0.6116362109379452,0.688498306274397,-2.4790284989946656,3.8560251115434596,-0.8952650963601343,2.2722617089089283,-3.6143310856063238,55.7575932722593,-0.8983660805480014,1.5837634026345326,12,-0.38000106811520595,-1.860000610351534,-6.889997482299776,-5.459995269775362,-3.9999999999999716,0,-0.041481338051444605,-1.3364492645118968,132.27999877929688,4.623051237256646,131.6199951171875,1.2382151376320543,130.77999877929688,-0.041481338051444605 8368,2022-12-06,127.41000366210938,130.16000366210938,126.76000213623048,130.16000366210938,1943900.0,-0.023079240523656397,1.472728382457376,1.5714285714285714,46.72720114896441,51.234142494600945,2.4015271721826537,1.9684180575890764,-2.7663689396509312,-0.2767267235933417,11.431900033760755,3.659996032714801,0.6297160080237632,-2.070996475219715,-5.133989267397055,0.9919963169576107,-3.6024928713083852,-0.5395000791310451,5.989990234375,10.151605352137292,-45.71067306071774,1.531496396088665,12,2.629993438720703,1.149993896484375,-3.185005187988267,-2.450000762939453,-1.9500045776367188,1,-0.021426915300729044,-1.5914337283587625,130.41999816894528,-1.3364492645118968,132.27999877929688,4.623051237256646,131.6199951171875,-0.021426915300729044 8369,2022-12-07,126.01000213623048,128.10000610351562,125.31999969482422,127.7699966430664,1489700.0,-0.010988160157279991,1.2975132094982282,0.6399980024857903,42.351883217490816,49.50180659381035,3.6333615045506207,3.2939365895978625,-1.0441126590324217,1.1728399856334164,10.323864113295752,2.7800064086914062,0.26513629785554826,-3.316497802734361,-6.749753353262562,0.11675774779382664,-5.033125577998462,-1.59987002747026,7.329994201660142,8.603525314475009,-46.38608505393201,1.7166277752640953,12,3.319995880126939,2.549995422363267,-1.7725028991699077,-1.049999237060561,-2.3100051879882812,2,-0.016824083093738063,1.472728382457376,127.41000366210938,-1.5914337283587625,130.41999816894528,-1.3364492645118968,132.27999877929688,-0.016824083093738063 8370,2022-12-08,126.11000061035156,127.4800033569336,125.2300033569336,127.0500030517578,2259600.0,0.0007935756878487688,1.4999957614546688,0.534093963222732,44.00379956399393,48.89189646525995,3.0989251867413543,3.3515997808164855,-0.9175338896691727,1.0735142449936745,9.82211789766811,2.25,0.21293378223265336,-3.2074993133545036,-6.675042932432632,0.2600443057236106,-4.941271122893568,-1.4737275038154394,6.909195861816414,10.850777004175944,-43.719810171581734,1.7337718095390593,12,3.174999237060547,2.4499969482421875,-1.6525020599365092,-1.1499977111816406,-2.4000015258789062,3,-0.015383414733303957,1.2975132094982282,126.01000213623048,1.472728382457376,127.41000366210938,-1.5914337283587625,130.41999816894528,-0.015383414733303957 8371,2022-12-09,124.70999908447266,126.0999984741211,124.18000030517578,126.0999984741211,1985500.0,-0.011101431441623455,1.7625885065041988,1.478718914356233,37.304968120699414,48.41838927202386,4.188473357289894,4.544329757325954,0.7258175536026386,2.4526420470485846,8.827932476804099,1.9300003051757812,0.03868519596380793,-4.328000640869135,-8.323120649149871,-0.33288063258838463,-6.325560645009517,-2.330440636728767,7.841845800781243,5.78601538039961,-45.07512060791193,1.997560004140373,12,4.049999237060547,4.079998016357422,1.0550041198730469,0.2500038146972656,-0.9899978637695312,4,-0.005532855797223402,1.4999957614546688,126.11000061035156,1.2975132094982282,126.01000213623048,1.472728382457376,127.41000366210938,-0.005532855797223402 8372,2022-12-12,125.5999984741211,126.12000274658205,123.47000122070312,125.75,1666800.0,0.007136551970027716,4.955012644121397,0.10791481420495087,44.29868710614051,48.17382681446712,3.204332128237297,3.384440892022269,0.15126611015023173,1.504898227114694,7.854337935778314,2.6500015258789205,-0.46782644932179096,-3.156501388549799,-7.292220917591351,0.9792181404917528,-5.224361153070589,-1.088641624029023,6.282098844726562,31.83851234843854,-20.82414600953193,2.0678597645207772,12,2.8050003051757812,2.8349990844726562,0.5725059509277344,-0.6399955749511719,0.3899993896484233,0,0.004060526611674664,1.7625885065041988,124.70999908447266,1.4999957614546688,126.11000061035156,1.2975132094982282,126.01000213623048,0.004060526611674664 8373,2022-12-13,125.68000030517578,128.91000366210938,124.4499969482422,127.76000213623048,2416600.0,0.0006369572613582619,1.0365304757392426,13.866537815980971,39.47368090833232,45.86781621275588,3.1568853736359586,3.1609172145126365,0.26035828511101045,1.3678293458221589,6.414077876835868,4.460006713867173,-0.6086455169692613,-2.8824996948242188,-7.218672107262137,1.4536727176136992,-5.050585901043178,-0.7144134886052598,5.360887403857419,40.62496493845998,-9.234966088991953,2.168086206218957,12,2.7249984741210938,2.7549972534179688,0.4925041198730469,-0.7199974060058594,1.7300033569335938,1,0.005887952434537436,4.955012644121397,125.5999984741211,1.7625885065041988,124.70999908447266,1.4999957614546688,126.11000061035156,0.005887952434537436 8374,2022-12-14,124.66000366210938,126.62999725341795,123.7699966430664,125.8499984741211,1477000.0,-0.00811582304733971,1.0800062145058886,0.5721123867512707,32.3232310258491,43.513247077320756,3.595579814599546,4.0648343837754055,1.3538206544475742,2.328080555369354,5.838738426986626,2.8600006103515483,-0.46260254697583036,-3.6964965820312443,-8.367680633759278,0.9746874696967893,-6.032088607895247,-1.3609045561672275,5.623795398090806,21.875035061540014,-22.219725844553682,2.3355920258640146,12,3.7449951171875,3.7449951171875,1.972494125366211,0.2999992370605469,2.829994201660142,2,0.006417418569404809,1.0365304757392426,125.68000030517578,4.955012644121397,125.5999984741211,1.7625885065041988,124.70999908447266,0.006417418569404809 8375,2022-12-15,121.7300033569336,124.23999786376952,121.33000183105469,123.62999725341795,1686500.0,-0.023503932449076004,-1.155555053208012,1.5966404872575615,29.860040761294073,40.96032837200013,5.559826837456427,6.741100940053258,4.341840589314401,5.16743830807134,5.485895971373333,3.3300018310546875,-0.49569503929811276,-6.245997238159177,-11.746091187319308,-0.7459032889990596,-8.996044212739235,-3.495950263579118,7.872415919316893,5.277063710461528,-35.35971736161991,2.750046974580061,12,5.6049957275390625,5.6049957275390625,4.954994201660156,3.229999542236328,5.8299942016601705,3,0.016183303515832748,1.0800062145058886,124.66000366210938,1.0365304757392426,125.68000030517578,4.955012644121397,125.5999984741211,0.016183303515832748 8376,2022-12-16,121.73999786376952,121.98999786376952,119.9000015258789,120.7699966430664,4312600.0,8.210389025142817e-05,1.8435300712076588,-0.5105285982749446,31.790612440661945,38.68156714371405,4.355534596643125,6.521230704406193,4.359262369313953,5.043106239509953,5.992624290065402,2.089996337890611,-1.1757583558487852,-5.890502929687514,-12.041899343197528,0.26089348382249966,-8.966201136442535,-2.8148047229325073,6.869731319057465,20.421708120264814,-19.777807569209454,3.075698206755009,12,3.2900047302246236,4.880001068115249,4.944999694824233,1.9949989318847798,7.4000015258789205,4,0.016182037582320508,-1.155555053208012,121.7300033569336,1.0800062145058886,124.66000366210938,1.0365304757392426,125.68000030517578,0.016182037582320508 8377,2022-12-19,120.79000091552734,121.69000244140624,120.36000061035156,121.55999755859376,1606700.0,-0.007803490758273579,1.582511758823791,-0.7938099732578523,31.461287870877555,36.98535455725997,4.241947878367881,7.103772970203053,5.369723211544468,5.856113513885973,6.327988158805143,1.3799972534179545,-1.8126325169114637,-6.375999832153326,-13.122783036301257,0.3707833719946052,-9.749391434227306,-3.0026082300793604,6.600366395326901,9.877904313358888,-32.19319595255965,3.3733916020739687,12,3.615001678466797,5.829998016357422,5.894996643066406,2.944995880126953,8.079994201660156,0,0.024256977257784973,1.8435300712076588,121.73999786376952,-1.155555053208012,121.7300033569336,1.0800062145058886,124.66000366210938,0.024256977257784973 8378,2022-12-20,120.41999816894531,122.05999755859376,120.33999633789062,120.54000091552734,1181100.0,-0.003063190196022858,-11.285441813574664,0.1558484022789171,16.623685747376285,34.126665949469455,3.929359659181202,7.260036294990215,5.849684745232977,6.116720183736106,6.932570072356603,1.7200012207031392,-2.5707697759486905,-6.374002456665039,-13.750706617088298,1.002701703758234,-10.062354536876683,-2.6856503764534096,5.921717932012385,7.7265523503764975,-27.98828163653148,3.688352080211636,12,3.985004425048828,6.200000762939453,6.2649993896484375,3.3149986267089844,8.57000732421875,1,0.04625477312339488,1.582511758823791,120.79000091552734,1.8435300712076588,121.73999786376952,-1.155555053208012,121.7300033569336,0.04625477312339488 8379,2022-12-21,122.5,122.79000091552734,120.16999816894531,121.16000366210938,1615100.0,0.017272893727639183,1.7291721304309817,-11.166380570919957,22.792368417937908,31.76984026657434,1.4517733319558062,4.877204548292525,3.952178853289155,3.9440549578342257,7.469048841634382,2.6200027465820312,-3.205669172869136,-3.943000411987299,-11.440623934077593,3.5546231101029946,-7.691812173032446,-0.1941886509421522,2.9398760604466645,59.90784949336578,29.96549410616468,3.748811761045144,12,1.9050025939941406,4.119998931884766,4.18499755859375,1.2349967956542969,6.179992675781222,2,0.04008166254783174,-11.285441813574664,120.41999816894531,1.582511758823791,120.79000091552734,1.8435300712076588,121.73999786376952,0.04008166254783174 8380,2022-12-22,121.41999816894531,122.1999969482422,120.26000213623048,121.80999755859376,1335300.0,-0.00881634147799748,2.3162356378052587,-0.2910451160354475,18.393465540701257,29.668562202130104,2.007662780058155,5.4871777311730625,5.21781769809877,4.955787385246282,7.767292952213831,2.239997863769517,-3.558780357053678,-4.546001815795904,-12.047507913356753,2.9555042817649593,-8.296754864576343,-0.7952487670154795,3.2442954566618596,52.59505066024636,29.063409292852143,3.75075304878043,12,2.985004425048828,5.200000762939453,5.834999084472656,2.3149986267089844,-4.6599960327148295,3,0.049991762365029224,1.7291721304309817,122.5,-11.285441813574664,120.41999816894531,1.582511758823791,120.79000091552734,0.049991762365029224 8381,2022-12-23,121.51000213623048,121.93000030517578,120.58000183105469,121.0199966430664,844700.0,0.0007412614778656845,1.0300700985509907,-1.25642630775851,21.0902065977199,27.089842145638922,1.582410973032708,5.025554341000628,5.24288716834684,4.727248525382322,8.16716732308118,1.3499984741210938,-3.718333311286912,-4.056497955322257,-11.616358405868127,3.5033624952236266,-7.836428180595206,-0.27656773004932234,2.487290595414734,51.14513597488764,30.380785330533225,3.779930225272939,12,2.8950004577636577,5.109996795654283,5.744995117187486,2.224994659423814,-5.520004272460966,4,0.04979010218089175,2.3162356378052587,121.41999816894531,1.7291721304309817,122.5,-11.285441813574664,120.41999816894531,0.04979010218089175 8382,2022-12-27,120.81999969482422,121.37000274658205,120.33999633789062,121.31999969482422,823500.0,-0.0056785649681140304,2.4333197701031346,-1.0203967240681049,24.82810553856568,25.462555993442628,1.702054569800623,5.399329348381855,6.069719907377134,5.273935888830749,8.953742228145673,1.170005798339858,-3.982184404719206,-4.370000076293948,-12.094409617652104,3.354409465064208,-8.23220484697302,-0.5077953056148772,2.6036722680137103,24.8091925371787,2.59076759107349,3.8622047706790754,12,2.4449996948242188,5.799999237060547,6.43499755859375,2.914997100830078,-6.900001525878906,1,0.06886276871246033,1.0300700985509907,121.51000213623048,2.3162356378052587,121.41999816894531,1.7291721304309817,122.5,0.06886276871246033 8383,2022-12-28,119.54000091552734,121.37000274658205,119.47000122070312,120.9000015258789,898300.0,-0.010594262394719278,-1.5333353678385606,2.720001220703125,25.057823393356628,24.655288478721246,2.2568314346003575,6.372017224529202,7.45321953094745,6.412579284558419,9.52455934555085,1.9000015258789205,-4.025734519067896,-5.247499084472651,-13.27820686418815,2.7832086952428483,-9.2628529743304,-1.2321451946149011,3.3903571861363275,2.1084247367054343,-20.93032805622782,4.015353889857753,12,2.3149986267089844,6.864997863769531,8.167495727539062,4.194995880126953,-7.349998474121108,2,0.07804913945293657,2.4333197701031346,120.81999969482422,1.0300700985509907,121.51000213623048,2.3162356378052587,121.41999816894531,0.07804913945293657 8384,2022-12-29,122.19000244140624,122.9000015258789,119.41999816894531,120.12000274658205,1222800.0,0.022168324456944832,-1.0057605079800624,-1.5220579160542376,37.37114339620039,25.48985543815528,-0.8720960178016526,3.2100597995580387,4.864209198530446,3.6593072437933074,9.834367488403306,3.4800033569335938,-4.292047827652397,-2.1679977416992386,-9.75588033169474,5.419884848296263,-5.9619390366969895,1.6259435532985123,-2.720001220703111,79.59774713843132,52.74458957410023,3.793941294997749,12,-1.0300025939941264,4.189994812011733,5.834995269775405,1.544994354248061,-8.010002136230455,3,0.05565105913651669,-1.5333353678385606,119.54000091552734,2.4333197701031346,120.81999969482422,1.0300700985509907,121.51000213623048,0.05565105913651669 8385,2022-12-30,122.18000030517578,122.33000183105469,120.79000091552734,121.77999877929688,1164400.0,-8.185723897702335e-05,3.399973842246951,0.1932374806040149,41.0474242568227,26.518390084395364,-0.8845711258721138,2.61041723735039,4.921192192498012,3.5931942019972496,9.913258789302828,1.5400009155273438,-4.499997941613742,-1.7060001373290987,-8.527595233877918,5.11559495921972,-5.116797685603515,1.704797410945318,-2.7600021362304688,79.31032970791286,47.73545095077883,3.4107975482744117,12,-1.0200004577636719,4.1999969482421875,6.164997100830078,1.5549964904785156,-9.48000335693358,4,0.053200133854723,-1.0057605079800624,122.19000244140624,-1.5333353678385606,119.54000091552734,2.4333197701031346,120.81999969482422,0.053200133854723 8386,2023-01-03,122.8000030517578,124.6999969482422,122.31999969482422,123.58999633789062,1677800.0,0.005074502742129727,-1.7199968610491234,-1.9749756813977353,39.899012417850486,27.455915034059025,-1.495687070363374,1.3109974418162125,4.365692213928426,2.8698905092305296,9.636398688097179,2.5199966430664205,-4.490095915331324,-0.6119976043701314,-6.180025218788799,4.956030010048536,-3.3960114115794653,2.1720162028392025,-3.380004882812486,64.01525879258979,31.13227170902742,2.784013807209335,1,-0.7400054931640483,3.5799942016601705,5.544994354248061,0.9349937438964986,-11.010002136230455,1,-0.04918567398554197,3.399973842246951,122.18000030517578,-1.0057605079800624,122.19000244140624,-1.5333353678385606,119.54000091552734,-0.04918567398554197 8387,2023-01-04,125.01000213623048,126.1999969482422,123.4000015258789,123.4000015258789,1498100.0,0.017996734768330747,-2.478253864452739,-2.037992776157438,47.904947033221056,30.931610732486224,-3.401870484329578,-1.3966954442658874,2.200783748128785,0.5920243393576641,9.391325587961978,3.3999938964844034,-4.114694106056135,1.8685012817382898,-2.7023929399526594,6.439395503429239,-0.4169458291071919,4.1539483925837715,-5.378804016113293,82.44845094005863,48.45681959446469,2.285447110845476,1,-2.200004577636733,1.3699951171874858,3.424995422363267,-1.275005340576186,-13.209999084472685,2,-0.07215426060573427,-1.7199968610491234,122.8000030517578,3.399973842246951,122.18000030517578,-1.0057605079800624,122.19000244140624,-0.07215426060573427 8388,2023-01-05,124.68000030517578,125.33000183105469,124.04000091552734,124.55999755859376,929600.0,-0.002639803419050235,-1.2241471162763167,0.07453583918568327,50.065348461132245,33.961941848396705,-2.686559556688124,-1.350970196901244,2.5510494224406983,0.824566620085136,10.125658209175858,1.2900009155273438,-3.799506138288507,1.6749996185302791,-2.5055649330619474,5.855564170122506,-0.41528265726583413,3.7652818943263924,-4.654674255371091,77.58116641985518,40.319541334568726,2.090282275796117,1,-1.8700027465820312,1.6999969482421875,3.819997787475586,-0.9450035095214844,-11.48000335693358,3,-0.08630094730424698,-2.478253864452739,125.01000213623048,-1.7199968610491234,122.8000030517578,3.399973842246951,122.18000030517578,-0.08630094730424698 8389,2023-01-06,123.88999938964844,125.8499984741211,123.01000213623048,125.16999816894531,2781900.0,-0.0063362280525639525,1.1515128746062373,-10.66641235933752,58.20666481536127,38.385630656692264,-1.8759256488535527,-0.7672767139433745,3.2858196112793507,1.507852120270627,10.300612694982854,2.839996337890611,-3.3969535857641517,0.9909988403320256,-2.970521023975053,4.952518704639104,-0.9897610918215207,2.971758772485572,-3.4941930859374963,57.301307715847706,15.333161250140371,1.9807599321535425,1,-1.0800018310546875,2.4899978637695312,4.839998245239258,-0.15500259399414062,-11.639999389648438,4,-0.0944385907327705,-1.2241471162763167,124.68000030517578,-2.478253864452739,125.01000213623048,-1.7199968610491234,122.8000030517578,-0.0944385907327705 8390,2023-01-09,124.16999816894531,126.0199966430664,123.41999816894531,123.88999938964844,1685700.0,0.0022600595744313168,-3.2622883157815745,-0.21874925494122976,59.046900554962576,42.603041096385894,-1.9275125674719078,-1.2649207985971032,2.968501490103705,1.0656381045950525,10.481035110022194,2.5999984741210938,-2.703648486682596,1.367997741699213,-2.349996096272349,5.085991579670775,-0.49099917728656806,3.226994660684994,-3.425940426562491,47.68040679645805,2.863399955026047,1.8589969189857845,1,-1.3600006103515625,2.2099990844726562,4.559999465942383,-0.4350013732910156,-10.830001831054688,0,-0.0804541999765287,1.1515128746062373,123.88999938964844,-1.2241471162763167,124.68000030517578,-2.478253864452739,125.01000213623048,-0.0804541999765287 8391,2023-01-10,124.0199966430664,124.87000274658205,122.3000030517578,124.18000030517578,1819600.0,-0.001208033567616007,2.33764342191306,-0.5714441416893733,62.78697773766761,46.820693562952776,-1.5466750933939863,-1.2324514246952845,3.0641642331696346,1.0818816089254142,10.189244682627868,2.569999694824247,-2.2134477894620943,1.2524963378906193,-2.4032351991975816,4.90822787497882,-0.5753694306534811,3.0803621064347197,-2.948582548332027,44.102468797683834,-4.922015178287829,1.8278657685440989,1,-1.2099990844726562,2.3600006103515625,4.877504348754883,-0.2849998474121094,-12.299995422363281,1,-0.09127560071948337,-3.2622883157815745,124.16999816894531,1.1515128746062373,123.88999938964844,-1.2241471162763167,124.68000030517578,-0.09127560071948337 8392,2023-01-11,126.11000061035156,127.37999725341795,123.66999816894531,124.93000030517578,2745400.0,0.0168521530709298,-1.0054024294436452,-7.37483311081442,69.82576296490055,51.7949090709021,-3.137299874858229,-3.45966719991101,0.9255784109200675,-1.1199080912725776,9.99570897305434,3.709999084472642,-1.450218554056761,3.317000198364255,-0.42794810125961646,7.061948497988126,1.4445260485523193,5.189474348176191,-4.73087154440671,75.00003754627606,19.89441399966652,1.8724741498119353,1,-2.710002899169922,0.26999664306640625,2.9849987030029297,-2.3750038146972656,-14.110000610351562,2,-0.11355165827862812,2.33764342191306,124.0199966430664,-3.2622883157815745,124.16999816894531,1.1515128746062373,123.88999938964844,-0.11355165827862812 8393,2023-01-12,126.41999816894531,126.5,123.62000274658205,125.80999755859376,1999500.0,0.0024581520663977674,6.480470840021365,0.5169495360941269,65.58025772520628,54.92925510745831,-2.647109916407146,-3.9119512288403655,0.6431022101777728,-1.509248919270135,10.776699339254622,2.8799972534179545,-0.7613996868471844,3.5899978637695256,-0.2873314910245881,7.467327218563639,1.6513331863724687,5.528662541166582,-4.5607996480026145,81.10235865704509,25.505192981204843,1.9386646773970595,1,-2.3349990844726562,-1.6299972534179688,2.8799991607666016,-2.6850013732910156,-14.400001525878906,3,-0.11564622155467541,-1.0054024294436452,126.11000061035156,2.33764342191306,124.0199966430664,-3.2622883157815745,124.16999816894531,-0.11564622155467541 8394,2023-01-13,125.45999908447266,126.79000091552734,124.8499984741211,126.2300033569336,1469500.0,-0.0075937280365225845,1.0529132993710792,-1.262300822973239,66.21186302129796,57.72530385906666,-1.3125059211323702,-3.0450677136763318,1.6100411332113538,-0.5972984798561214,11.420133894990215,1.94000244140625,-0.14193444209310258,2.589999008178708,-1.382166662699177,6.562164679056593,0.6039161727397584,4.576081843617658,-3.1591366649319355,62.2047173140899,5.970540108541151,1.9860828354389448,1,-0.6199989318847798,-1.2949981689453125,3.839998245239258,-1.7250022888183594,-13.72000122070314,4,-0.0977204067088806,6.480470840021365,126.41999816894531,-1.0054024294436452,126.11000061035156,2.33764342191306,124.0199966430664,-0.0977204067088806 8395,2023-01-17,123.6999969482422,125.12999725341795,123.31999969482422,124.6500015258789,1999300.0,-0.014028392707427284,-1.116957342292283,1.2337653330162508,57.749443994192376,59.708685145326875,0.7663746452638662,-1.190973167412693,3.279625956141345,1.1261270905780378,11.12738942131857,2.1399993896484375,0.5754784391272807,0.7314971923828324,-3.2192851180245157,4.6822795027901805,-1.2438939628208345,2.7068883475864993,-0.9928037419912954,27.55896642612075,-28.10780508985999,1.975391155203671,1,1.1400032043456747,0.46500396728514204,5.245000839233384,0.060001373291001414,-12.979995727539077,1,-0.09256262918933655,1.0529132993710792,125.45999908447266,6.480470840021365,126.41999816894531,-1.0054024294436452,126.11000061035156,-0.09256262918933655 8396,2023-01-18,123.70999908447266,124.6500015258789,122.52999877929688,123.7699966430664,1831000.0,8.085801517543345e-05,1.329663972634897,0.0631550205189579,60.74348240419307,61.13518907543488,1.0046834336114046,-1.1023379173698515,3.24322391173213,1.0971184683895956,10.316657969146384,2.1200027465820312,0.9795932848145412,0.6429992675781193,-3.276930732335771,4.5629292674920094,-1.3169657323788329,2.6029642675350715,3.6699981689452983,24.32991085403634,-33.784403169924374,1.9599649999569477,1,1.1300010681152202,0.4550018310546875,5.212499618530273,0.30999755859375,-13.94000244140625,2,-0.08382509759377743,-1.116957342292283,123.6999969482422,1.0529132993710792,125.45999908447266,6.480470840021365,126.41999816894531,-0.08382509759377743 8397,2023-01-19,123.72000122070312,124.13999938964844,122.7699966430664,123.70999908447266,1723200.0,8.085147768555068e-05,2.2235416610568075,-0.1667090539165819,67.15925683027254,63.03451222756158,0.8855793100756415,-0.9292184170914766,3.105166977483748,1.0360407530912141,9.462113581890556,1.3700027465820312,1.3264393921716646,0.5065013885498075,-3.2715581235947013,4.284560900694316,-1.3825283675224398,2.395531144622055,3.5629960632324043,27.934315602462178,-35.72501420269805,1.8890297560722518,1,1.1199989318847514,0.44499969482421875,5.054996490478516,0.524993896484375,-12.6300048828125,3,-0.09699320951826773,1.329663972634897,123.70999908447266,-1.116957342292283,123.6999969482422,1.0529132993710792,125.45999908447266,-0.09699320951826773 8398,2023-01-20,125.98999786376952,126.1999969482422,123.7699966430664,124.43000030517578,2729800.0,0.018347855000558688,1.4545510592550712,155.96643783371331,66.10166094354838,63.91173401958237,-1.3176135381722247,-2.909711283037737,0.6450998950034261,-1.345160237861748,8.999722419992395,2.4799957275390767,1.727647721896716,2.497998046874983,-1.2339206049830693,6.229916698733035,0.6320387209459568,4.363957372804009,1.1979394500732354,81.22059505665595,18.768646980433473,1.8659593259290268,1,-1.1499977111816406,-1.8249969482421733,2.4300003051757955,-1.5149993896484233,-15.049995422363281,4,-0.11104054370170424,2.2235416610568075,123.72000122070312,1.329663972634897,123.70999908447266,-1.116957342292283,123.6999969482422,-0.11104054370170424 8399,2023-01-23,127.41000366210938,127.52999877929688,125.31999969482422,125.79000091552734,2105600.0,0.011270781986005618,1.376352069173438,1.0384649242928221,69.79560059903099,65.10603402447886,-2.442670225570467,-4.156096586334627,-0.8453649497709961,-2.82820664262384,8.969321196929982,2.2099990844726562,1.8869617371894662,3.672503662109378,-0.41381661311734774,7.758823937336103,1.629343524496008,5.715663799722748,-4.8800048828125,97.60009765625,35.740597459617604,2.0431601376133663,1,-2.4950027465820312,-3.9350051879882812,1.0099945068359375,-2.9350051879882812,-17.0,0,-0.12079119831011997,1.4545510592550712,125.98999786376952,2.2235416610568075,123.72000122070312,1.329663972634897,123.70999908447266,-0.12079119831011997 8400,2023-01-24,127.48999786376952,128.07000732421878,126.37000274658205,127.70999908447266,1301800.0,0.0006278486724817789,2.6169629088546125,-0.13580299241301264,68.50825834912503,65.74173187019635,-2.2374929332513602,-3.9611135807096503,-0.9057526456192733,-2.9214390355476496,9.00272684522904,1.700004577636733,2.0425598748813343,3.448997879028312,-0.8105732453334866,7.708569003390096,1.3192123168474126,5.578783441209211,-4.859999084472648,89.53053130250294,26.78939381837762,2.129785562180894,1,-2.1899948120116903,-3.7449951171874716,0.915000915527358,-2.784999847412095,-15.199996948242173,1,-0.12353910317599814,1.376352069173438,127.41000366210938,1.4545510592550712,125.98999786376952,2.2235416610568075,123.72000122070312,-0.12353910317599814 8401,2023-01-25,127.55999755859376,127.6500015258789,126.2699966430664,126.58999633789062,1099800.0,0.0005490602870590333,1.3999893852747223,-4.409071993341436,62.10823300287135,64.884228541082,-1.9584922034443082,-3.746719482766636,-1.0842023208599159,-3.0107911574102246,9.02008958702543,1.3800048828125,2.1426297293222945,3.216497802734395,-1.144357155973026,7.577352761441816,1.0360703233806845,5.396925282088105,-4.712398437500013,90.37719362644523,28.884305025967272,2.18042747935371,1,-2.2599945068359375,-3.8149948120117188,-0.22499847412110796,-2.750000000000014,-14.409996032714858,2,-0.13201627986983389,2.6169629088546125,127.48999786376952,1.376352069173438,127.41000366210938,1.4545510592550712,125.98999786376952,-0.13201627986983389 8402,2023-01-26,129.13999938964844,129.44999694824222,128.19000244140622,128.30999755859378,1196100.0,0.012386342594032262,-1.3551473838825874,0.8556709139530807,68.93037630769894,65.25646393913674,-3.4235073182156697,-4.923899462262909,-2.786511407179489,-4.614087603079099,9.169211245793948,1.8899993896484517,2.2632454041860655,4.380499649047849,-0.14919773069948405,8.910197028795181,2.1156509591741752,6.645348338921522,-6.083503940429679,94.54229679686289,33.63516399324011,2.2648486898736695,1,-3.150001525878892,-4.705001831054673,-3.3149986267089844,-4.3300018310546875,-15.949996948242202,3,-0.149992278443008,1.3999893852747223,127.55999755859376,2.6169629088546125,127.48999786376952,1.376352069173438,127.41000366210938,-0.149992278443008 8403,2023-01-27,128.8699951171875,130.57000732421878,128.78999328613278,129.13999938964844,1786200.0,-0.002090787314054876,-7.278982293033484,-0.3253056347090837,72.11363858112362,65.91221677911736,-3.0948834034988124,-4.130868318988831,-2.5906363046664893,-4.331661723299476,9.14445604236499,1.7800140380859943,2.3618845196720883,3.643995666503912,-0.5301557906196024,7.818147123627426,1.5569199379421548,5.731071395065669,-5.429889578027328,67.61886216101887,5.997203659912941,2.0870757285617603,1,-2.3199920654296733,-3.8749923706054545,-3.357494354248047,-4.05999755859375,-16.729995727539062,4,-0.1379684911381326,-1.3551473838825874,129.13999938964844,1.3999893852747223,127.55999755859376,2.6169629088546125,127.48999786376952,-0.1379684911381326 8404,2023-01-30,128.99000549316406,129.47000122070312,128.11000061035156,128.91999816894528,2446900.0,0.0009312514978170316,1.6407810138958845,-0.25928228313093316,71.71170291882208,67.463578881854,-2.974281236569439,-3.91609944082316,-2.759764163333159,-4.42884626599529,9.684579462718405,1.3600006103515625,2.1655490521028753,3.424005889892584,-0.8161599065325618,7.664171686317729,1.303922991680011,5.544088788105157,-4.979507811199198,63.25586264285077,-0.12393040993345039,2.120082898212573,1,-2.440002441406236,-3.995002746582017,-3.4775047302246094,-4.1800079345703125,-16.710006713867188,0,-0.13993334586464845,-7.278982293033484,128.8699951171875,-1.3551473838825874,129.13999938964844,1.3999893852747223,127.55999755859376,-0.13993334586464845 8405,2023-01-31,128.67999267578122,129.99000549316406,128.3800048828125,129.19000244140622,3067700.0,-0.002403386341426783,-1.9009402837348897,-7.285091543153102,70.69263995934602,68.56904083242655,-2.1049224286634285,-3.2613673809813832,-2.52153705786489,-4.110671649452939,10.312498655200468,1.6100006103515625,2.0468406460127824,2.788993453979458,-1.3537172014302428,6.931704109389173,0.7176381262746077,4.8603487816843085,-4.144734222436043,56.04628014712172,-9.36829499130107,2.071355327704856,1,-2.0099906921386292,-3.684989929199176,-3.1674919128417685,-3.8699951171874716,-18.219993591308565,1,-0.1419800283926378,1.6407810138958845,128.99000549316406,-7.278982293033484,128.8699951171875,-1.3551473838825874,129.13999938964844,-0.1419800283926378 8406,2023-02-01,116.76000213623048,117.22000122070312,112.58000183105469,116.77999877929688,14492300.0,-0.09263281953694258,9.31109227313186,0.03920835327905304,27.833120079470064,64.19947008233738,9.75095178676301,8.625135443630583,9.208920616654126,7.722861677978173,11.477737208819944,16.099990844726534,1.689017894915935,-8.828997039794913,-14.514000671310086,-3.1439934082797265,-11.671498855552514,-5.986495224037327,13.810005187988295,23.235125229751194,-39.27465079430337,2.842501815757593,2,4.81500244140625,4.81500244140625,8.75249862670897,8.049995422363267,-7.569999694824247,2,-0.038283668541627236,-1.9009402837348897,128.67999267578122,1.6407810138958845,128.99000549316406,-7.278982293033484,128.8699951171875,-0.038283668541627236 8407,2023-02-02,115.98999786376952,117.5199966430664,114.0999984741211,117.5,6355600.0,-0.006594760691786883,3.412913895875685,75.51278138120661,25.800492458237485,59.72156247285839,10.403145255203057,9.154069394288044,9.730436267099478,8.372472381334077,12.126593920387531,3.4199981689453125,1.535493131855091,-9.148001098632832,-16.274734751369053,-2.021267445896598,-12.711367925000943,-5.584634272264722,14.22020935058599,18.954947145572426,-39.50093911120958,3.5633668263681146,2,5.585006713867216,5.585006713867216,9.522502899169936,8.819999694824233,-5.919998168945298,3,-0.02448483826360781,9.31109227313186,116.76000213623048,-1.9009402837348897,128.67999267578122,1.6407810138958845,128.99000549316406,-0.02448483826360781 8408,2023-02-03,113.91999816894531,115.54000091552734,113.77999877929688,115.1500015258789,4393500.0,-0.017846363763670547,-1.3311253593641843,0.814570607167571,24.536656234901542,54.69279087684401,11.824427095953766,10.937390520049775,11.594338689700436,10.278162160569252,12.830963625758956,2.209999084472642,1.268012410434082,-10.680000686645513,-19.398993583333436,-1.9610077899575913,-15.039497134989489,-6.320504238301552,15.937604937744169,7.696703366047843,-48.20776028035685,4.359496448343962,2,7.6550064086914205,7.6550064086914205,11.022500991821289,10.889999389648438,-2.4399948120117188,4,-0.006407968216927795,3.412913895875685,115.98999786376952,9.31109227313186,116.76000213623048,-1.9009402837348897,128.67999267578122,-0.006407968216927795 8409,2023-02-06,112.19000244140624,113.61000061035156,111.72000122070312,113.61000061035156,4208700.0,-0.015186058245659884,1.6619744038856235,1.1544669052655199,24.569190758967252,49.81067225571537,12.480925147560356,12.38067269403335,13.040370097139927,11.884173085808882,14.153326362107943,2.1999969482421875,0.8470916414879213,-11.82499656677247,-22.164073097949952,-1.4859200355950009,-16.994534832361197,-6.655458301183742,17.322048639770557,2.572529342051448,-54.56624795848376,5.169538265588734,2,8.955001831054716,8.955001831054716,11.939996719360366,14.244995117187514,-0.8100051879882812,0,-0.000445699711825176,-1.3311253593641843,113.91999816894531,3.412913895875685,115.98999786376952,9.31109227313186,116.76000213623048,-0.000445699711825176 8410,2023-02-07,114.18000030517578,114.36000061035156,111.8000030517578,112.12999725341795,4637500.0,0.01773774686214913,1.1244760734953456,-1.443665982527585,30.637967017227993,46.313976035088324,9.392025112049296,10.122880478244767,10.737254448086688,9.791201402443903,15.385231776857806,2.559997558593764,0.28065000829117537,-9.335498809814453,-20.569578198144256,1.8985805785153644,-14.952538503979355,-3.7184591156495514,14.620368781582073,42.41381079349712,-18.095357893042113,5.617039694164906,2,6.9650039672851705,6.9650039672851705,9.589998245239258,12.229995727539062,-0.6500015258789062,1,-0.016640405682261883,1.6619744038856235,112.19000244140624,-1.3311253593641843,113.91999816894531,3.412913895875685,115.98999786376952,-0.016640405682261883 8411,2023-02-08,112.6999969482422,114.08999633789062,112.27999877929688,113.2300033569336,2159800.0,-0.01296201920632234,-1.6423269049780307,-0.2585393266790138,28.872705039843694,41.86312367199331,9.54636702181267,11.290188707518794,11.927554022233252,11.198656837490674,17.14410615592102,1.9000015258789062,-0.5875092180946524,-10.249502182006822,-22.473594125888198,1.9745897618745545,-16.36154815394751,-4.137456210066134,15.417157423873462,16.89649139653571,-45.76136881693178,6.112045971940691,2,8.44500732421875,8.44500732421875,11.070001602172837,13.709999084472642,0.650001525878892,2,-0.019875757980705844,1.1244760734953456,114.18000030517578,1.6619744038856235,112.19000244140624,-1.3311253593641843,113.91999816894531,-0.019875757980705844 8412,2023-02-09,111.79000091552734,113.9499969482422,111.38999938964844,113.45999908447266,3079000.0,-0.008074499177961658,-1.0728714926424372,3.1509018411090683,21.278342471934607,36.214757437638966,8.645628827930153,11.670723598221173,12.568372386830191,12.07270922462196,18.121367793521458,2.559997558593764,-1.541559720948925,-10.443498229980463,-23.53489777347238,2.647901313511454,-16.989198001726407,-3.8977984582345044,15.671267330531819,9.638587441102015,-48.578036171429005,6.545699771745955,2,8.900001525878906,9.190002441406264,12.429996490478516,14.6199951171875,1.7299957275390625,3,-0.023257880426047817,-1.6423269049780307,112.6999969482422,1.1244760734953456,114.18000030517578,1.6619744038856235,112.19000244140624,-0.023257880426047817 8413,2023-02-10,111.8000030517578,112.9000015258789,111.41000366210938,111.86000061035156,2904800.0,8.947254806823679e-05,-2.5476294277929155,0.035926721184164935,16.516533618739942,30.08196084874095,6.659975708130034,11.077202944355363,12.308260082632373,12.007455751791142,19.173888359114343,1.4899978637695312,-2.4676532895966545,-9.702496337890636,-23.427014378233693,4.0220217024524345,-16.564755358062158,-2.840237317719101,14.696989062916728,13.804831434119599,-37.80123298884549,6.8622590201715346,2,8.889999389648452,9.18000030517581,12.794994354248061,14.609992980957045,3.1399993896484375,4,-0.015474090426747744,-1.0728714926424372,111.79000091552734,-1.6423269049780307,112.6999969482422,1.1244760734953456,114.18000030517578,-0.015474090426747744 8414,2023-02-13,113.1999969482422,113.41000366210938,111.47000122070312,111.47000122070312,2552800.0,0.012522306424591845,-1.2427829277543063,-28.834435401824535,20.9906746729322,24.55952026136164,3.111869239205518,9.182413791332507,10.56642829270487,10.5979519681362,20.10102116935999,1.94000244140625,-3.7119706050396246,-7.689502334594707,-21.76056812054513,6.381563451355717,-14.725035227569919,-0.6539694416194948,12.390575602930753,60.942653692420414,13.549927430054971,7.035532892975212,2,1.2550010681152202,7.780006408691406,11.395000457763658,13.209999084472642,-0.03999328613282671,0,-0.015194290085493778,-2.5476294277929155,111.8000030517578,-1.0728714926424372,111.79000091552734,-1.6423269049780307,112.6999969482422,-0.015194290085493778 8415,2023-02-14,112.25,112.9000015258789,111.56999969482422,112.80999755859376,2662600.0,-0.008392199415663937,2.594572860176918,-0.3236988101643246,19.99217620993599,23.688304275857856,1.6608329922864868,9.729457701081614,11.129420607450982,11.58151814937699,21.778428745326053,1.629997253417983,-5.127352526901106,-8.066999435424805,-22.58133113967483,6.447332268825221,-15.324165287549818,-0.8098335832997918,12.488538161481486,31.851910459064015,-9.686201724354746,7.25716585212501,2,2.204998016357422,8.730003356933608,12.34499740600586,14.159996032714844,3.7900009155273438,1,-0.007750581261310008,-1.2427829277543063,113.1999969482422,-2.5476294277929155,111.8000030517578,-1.0728714926424372,111.79000091552734,-0.007750581261310008 8416,2023-02-15,113.33999633789062,113.36000061035156,111.27999877929688,111.27999877929688,1602800.0,0.00971043508143099,-1.0194216467660218,-3.6785831062669367,18.425259085290108,22.868833901085925,0.038768051048222674,8.245483167009283,9.63582914557233,10.532887817036595,23.807786210115413,2.0800018310546875,-6.664874781055801,-6.458502960205081,-21.201579448803074,8.284573528392912,-13.83004120450407,0.9130352840939082,10.597629497280877,77.15351952497659,40.5718813609611,7.371538244298994,2,0.07000350952148438,7.585006713867202,11.255001068115234,13.069999694824219,5.69000244140625,2,0.0016763935728374424,2.594572860176918,112.25,-1.2427829277543063,113.1999969482422,-2.5476294277929155,111.8000030517578,0.0016763935728374424 8417,2023-02-16,111.72000122070312,113.23999786376952,111.62000274658205,111.9000015258789,2742100.0,-0.014293234246787412,-7.52635171763054,-0.08737889247725994,17.481992658189256,22.08498239256234,1.1056362875755497,9.402441399583807,10.885045949732614,12.213670208291077,25.94681267396495,1.7199935913085795,-8.371966708162972,-7.478498077392572,-22.523244665407304,7.5662485106221595,-15.000871371399938,0.043875216614793544,11.205014449998401,20.657344260416068,-11.502656665108262,7.522373294007367,2,1.0999984741210938,9.205001831054702,12.874996185302734,14.689994812011719,6.9199981689453125,3,0.014590021801001551,-1.0194216467660218,113.33999633789062,2.594572860176918,112.25,-1.2427829277543063,113.1999969482422,0.014590021801001551 8418,2023-02-17,112.0,112.47000122070312,110.7300033569336,111.1500015258789,3370500.0,0.002506254710324729,-1.0591753908383783,-4.722205738990379,17.97961544146706,21.35280735728454,0.5863000688207478,8.45405156046131,10.326913787498484,12.009797063795077,27.441527682379817,1.7399978637695312,-8.412612575171863,-6.498999404907224,-21.515087877848686,8.517089068034252,-14.007043641377962,1.0090448315635143,9.99341431938916,47.38792904663894,18.3698100791354,7.508044236470736,2,0.5450019836425781,8.650005340576186,12.889997482299805,14.409996032714844,6.019996643066406,4,0.013571398598807294,-7.52635171763054,111.72000122070312,-1.0194216467660218,113.33999633789062,2.594572860176918,112.25,0.013571398598807294 8419,2023-02-21,112.0199966430664,112.23999786376952,111.25,111.3000030517578,2656400.0,0.00017854145595008752,-1.4146298346653419,0.8470528044807233,18.25454122538588,19.97687115819097,0.6030714627605391,7.612240818545814,10.068414755120031,12.061705694794881,28.534986421948886,0.989997863769517,-8.352760250874184,-5.709502410888675,-20.376132641255566,8.957127819478202,-13.042817526072113,1.6238127042947639,8.8470765800772,49.0492256011418,22.48129246362708,7.333315115183441,2,0.3900032043457031,8.63000869750978,12.417503356933594,14.389999389648438,7.1700057983398295,1,0.02606682633319446,-1.0591753908383783,112.0,-7.52635171763054,111.72000122070312,-1.0194216467660218,113.33999633789062,0.02606682633319446 8420,2023-02-22,111.73999786376952,112.33999633789062,111.37000274658205,112.33999633789062,2270200.0,-0.0024995428288492327,2.2333201937870664,-0.8333386315711427,32.808175798265935,20.41414568690455,0.5593823945076366,7.011260320859719,10.098516389300443,12.36145703267941,29.481645439261918,0.9699935913085795,-8.086560659026816,-5.202001190185555,-19.343960880812986,8.939958500441875,-12.27298103549927,1.86897865512816,8.113368372753087,38.402873064727544,10.941887924415617,7.0709798453137145,2,0.6000022888183736,8.910007476806669,12.7625026702881,14.669998168945327,7.360000610351577,2,0.012708124445027114,-1.4146298346653419,112.0199966430664,-1.0591753908383783,112.0,-7.52635171763054,111.72000122070312,0.012708124445027114 8421,2023-02-23,110.72000122070312,112.0999984741211,110.19000244140624,112.0,2459500.0,-0.00912830376379592,1.5810831709505002,2.1333367241839203,32.255865270253366,21.633870442273302,1.418109593693174,7.067304349412979,10.896744238083897,13.409526582510324,30.641967009519377,1.909996032714858,-7.710906553149556,-5.379998016357419,-18.849405493211606,8.089409460496768,-12.114701754784505,1.3547057220696672,8.221028727860585,17.377035237850325,-10.698902276361043,6.734703738427091,2,1.0800018310546875,9.660003662109375,13.782499313354492,15.689994812011719,9.729995727539077,3,0.04804912966194452,2.2333201937870664,111.73999786376952,-1.4146298346653419,112.0199966430664,-1.0591753908383783,112.0,0.04804912966194452 8422,2023-02-24,109.7699966430664,110.2699966430664,109.4499969482422,109.73999786376952,1997000.0,-0.008580243561802647,-1.688520899517301,-0.02343656867654831,34.887073068406366,23.67504149223624,2.2925270257094468,6.842574147747342,11.580676763015788,14.410467054192779,31.31707651405208,1.2700042724609233,-7.631228328105138,-5.361502456665036,-17.61355648840012,6.890551575070049,-11.487529472532572,0.7645245592024992,8.120910004638404,10.596001394509456,-19.22920630216953,6.126027015867539,2,1.660003662109375,10.240005493164091,14.732503890991211,16.639999389648438,11.580001831054688,4,0.0843582255572144,1.5810831709505002,110.72000122070312,2.2333201937870664,111.73999786376952,-1.4146298346653419,112.0199966430664,0.0843582255572144 8423,2023-02-27,111.08999633789062,111.18000030517578,110.26000213623048,110.43000030517578,2300100.0,0.01202514106943453,1.1904614853634052,22.00076297048805,45.870840769905826,26.439504391899973,0.9624313499690089,4.3450152477019515,10.00187860520768,13.083332406939263,31.505910084328768,1.410003662109375,-7.321893985470837,-3.1525028228759737,-13.663819901012658,7.358814255260711,-8.408161361944323,2.1031557161923757,5.619182951889414,56.74739570958642,22.505183272825434,5.255658539068343,2,0.31500244140625,8.920005798339872,13.412504196166992,15.319999694824219,14.150001525878892,0,0.0679629426649162,-1.688520899517301,109.7699966430664,1.5810831709505002,110.72000122070312,2.2333201937870664,111.73999786376952,0.0679629426649162 8424,2023-02-28,110.94000244140624,111.23999786376952,110.47000122070312,110.68000030517578,2900400.0,-0.0013502016511744985,-1.2646949926510593,0.3939449986706063,35.888477659710915,28.205760108541632,0.8472266796809151,3.239504637386929,9.918877804147314,13.171916490098013,32.06111662462849,0.769996643066392,-6.737491165422412,-2.3999965667724723,-10.37290329360566,5.572910160060715,-6.386449930189059,1.5864567966441143,4.752891320558504,51.55729438909319,17.590766905030947,3.9864533634165924,2,0.4649963378906392,9.069999694824261,13.562498092651381,15.469993591308608,15.20999908447267,1,0.06381822648146707,1.1904614853634052,111.08999633789062,-1.688520899517301,109.7699966430664,1.5810831709505002,110.72000122070312,0.06381822648146707 8425,2023-03-01,110.41000366210938,111.02999877929688,109.7300033569336,110.9800033569336,2012700.0,-0.0047773460215739805,2.8806381452338385,-2.192288506118257,39.12630489847728,30.505876310006876,1.2167256889042903,2.456529551753249,10.299376526502954,13.645262663801134,32.5545566035285,1.2999954223632812,-6.0561104648664354,-2.016495895385745,-5.526608805044532,1.4936170142730418,-3.7715523502151456,-0.2614394405563445,4.408884545934214,36.226647588392616,0.09670828575327306,1.7550564548293963,3,0.9349937438964844,9.599998474121122,13.784996032714844,15.999992370605469,14.75,2,0.07952176875354988,-1.2646949926510593,110.94000244140624,1.1904614853634052,111.08999633789062,-1.688520899517301,109.7699966430664,0.07952176875354988 8426,2023-03-02,112.29000091552734,112.66000366210938,110.4000015258789,110.41000366210938,2349200.0,0.017027417725402616,-1.378947706565691,-3.2982425613363495,52.173918812411934,34.36053477158717,-0.9251679268995616,0.23661182157459848,8.288320379042801,11.703162183717438,32.336939211199265,2.2600021362304688,-5.496924942212871,0.08700141906737713,-2.7697387830668134,2.9437416212015677,-1.3413686819997253,1.5153715201344795,1.7772425161440566,88.4734587942254,46.96871028749841,1.4283701010670964,3,-1.2350006103515625,7.720001220703153,12.232501983642592,14.089996337890625,13.330001831054702,3,0.06064651797194953,2.8806381452338385,110.41000366210938,-1.2646949926510593,110.94000244140624,1.1904614853634052,111.08999633789062,0.06064651797194953 8427,2023-03-03,113.1500015258789,113.1999969482422,112.0500030517578,112.7699966430664,1600400.0,0.007658746133580641,3.791683885939371,0.20213055211736297,55.46559504798504,38.525643616755836,-1.7444373001208646,-0.8928396924623598,7.3351779330544105,10.806984472303043,32.109355119865,1.1499938964844034,-4.761394019209689,1.0890018463134794,-1.2013329495570275,3.3793366421839863,-0.05616555162177406,2.234169244248733,0.2708273981124023,98.55920706918536,51.3384850775583,1.1451673979352563,3,-1.8250045776367045,6.860000610351591,11.37250137329103,13.229995727539062,12.529998779296875,4,0.06451608770587325,-1.378947706565691,112.29000091552734,2.8806381452338385,110.41000366210938,-1.2646949926510593,110.94000244140624,0.06451608770587325 8428,2023-03-06,113.19000244140624,114.38999938964844,112.66000366210938,112.98999786376952,1860100.0,0.0003535211222969181,-3.0232787147028057,0.5263210729200128,49.95452898274033,42.047864478684104,-1.785666516472432,-1.0438530439567586,7.212507732493819,10.756698190572436,31.602316496521322,1.7299957275390625,-4.051763954019066,1.1655025482177592,-1.0210056597270807,3.352010756162599,0.07224844424533217,2.2587566521901863,-3.740005493164034,74.2489706038848,27.575770315413408,1.0932541039724233,3,-1.2700042724609233,6.819999694824261,12.022495269775419,13.189994812011733,12.939994812011719,0,0.07209113752726481,3.791683885939371,113.1500015258789,-1.378947706565691,112.29000091552734,2.8806381452338385,110.41000366210938,0.07209113752726481 8429,2023-03-07,112.13999938964844,113.62999725341795,111.5999984741211,113.19000244140624,1871700.0,-0.009276464609154322,1.103633661174552,-5.249895098226135,49.504054111693435,43.90296206906494,-0.8010945993617185,0.0023313602319205984,8.098880975530278,11.813038768081228,30.83587256909086,2.029998779296861,-3.1340872784975318,0.11799964904784588,-2.0678259907531924,2.303825288848884,-0.9749131708526733,1.210912468948365,-2.5912023925781114,51.71669709149551,3.03780745319672,1.0929128199005158,3,-0.220001220703125,7.5800018310546875,13.632503509521499,14.239997863769531,16.139999389648438,1,0.11681824991458245,-3.0232787147028057,113.19000244140624,3.791683885939371,113.1500015258789,-1.378947706565691,112.29000091552734,0.11681824991458245 8430,2023-03-08,112.27999877929688,112.5199966430664,111.79000091552734,112.26000213623048,1205200.0,0.0012484340147174144,1.9200274662394141,-0.019044366616759716,44.77317940090347,45.29377475024828,-0.9570874052431009,-0.3028363425222551,7.828321903926735,11.686163222500312,30.299846267090047,0.7299957275390625,-2.20778000659584,0.35299911499024006,-1.5895335228713918,2.295531752851872,-0.6182672039405759,1.324265433921056,-2.6343777343749935,47.11775087623356,1.9564107731023057,0.9712663189308162,3,-0.3600006103515625,7.44000244140625,13.492504119873061,14.099998474121094,15.59000396728517,2,0.12353048537028921,1.103633661174552,112.13999938964844,-3.0232787147028057,113.19000244140624,3.791683885939371,113.1500015258789,0.12353048537028921 8431,2023-03-09,110.45999908447266,112.79000091552734,110.30999755859376,112.16999816894531,2344700.0,-0.016209473767466842,-1.4676624091401016,-85.51430751627596,43.90713968964414,46.296004374830254,0.9187710135181675,1.4131993989748963,9.49101996271986,13.471473596454132,29.91829152655483,2.4800033569335795,-1.3148004937495017,-1.3550006866455107,-3.366938394286194,0.6569370209951728,-2.3609695404658453,-0.349031832825176,-0.719490472656247,3.6765063372561504,-42.74268785694337,1.0059688538203397,3,1.6000022888183594,3.0249977111816406,15.372503280639663,15.919998168945312,17.62000274658206,3,0.13307989045333146,1.9200274662394141,112.27999877929688,1.103633661174552,112.13999938964844,-3.0232787147028057,113.19000244140624,0.13307989045333146 8432,2023-03-10,109.19000244140624,111.88999938964844,108.91999816894531,110.5999984741211,2898200.0,-0.011497344320048453,-2.046147947306439,0.8245595249249412,37.5992899873673,45.37694317677042,2.344380073378119,2.612360505806521,10.607958523091312,14.712615829339668,29.49958916872121,2.970001220703125,-1.1372272379815769,-2.4949974060058793,-4.824645213009617,-0.1653495990021412,-3.6598213095077483,-1.3301735025040102,5.199996948242202,4.936091630820814,-39.6520018801986,1.1648239035018702,3,2.464996337890639,4.029994964599624,12.385002136230497,13.76999664306642,19.84999084472655,4,0.15047165434392684,-1.4676624091401016,110.45999908447266,1.9200274662394141,112.27999877929688,1.103633661174552,112.13999938964844,0.15047165434392684 8433,2023-03-13,110.06999969482422,110.97000122070312,108.52999877929688,109.52999877929688,2662500.0,0.00805932075961091,1.0854686363947585,-0.38298045029786804,42.001644796547176,46.05618396975223,1.457781922951071,1.682366145621728,9.623237605501487,13.7980501163579,29.100162809628806,2.44000244140625,-0.8406627502408668,-1.5284999847412166,-3.9661361983631878,0.9091362288807545,-2.747318091552202,-0.30968187793023105,4.210599670410161,30.196105417320613,-13.256477488059293,1.2188181068109873,3,1.3899993896484375,1.9650001525878906,11.505004882812514,12.889999389648438,18.109992980957003,0,0.14181884849306114,-2.046147947306439,109.19000244140624,-1.4676624091401016,110.45999908447266,1.9200274662394141,112.27999877929688,0.14181884849306114 8434,2023-03-14,111.4800033569336,112.05999755859376,110.20999908447266,110.76000213623048,2144400.0,0.012810063287169049,-1.0329571749555808,1.333333333333307,49.024044062643604,47.155932765770714,0.1479961905160252,0.14429608136171623,8.03730492976571,12.323962960008458,28.68031714257384,1.9899978637695455,-0.4892151592535754,-0.03249664306640909,-2.3506702867830427,2.2856770006502245,-1.191583464924733,1.1265901787919148,2.5705719848632924,69.24889902161124,24.11832885602773,1.159086821858319,3,-0.0200042724609375,-0.0200042724609375,10.09500122070314,11.479995727539062,17.31999969482419,1,0.13141364778738307,1.0854686363947585,110.06999969482422,-2.046147947306439,109.19000244140624,-1.4676624091401016,110.45999908447266,0.13141364778738307 8435,2023-03-15,111.37999725341795,112.02999877929688,110.72000122070312,111.38999938964844,2803200.0,-0.0008970766101921157,1.0310025253869401,-0.013891832323166707,52.661273997980615,47.21008334194501,0.44708103138430033,0.18528133024422289,7.956915112922033,12.351148992809343,28.23778249397445,1.30999755859375,-0.41232056209527457,-0.0890026092529439,-2.3814142761687407,2.203409057662853,-1.2352084427108423,1.0572032242049545,2.449755025878929,66.90133908343404,17.50582612795293,1.1462058334578975,3,0.08000183105470171,0.08000183105470171,9.765007019042997,11.15000152587892,17.730003356933608,2,0.15173282404943045,-1.0329571749555808,111.4800033569336,1.0854686363947585,110.06999969482422,-2.046147947306439,109.19000244140624,0.15173282404943045 8436,2023-03-16,113.52999877929688,113.79000091552734,111.38999938964844,111.38999938964844,2110500.0,0.019303300223532327,-1.2429927199868802,-213.954233409307,63.82353881651245,48.13874376067028,-1.6858101816607842,-2.0551230701727263,5.627793899541274,10.144720632390545,27.65085221320682,2.410003662109389,-0.1269942097241028,2.0514987945556697,-0.27488317698035303,4.3778807660916925,0.8883078087876584,3.214689780323681,-5.0,95.05699561527561,39.0701159891417,1.163190985768011,3,-2.0699996948242188,-2.0699996948242188,7.615005493164077,9.0,15.949996948242188,3,0.1263102626748216,1.0310025253869401,111.37999725341795,-1.0329571749555808,111.4800033569336,1.0854686363947585,110.06999969482422,0.1263102626748216 8437,2023-03-17,113.3499984741211,114.01000213623048,112.9800033569336,113.6500015258789,3077500.0,-0.0015854867181466226,1.0195969901416384,-0.1401883819261731,59.069030105495045,49.151466107643024,-1.6477336697472111,-1.8411425629485336,5.5516440618937395,10.243681942341226,26.99368141677988,1.0299987792968892,0.15756433911920453,1.7899986267089787,-0.681676335508044,4.261673588926001,0.5541611456004603,3.025836107817497,-4.7147996520996145,87.95614493056257,30.74087417168535,1.2358374811085124,3,-2.079998016357422,-1.8899993896484375,7.795005798339858,9.180000305175781,16.150001525878906,4,0.1299515090888741,-1.2429927199868802,113.52999877929688,1.0310025253869401,111.37999725341795,-1.0329571749555808,111.4800033569336,0.1299515090888741 8438,2023-03-20,113.5199966430664,114.27999877929688,113.01000213623048,113.01000213623048,1725700.0,0.0014997633103994712,-3.9804326362088207,-1.699964396520984,60.33651245064283,50.35507258974852,-1.9735381164023238,-1.9936428067000094,5.132828455638304,9.981952919340728,26.02616819347185,1.269996643066392,0.1455520487726858,1.8839969635009766,-0.7337987797870937,4.501792706789047,0.5750990918569414,3.1928948351450117,-4.669805688476572,81.3267274393913,22.429305979697872,1.3088978716440347,3,-2.1149978637695312,-2.05999755859375,7.315006256103516,8.845001220703125,11.60000610351564,0,0.13671597165268512,1.0195969901416384,113.3499984741211,-1.2429927199868802,113.52999877929688,1.0310025253869401,111.37999725341795,0.13671597165268512 8439,2023-03-21,114.94000244140624,115.1500015258789,113.11000061035156,113.11000061035156,2428900.0,0.012508860468034122,-1.2295069665057408,3.588277533435132,66.94089477834822,52.81815207613126,-3.301815880004469,-3.3557222358813164,3.5008437220611626,8.444490268658924,24.852510474108016,2.0400009155273438,0.048555657411881725,3.1580024719238082,0.15296396551849512,6.163040978329121,1.6554832187211446,4.660521725126472,-5.764023017333983,95.25961467254712,32.1108698413654,1.5025192532026574,3,-3.100002288818345,-3.100002288818345,5.895000457763686,7.4249954223632955,11.569999694824247,1,0.11519044678221957,-3.9804326362088207,113.5199966430664,1.0195969901416384,113.3499984741211,-1.2429927199868802,113.52999877929688,0.11519044678221957 8440,2023-03-22,113.16000366210938,115.0999984741211,113.13999938964844,114.29000091552734,2266900.0,-0.01548632975020392,-2.3504091813113366,-0.617484220093225,53.27807824520633,53.85936747119373,-1.5464910643946297,-1.5429957773443448,5.034782699792515,10.103313013148906,23.66804898742316,1.9599990844726562,-0.017139224354508542,1.3070034027099666,-1.7603124887424144,4.374319294162348,-0.2266545430162239,2.840661348436157,-3.506102469892596,47.074554969147634,-12.339105059586174,1.533657945726187,3,-1.3200035095214844,-1.3200035095214844,4.557497024536133,9.204994201660156,14.1199951171875,2,0.1382113722472893,-1.2295069665057408,114.94000244140624,-3.9804326362088207,113.5199966430664,1.0195969901416384,113.3499984741211,0.1382113722472893 8441,2023-03-23,116.04000091552734,116.5999984741211,113.66999816894531,113.79000091552734,2436200.0,0.02545066419419273,-1.3534087079082024,-1.9911552821870084,59.450614043666654,56.2872923663381,-3.9691213521244038,-4.220377477285382,1.941953981796388,7.110471397218845,22.164235799146542,3.4399948120117188,0.07287381643402568,3.9210006713867216,0.38108705274466104,7.460914290028782,2.1510438620656913,5.690957480707752,-5.946411696617588,84.53043331647278,28.82632623390643,1.7699568093210305,3,-3.4750022888183594,-3.4750022888183594,1.677499771118164,6.3249969482421875,11.379997253417969,3,0.11263357111086791,-2.3504091813113366,113.16000366210938,-1.2295069665057408,114.94000244140624,-3.9804326362088207,113.5199966430664,0.11263357111086791 8442,2023-03-24,119.02999877929688,119.20999908447266,117.61000061035156,118.08000183105469,2527300.0,0.025766958291788766,1.4427503144947118,0.4222208658854167,66.00875706994532,58.954749285604564,-6.053073771396242,-6.831314223196173,-1.2978968168839344,4.015247847646748,20.75782639112978,3.1699981689453125,0.30111701137656155,6.447998428344732,1.917891054520254,10.97810580216921,4.182944741432493,8.713052115256971,-8.285768634865988,97.09676784233233,41.93167055553486,2.2650536869122413,3,-4.319999694824219,-5.159999847412109,-1.862497329711914,3.279998779296875,7.1300048828125,4,0.08779296862481178,-1.3534087079082024,116.04000091552734,-2.3504091813113366,113.16000366210938,-1.2295069665057408,114.94000244140624,0.08779296862481178 8443,2023-03-27,118.63999938964844,119.4000015258789,118.13999938964844,118.9000015258789,2276500.0,-0.0032764798256578187,1.0,-0.2736873383767809,68.48691502556582,61.117290503707025,-4.827210402290703,-6.162648245786642,-1.1774272922316982,4.33309065353815,19.805771359640335,1.2600021362304688,0.7033090764353886,5.680498886108396,0.46711439169955327,10.893883380517238,3.0738066389039744,8.287191133312817,-6.879876972412532,87.91729689014281,30.981059538113016,2.606692247204423,3,-3.579998016357422,-4.674999237060547,-1.7674980163574219,3.6699981689453125,6.430000305175781,0,0.09153742975574497,1.4427503144947118,119.02999877929688,-1.3534087079082024,116.04000091552734,-2.3504091813113366,113.16000366210938,0.09153742975574497 8444,2023-03-28,118.0199966430664,118.44000244140624,117.36000061035156,118.08999633789062,1551100.0,-0.005225916636645955,1.805156202007458,0.26922738343261243,65.89146238891226,62.58731143603277,-3.5558895721403587,-5.254431472562942,-0.8087676439316027,4.871649205626738,18.689187053209857,1.279998779296875,1.336412088994976,4.706496429443362,-0.8778044563859311,10.290797315272656,1.9143459865287156,7.498646872358009,-5.190291150620482,77.95520108810241,18.960024122806907,2.792150442914646,3,-2.6249961853027344,-4.054996490478516,-1.4224929809570312,4.015003204345703,5.990005493164077,1,0.0601593484618419,1.0,118.63999938964844,1.4427503144947118,119.02999877929688,-1.3534087079082024,116.04000091552734,0.0601593484618419 8445,2023-03-29,119.19000244140624,119.33000183105469,118.08000183105469,118.08000183105469,1522800.0,0.009913623382640235,-1.2522510138153824,-15.857220708446663,75.07179119749858,63.837117256142335,-3.913038863926431,-6.042750545402654,-2.164964311161853,3.5880143043641937,17.414869982189636,1.3100051879882812,1.9427646047435019,5.437502288818351,-0.5515147661400732,11.426519343776775,2.442993761339139,8.432010816297563,-5.440455504279697,96.33509665891276,29.08906335363484,2.994508527479212,3,-2.999999999999986,-5.225002288818345,-2.659999847412095,1.4600028991699503,6.229995727539077,2,0.06141454438196492,1.805156202007458,118.0199966430664,1.0,118.63999938964844,1.4427503144947118,119.02999877929688,0.06141454438196492 8446,2023-03-30,119.0999984741211,120.0500030517578,118.83999633789062,120.0,1979500.0,-0.0007551301740209571,1.4199949646380665,-0.8108117396384735,80.52983569320945,66.22165121033282,-3.296502926903571,-5.709108685464528,-2.266358367185944,3.595285212964299,17.07069309950971,1.2100067138671733,2.394048081271535,5.006998443603521,-1.3922215095957995,11.406218396802842,1.807388467003861,8.206608420203182,-4.559387894569227,64.68387674993794,-10.012516518208812,3.1996099765996586,3,-2.569995880126953,-4.80999755859375,-2.6049957275390625,1.5500068664550923,6.660003662109389,3,0.06868178345907539,-1.2522510138153824,119.19000244140624,1.805156202007458,118.0199966430664,1.0,118.63999938964844,0.06868178345907539 8447,2023-03-31,120.4499969482422,120.52999877929688,118.97000122070312,119.37999725341795,2347300.0,0.011334999927933964,1.5365744732320632,-1.1888865341415142,81.07779917355944,68.52623862399022,-3.9487010762846637,-6.8345812115965145,-3.7963364250982607,2.1194272176515057,17.051433079742,1.55999755859375,2.8836153940707163,5.991997146606465,-0.98722378742562,12.97121808063855,2.5023866795904297,9.4816076136225,-5.027883573137387,97.4762814742795,16.442415043344184,3.48961046701604,3,-3.629997253417983,-5.919998168945327,-4.3599929809570455,-0.06999206542970171,4.960006713867173,4,0.057866346179304085,1.4199949646380665,119.0999984741211,-1.2522510138153824,119.19000244140624,1.805156202007458,118.0199966430664,0.057866346179304085 8448,2023-04-03,121.3499984741211,121.6500015258789,119.5999984741211,120.13999938964844,1946400.0,0.007471992932184257,1.2651902495774339,1.1308405883904524,80.48173047108048,70.0307759231827,-4.046775063638762,-7.475167407781399,-4.9427502002129415,1.0550492107558682,17.76678553794714,2.0500030517578125,3.091026985177649,6.483998870849604,-1.1100818524498806,14.078079594149088,2.6869585091998545,10.281039232499353,-5.008465726261704,93.00692336283721,10.049323250933512,3.797040361649742,4,-3.954998016357422,-6.259998321533203,-5.6299972534179545,-1.3399963378905966,3.3899993896484233,0,0.039637455694027546,1.5365744732320632,120.4499969482422,1.4199949646380665,119.0999984741211,-1.2522510138153824,119.19000244140624,0.039637455694027546 8449,2023-04-04,125.23999786376952,125.47000122070312,121.2300033569336,121.43000030517578,3303700.0,0.0320560316321552,-1.0142548549143549,3.148760695347315,84.68466714016246,73.52039691151116,-7.065034635973504,-10.891858607840149,-9.084818227994361,-2.9253644786635533,18.511944132150195,4.239997863769531,3.5488585166492896,9.718998336791984,0.9465407276490652,18.491455945934902,5.332769532220524,14.105227141363443,-7.83677136030623,96.88764037983837,11.407494526498084,4.386228804571457,4,-5.669998168945298,-8.239997863769517,-9.532497406005831,-5.22999572753902,0.08000183105470171,1,-0.001357379206682996,1.2651902495774339,121.3499984741211,1.5365744732320632,120.4499969482422,1.4199949646380665,119.0999984741211,-0.001357379206682996 8450,2023-04-05,126.1500015258789,126.2699966430664,124.83999633789062,125.23999786376952,2564700.0,0.007266078550234756,1.4869702518376986,0.23884625859058822,83.67127510543345,76.21158147392968,-6.636532127441271,-11.288231767968597,-10.244092162207835,-3.8765409467239067,19.36310999129781,1.4300003051757812,4.062077849259396,9.935501861572263,0.11185897170089731,19.75914475144363,5.02368041663658,14.847323306507946,-7.133420078967646,98.38499175963814,13.533125143111974,4.911821444935681,4,-4.335002899169922,-8.750003814697266,-10.44250106811522,-6.139999389648409,-0.6800003051757812,2,-0.01696392678369818,-1.0142548549143549,125.23999786376952,1.2651902495774339,121.3499984741211,1.5365744732320632,120.4499969482422,-0.01696392678369818 8451,2023-04-06,125.16000366210938,126.0500030517578,124.75,125.8000030517578,1991000.0,-0.007847783208836834,1.2807083294294332,-0.7032932023206414,80.20460034677636,77.78889739357757,-4.712371151951714,-9.63444288330021,-9.522264489877415,-2.997918973131206,19.715650560678764,1.4000015258789062,4.386281510913292,8.210503768920901,-1.992664638402303,18.413672176244106,3.108919565259299,13.312087972582503,-4.692739175967091,84.79460716431949,0.32155539965985724,5.101584203661602,4,-3.3450050354003906,-7.760005950927734,-9.482503890991197,-5.150001525878878,-0.32000732421875,3,0.002077297053600491,1.4869702518376986,126.1500015258789,-1.0142548549143549,125.23999786376952,1.2651902495774339,121.3499984741211,0.002077297053600491 8452,2023-04-10,125.62000274658205,125.8000030517578,123.73999786376952,124.79000091552734,1421200.0,0.0036752881992119235,2.4621864902293487,-1.2968790978232874,80.49394917072692,79.1230122985955,-4.625715760348058,-9.276022241207016,-10.301553599022185,-3.5825991169446496,19.428591530658817,2.0600051879882812,5.153265535266868,7.84900283813478,-2.3693257910752408,18.0673314673448,2.7398385235297695,12.95816715273979,-3.9921918290549314,90.25496139548206,5.161516550835856,5.109164314605013,4,-3.805004119873061,-8.220005035400405,-10.087501525878906,-5.610000610351548,-0.5,0,0.0011144673347194267,1.2807083294294332,125.16000366210938,1.4869702518376986,126.1500015258789,-1.0142548549143549,125.23999786376952,0.0011144673347194267 8453,2023-04-11,125.68000030517578,126.25,124.73999786376952,125.12999725341795,1596100.0,0.0004776115051896568,-1.270676777990634,0.6626528173545421,79.05843050006801,80.58600875539058,-4.003032149296757,-8.544686243507684,-10.678022697623533,-3.7415295296129187,19.049623479427467,1.510002136230483,5.657818417740998,7.128500366210943,-2.9973489617688642,17.254349694190736,2.0655757022210395,12.191425030200847,-3.123752242540803,88.29370786040612,4.300894208143362,5.062924663989898,4,-3.5050010681152344,-8.28000259399414,-10.012500762939425,-5.669998168945284,-0.7600021362304688,1,-0.0021482864609388974,2.4621864902293487,125.62000274658205,1.2807083294294332,125.16000366210938,1.4869702518376986,126.1500015258789,-0.0021482864609388974 8454,2023-04-12,126.12999725341795,127.18000030517578,125.81999969482422,126.27999877929688,1377100.0,0.003580497669871896,-2.532484518206589,-0.2727285337772417,87.81338903013283,82.00174184790548,-3.5555492290111346,-8.264598305555367,-11.449656024642806,-4.276392650990445,19.34782117905226,1.5,5.815512419487732,6.845997619628889,-3.245451167794542,16.937446407052335,1.8002732259171665,11.891722013340612,-2.8309994746966964,69.47667713489795,-18.393492100695937,5.045724393711721,4,-3.1199989318847514,-8.274997711181626,-10.16499710083005,-6.119995117187457,0.08000183105470171,2,-0.01102037120365329,-1.270676777990634,125.68000030517578,2.4621864902293487,125.62000274658205,1.2807083294294332,125.16000366210938,-0.01102037120365329 8455,2023-04-13,128.27999877929688,128.72000122070312,126.58000183105469,126.58000183105469,1637200.0,0.017045917487488627,-1.5176508603279748,-11.333197701031427,87.27160030907872,82.75082680522428,-4.783580046365344,-9.574464698373674,-13.892948000356967,-6.508561338471225,19.797077504473158,2.5900039672851705,6.054027418428575,8.150999069213867,-1.9838974239816594,18.28589556240938,3.083550822616104,13.21844731581163,-4.204800495284715,91.16461556609919,2.753353162627022,5.067448246597759,4,-4.43499755859375,-9.654998779296875,-12.459999084472656,-8.269996643066378,-2.6199951171875,3,-0.023074517560335184,-2.532484518206589,126.12999725341795,-1.270676777990634,125.68000030517578,2.4621864902293487,125.62000274658205,-0.023074517560335184 8456,2023-04-14,127.87000274658205,128.52999877929688,127.44000244140624,127.9800033569336,1377100.0,-0.0031961025617113226,-1.247412301399995,-0.0647063575409885,81.93642136296022,82.84622927071328,-3.3511414092603786,-8.4692930008258,-13.40277790641241,-6.172933379939579,21.205172437170614,1.0899963378906392,6.430064351928621,7.024002838134777,-3.1739962632831435,17.22200193955271,1.9250032874258096,12.123002388843744,-2.8658438752316897,82.93176905317473,-4.199867537397665,5.098999550708965,4,-3.710002899169936,-9.245002746582045,-12.050003051757827,-7.860000610351548,-2.75,4,-0.018769073858826313,-1.5176508603279748,128.27999877929688,-2.532484518206589,126.12999725341795,-1.270676777990634,125.68000030517578,-0.018769073858826313 8457,2023-04-17,128.08000183105472,128.41999816894528,127.12000274658205,127.37000274658205,1534600.0,0.0016422857586768647,-1.1487543900576986,-6.454501317798161,84.55344037568352,83.29864148233584,-2.6429374364028035,-7.9255210891844,-13.503686369500912,-6.479667552906648,22.72559190013531,1.2999954223632386,6.592637680185902,6.497501754760776,-3.5475360703503043,16.542539579871843,1.474982842205236,11.520020667316317,-2.3326744898338063,83.9196268884181,-2.9840494666211868,5.022518912555534,4,-3.1049995422363565,-9.455001831054716,-15.30750274658206,-8.069999694824219,-2.790000915527372,0,-0.025296732095911878,-1.247412301399995,127.87000274658205,-1.5176508603279748,128.27999877929688,-2.532484518206589,126.12999725341795,-0.025296732095911878 8458,2023-04-18,129.03999328613278,129.3800048828125,127.81999969482422,128.80999755859378,1668700.0,0.007495248605198679,2.4285115444591625,0.3239380621312037,89.35715231604036,83.81780650187781,-2.6791270973184282,-8.077304692351419,-14.274450319483208,-7.496346777069519,24.5550118388993,1.5600051879882812,6.763727071008418,6.681493377685513,-3.1363738672547186,16.499360622625744,1.772559755215397,11.590427000155628,-2.6981311690154257,90.44912637130587,2.3138277218168497,4.908933622470113,4,-2.4799919128417685,-10.084991455078097,-16.602495193481417,-9.294990539550739,-3.639991760253878,1,-0.030378105575831538,-1.1487543900576986,128.08000183105472,-1.247412301399995,127.87000274658205,-1.5176508603279748,128.27999877929688,-0.030378105575831538 8459,2023-04-19,128.17999267578122,128.89999389648438,128.05999755859378,128.58000183105472,1221400.0,-0.006664605200688456,-1.6249910592949015,-1.739202547602349,82.83418061117706,83.72479600251599,-1.5178491447972675,-6.508218825975433,-13.175542559262382,-6.725115828178133,26.924129465898467,0.9799957275390057,6.833453061833723,5.159493255615203,-4.3322844957679365,14.651271006998343,0.4136043799236404,9.905382131306766,-1.2305020055248406,57.14246788845736,-28.718176050213458,4.745888875691567,4,-1.619991302490206,-8.384990692138643,-16.43249320983884,-8.629989624023395,-2.7799911499023153,2,-0.025432943463195135,2.4285115444591625,129.03999328613278,-1.1487543900576986,128.08000183105472,-1.247412301399995,127.87000274658205,-0.025432943463195135 8460,2023-04-20,128.80000305175778,129.58000183105472,128.14999389648438,128.27999877929688,1621100.0,0.00483702926668772,-2.666621021538053,-1.2999809269499636,84.10692316895793,84.15838742720284,-1.9248434795657943,-6.215093550730671,-13.608668856857662,-7.454184475803515,29.484155332675936,1.430007934570341,6.926009551981537,4.997503662109352,-3.6095750620127944,13.604582386231485,0.6939643000482931,9.301043024170411,-1.3644095389901736,68.2927207485472,-19.410273928641033,4.303539362061066,4,-2.1400032043456747,-8.650001525878864,-17.340003967285128,-9.249999999999957,-1.9999999999999858,3,-0.020108725977625475,-1.6249910592949015,128.17999267578122,2.4285115444591625,129.03999328613278,-1.1487543900576986,128.08000183105472,-0.020108725977625475 8461,2023-04-21,129.11000061035156,130.1199951171875,128.69999694824222,129.05000305175778,1679700.0,0.0024068132860928237,-2.736789270800076,0.1153789723877484,82.85283943299332,84.42048634523245,-1.8054752240538505,-5.7927095629491845,-13.676614762053063,-7.84923272214337,32.04874291789132,1.419998168945284,6.509309847593343,4.654001235961914,-3.4409681157081877,12.748970587632002,0.6065165601268632,8.701485911796965,-1.245525433926531,66.333430820289,-19.30162258748028,4.047484675835046,4,-1.6800041198730469,-8.355003356933594,-17.650001525878906,-9.559997558593736,-2.6299972534179688,4,-0.02672137659308149,-2.666621021538053,128.80000305175778,-1.6249910592949015,128.17999267578122,2.4285115444591625,129.03999328613278,-0.02672137659308149 8462,2023-04-24,129.47999572753906,129.61000061035156,128.22000122070312,128.61000061035156,1226700.0,0.0028657355389853922,1.4601652803284002,14.500508646992113,82.13441138101848,84.76226199867138,-1.7548951852479604,-5.628238759288479,-13.765931889207423,-8.284628351325424,33.56428636364036,1.3899993896484375,6.107777407547616,4.5014965057373075,-3.466854666360206,12.469847677834807,0.517320919688558,8.485672091786057,0.6399993896484375,72.17388419882906,-12.011130505279255,3.984175586048751,4,-1.5099983215332031,-7.929996490478516,-18.019996643066406,-9.929992675781236,-1.4799957275390625,0,-0.03367310105671939,-2.736789270800076,129.11000061035156,-2.666621021538053,128.80000305175778,-1.6249910592949015,128.17999267578122,-0.03367310105671939 8463,2023-04-25,129.5,129.8699951171875,128.8699951171875,128.99000549316406,1424300.0,0.00015449701205616506,-1.6666124142982117,0.5862038725971657,74.25971771211792,83.25629851889194,-1.3142560314641116,-5.051938524159965,-13.499561196189916,-8.358445581869034,35.11829288662124,1.0,5.8337319988175125,3.9785007476806697,-3.6437638061541406,11.60076530151548,0.16736847076325034,7.789633024598075,0.6199951171875,69.90311398180754,-12.151508532772937,3.811132276917407,4,-1.1500015258789062,-7.935001373291016,-18.135000228881836,-9.949996948242173,-1.8099975585937642,1,-0.03250964543994328,1.4601652803284002,129.47999572753906,-2.736789270800076,129.11000061035156,-2.666621021538053,128.80000305175778,-0.03250964543994328 8464,2023-04-26,125.12000274658205,127.04000091552734,124.08999633789062,126.20999908447266,4249900.0,-0.03382237261326604,1.1454578746448865,-2.137270741704786,45.795918113139436,78.64788938600981,3.249082753104645,-0.11884704794854883,-8.923313389406204,-4.1092123200735955,36.15818823031908,5.410003662109375,5.402014566314378,-0.7564968109130774,-7.520768415610732,6.007774793784591,-4.138632613261919,2.62563899143575,4.961992492675776,17.081370102889537,-60.30892368235027,3.3821358023488326,4,1.984992980957017,-3.505004882812514,-13.68750381469728,-5.569999694824219,2.549995422363267,2,0.002237841857020806,-1.6666124142982117,129.5,1.4601652803284002,129.47999572753906,-2.736789270800076,129.11000061035156,0.002237841857020806 8465,2023-04-27,126.51000213623048,126.7300033569336,124.0500030517578,124.0500030517578,2465900.0,0.011109329916366262,-1.1788628476260343,-2.2568874765518374,55.3359681410614,75.69228347246549,1.7674743726363857,-0.9827168494884972,-10.066238123397667,-5.636632811026729,36.90140912533047,2.6800003051757955,5.07847804721068,0.267502593994152,-5.721100110657332,6.256105298645636,-2.726798758331583,3.261803946319887,3.359992980957017,40.527220760024804,-34.44239146636693,2.994301352325742,4,0.5749969482421733,-4.880004882812514,-14.670001983642592,-6.959999084472656,0.5099945068359233,3,-0.008774014636062422,1.1454578746448865,125.12000274658205,-1.6666124142982117,129.5,1.4601652803284002,129.47999572753906,-0.008774014636062422 8466,2023-04-28,127.27999877929688,127.6999969482422,126.27999877929688,126.44000244140624,1828600.0,0.006086448739738737,-1.4482649759280453,0.341462053052226,56.404313674470494,72.56460272788625,1.011337246905498,-1.1683698618490723,-10.610257754310652,-6.551506565274252,37.54850415572466,1.4199981689453267,4.597658704345918,0.6284992218017607,-4.335930762788053,5.59292920639156,-1.853715770493153,3.11071421409666,2.2407968139648347,55.49828403933742,-16.81336447225823,2.4822149922949013,4,-0.19499969482421875,-5.385002136230469,-15.439998626708984,-7.729995727539048,-0.1399993896484375,4,-0.003771179542289227,-1.1788628476260343,126.51000213623048,1.1454578746448865,125.12000274658205,-1.6666124142982117,129.5,-0.003771179542289227 8467,2023-05-01,127.41999816894531,127.66999816894531,126.33999633789062,127.13999938964844,1438300.0,0.0010999323616525114,2.4102664423490747,0.3333333333333277,56.67177828861496,68.93289450261678,0.8581102472137729,-0.8004607385075104,-10.465768895434266,-6.807340891160422,38.054011728284586,1.3300018310546875,3.98712114066619,0.41999855041504475,-3.6001963582901055,4.440193459120209,-1.5900989039375304,2.43009600476762,1.7725498718261576,57.90377511345801,-11.874587149895035,2.010097454352581,5,-0.33499908447265625,-3.6800003051757812,-14.854999542236328,-7.869995117187486,-1.1800003051757955,0,-0.007377137227434161,-1.4482649759280453,127.27999877929688,-1.1788628476260343,126.51000213623048,1.1454578746448865,125.12000274658205,-0.007377137227434161 8468,2023-05-02,126.16000366210938,127.41999816894531,124.73999786376952,126.88999938964844,1862100.0,-0.009888514557701678,1.9944249801805647,-2.607138964577657,50.108326516447335,65.29668849209125,1.862475403017612,0.8836699604620293,-8.939088433476172,-5.623623076358314,37.905553336227634,2.6800003051757955,3.5640421968980434,-1.0804962158203182,-4.137691921673223,1.976699490032587,-2.6090940687467707,0.4481016371061344,2.723991679321273,57.808332566908796,-11.512144859501596,1.528597852926452,5,0.9249954223632812,-2.4200057983398438,-11.870004653930664,-6.610000610351548,0.9499969482421875,1,0.014584624956247128,2.4102664423490747,127.41999816894531,-1.4482649759280453,127.27999877929688,-1.1788628476260343,126.51000213623048,0.014584624956247128 8469,2023-05-03,125.06999969482422,126.8499984741211,124.81999969482422,126.30999755859376,1769400.0,-0.008639853643350293,-1.3333347949049612,1.6986371522334593,37.451123204420824,60.11271071825379,2.754610525923013,2.066221327089039,-7.590210615922047,-4.594654464469215,36.661107241392635,2.029998779296875,3.0379147930268573,-2.1620002746581974,-5.243463846636388,0.9194632973199788,-3.7027320606472927,-0.6212684886691022,3.5239561092260487,27.94516023845573,-37.01715127157145,1.5407317859890903,5,2.0149993896484375,-1.3300018310546875,-10.557498931884766,-5.519996643066392,0.870002746582017,2,0.02094829098085005,1.9944249801805647,126.16000366210938,2.4102664423490747,127.41999816894531,-1.4482649759280453,127.27999877929688,0.02094829098085005 8470,2023-05-04,124.01000213623048,125.9800033569336,123.86000061035156,125.93000030517578,2534400.0,-0.008475234358200745,1.0990081808087142,1.5483882876286401,35.63986498683582,54.866824668680735,3.423734241288969,3.1175116626901627,-6.269292474744603,-3.6040724288548773,35.02329009265534,2.1200027465820312,2.2785444117040896,-3.114997863769517,-6.489353282198024,0.25935755465900456,-4.802175572983785,-1.4278201545552633,4.3113165026822315,3.9062934617619525,-56.35473732263739,1.6871777092142577,5,2.8549957275390483,0.08999633789061079,-9.330001831054702,-4.459999084472656,1.75,3,0.029513716391151856,-1.3333347949049612,125.06999969482422,1.9944249801805647,126.16000366210938,2.4102664423490747,127.41999816894531,0.029513716391151856 8471,2023-05-05,125.41999816894531,125.66000366210938,123.2699966430664,123.77999877929688,2806500.0,0.01137001861483622,1.2547125675665949,-0.8541671633725199,40.9152781917897,50.28692098098865,1.6039371839817136,1.8213753314628036,-7.363721459296542,-5.053635613928293,33.4486834416216,2.3900070190429688,1.7030321516312057,-1.7180015563964872,-5.062352476214528,1.6263493634215536,-3.3901770163055005,-0.04582609648745972,2.544415027682504,48.86365409724354,-8.057532939786299,1.672175459909022,5,1.1499977111816406,-0.94000244140625,-10.342496871948242,-5.869995117187486,1.9000015258789062,4,0.012757124043055956,1.0990081808087142,124.01000213623048,-1.3333347949049612,125.06999969482422,1.9944249801805647,126.16000366210938,0.012757124043055956 8472,2023-05-08,125.76000213623048,126.18000030517578,124.27999877929688,125.25,1831400.0,0.0027109230764552628,1.814820256913087,0.3109770280706085,38.30245386854488,46.29166944281388,0.7607616408098323,1.573048557984336,-7.347075021065891,-5.445842073251995,32.306367995452085,1.9000015258789062,1.0082266637229225,-1.3849975585937386,-4.716531965387318,1.946536848199841,-3.0507647619905214,0.2807696448030441,1.7349694050411983,60.00011030445903,7.0176011943959935,1.6657672033967892,5,-0.2750053405761861,-1.2150039672851705,-10.35000038146974,-6.209999084472656,2.1399993896484233,0,0.010973260416480057,1.2547125675665949,125.41999816894531,1.0990081808087142,124.01000213623048,-1.3333347949049612,125.06999969482422,0.010973260416480057 8473,2023-05-09,125.41000366210938,126.5500030517578,124.83999633789062,125.51000213623048,2916900.0,-0.002783066699871495,-1.7580461573484214,-0.19607461815790533,39.74837105866232,45.61971977009419,0.5247667834300387,2.0045571211869344,-6.679693841529172,-5.15188868636605,31.003415887456832,1.7100067138671733,0.30186307431344517,-1.7214962005615178,-5.080104002827142,1.6371116017040919,-3.4008001016943297,-0.04219229942870584,1.6624703893417774,59.77670180164437,7.018001347479199,1.679303901132806,5,0.07499313354492188,-0.5500068664550781,-9.735004425048828,-5.860000610351548,3.5800018310546875,1,0.00661824557390478,1.814820256913087,125.76000213623048,1.2547125675665949,125.41999816894531,1.0990081808087142,124.01000213623048,0.00661824557390478 8474,2023-05-10,124.73999786376952,129.5,122.93000030517578,129.32000732421878,4824200.0,-0.005342522755561352,1.659921698237052,45.80079346913254,35.029468276942794,43.36344200741434,1.2686078675637873,2.7037088712649364,-5.688711628439037,-4.526106568991764,29.82506027346658,6.569999694824219,-0.46655173817994466,-2.322002029418954,-5.822403199633428,1.1783991407955199,-4.072202614526205,-0.571801444311717,-1.4700012207031108,27.54943139525005,-22.284121083470172,1.7502005851072395,5,1.4750022888183736,0.9350013732910298,-8.497497558593736,-5.18999481201169,3.920005798339858,2,0.01899954134334969,-1.7580461573484214,125.41000366210938,1.814820256913087,125.76000213623048,1.2547125675665949,125.41999816894531,0.01899954134334969 8475,2023-05-11,125.31999969482422,126.73999786376952,124.36000061035156,125.37000274658205,3183900.0,0.004649686074935877,-1.4162393692004875,0.010917674338804056,36.297894054531156,41.12939538297664,0.5610531601435156,1.9927505847361147,-5.91729347561224,-5.100624615573565,28.196386850255223,2.3799972534179545,-1.0348862751214938,-1.5940002441406307,-5.127711677556903,1.9397111892756271,-3.3608559608487667,0.17285547256750533,-2.3899993896484375,36.37746576352592,-10.899322936040392,1.7668557167081322,5,0.8950004577636719,1.2049980163574219,-7.034999847412109,-5.769996643066392,1.0900039672851562,3,0.00494735675145086,1.659921698237052,124.73999786376952,-1.7580461573484214,125.41000366210938,1.814820256913087,125.76000213623048,0.00494735675145086 8476,2023-05-12,125.47000122070312,126.75,124.73999786376952,125.87999725341795,2533200.0,0.0011969480230145102,-1.1497317476183502,8.199420201401109,35.268205999248835,38.751220684158184,0.14226351957695726,1.743097463141254,-5.767493671098521,-5.244374016738263,26.48111542450572,2.010002136230483,-0.9647589360890834,-1.3239986419677763,-4.883921583581383,2.2359242996458306,-3.103960112774587,0.4559628288390343,-2.5400009155273438,38.660594117353334,-5.24104829383473,1.7799614708068068,5,0.7449989318847656,1.0549964904785156,-5.8625030517578125,-5.919998168945298,-0.9000015258789062,4,0.0023113167506649823,-1.4162393692004875,125.31999969482422,1.659921698237052,124.73999786376952,-1.7580461573484214,125.41000366210938,0.0023113167506649823 8477,2023-05-15,124.83999633789062,125.51000213623048,123.87999725341795,124.91999816894531,1826400.0,-0.005021159453918456,1.5872892850222693,0.1951283053276087,33.6146158154867,36.918586161829225,0.4110326517201486,2.232378800251354,-4.866551547514263,-4.596548241507534,24.713723942007665,1.6300048828125284,-1.1651684032245555,-1.7920032501220646,-5.400077261673516,1.8160707614294012,-3.5960402558978046,0.01203375565366116,-1.778596038818364,29.071478256224577,-11.064399751399353,1.804037005775732,5,1.3750038146972656,1.6850013732910156,-5.2324981689453125,-5.289993286132798,0.6100006103515767,0,0.019865455220146266,-1.1497317476183502,125.47000122070312,-1.4162393692004875,125.31999969482422,1.659921698237052,124.73999786376952,0.019865455220146266 8478,2023-05-16,125.12000274658205,125.54000091552734,123.9499969482422,124.27999877929688,2664300.0,0.002242922275754955,-1.1199945068638983,-10.499809269502371,50.0,38.312905805782464,-0.035774037273426984,1.73246314094186,-4.868070423878194,-4.851016724072096,22.603223497476794,1.590003967285142,-1.4553168695128988,-1.3159973144531136,-4.796947739802263,2.1649531108960502,-3.0564725271276956,0.4244778982214683,-1.9298304534912347,33.33337204157751,-9.317274786217276,1.7404752126745817,5,1.0949974060058452,1.4049949645995952,-5.512504577636733,-5.569999694824219,0.12999725341795454,1,0.022218659832732524,1.5872892850222693,124.83999633789062,-1.1497317476183502,125.47000122070312,-1.4162393692004875,125.31999969482422,0.022218659832732524 8479,2023-05-17,124.91999816894531,125.68000030517578,123.54000091552734,124.27999877929688,2899600.0,-0.0015985020240274483,-1.0188719986180688,0.7619004368715868,41.09741771503019,38.91930055335962,0.15725190638328002,1.7662723427970946,-4.3523106594066405,-4.659589669679804,20.294758990756495,2.1399993896484375,-1.7922068947027157,-1.3530021667480412,-4.795192370369421,2.089188036873338,-3.074097268558731,0.3680929350626485,-1.603629321716312,42.990580903691345,0.06838818563183224,1.721095101810691,5,1.2950019836425781,1.6049995422363281,-5.132499694824219,-5.369995117187486,1.75,2,0.03258091085395587,-1.1199945068638983,125.12000274658205,1.5872892850222693,124.83999633789062,-1.1497317476183502,125.47000122070312,0.03258091085395587 8480,2023-05-18,126.20999908447266,126.3000030517578,124.43000030517578,125.4000015258789,2421300.0,0.010326616510053954,2.777762364945133,1.2656223922943042,44.338637837034895,39.29967384727575,-0.8804498790540976,0.2870006361896458,-5.309569566090346,-5.93350934691253,17.786914635875554,1.870002746582017,-1.9169085947740854,0.06649894714355753,-3.16375341527052,3.296751309557635,-1.5486272340634883,1.6816251283506034,-2.769957614188229,83.17753677440516,40.11751435636896,1.6151261812070419,5,0.005001068115234375,0.3149986267089844,-5.777500152587891,-6.6599960327148295,5.170005798339844,3,0.019412127370327603,-1.0188719986180688,124.91999816894531,-1.1199945068638983,125.12000274658205,1.5872892850222693,124.83999633789062,0.019412127370327603 8481,2023-05-19,125.66000366210938,127.29000091552734,125.11000061035156,126.5,2241000.0,-0.004357780099460751,-1.2474201667453202,-1.037035641624595,41.07509292989948,39.60774485409293,-0.3272424554355098,0.5958269868602883,-4.3676897037685904,-5.371904729628582,15.163246980674366,2.1800003051757812,-1.7737062584519094,-0.3109966278076115,-3.2274666960904597,2.6054734404752224,-1.7692316619490356,1.1472384063338126,-2.1200027465820312,56.53340657552083,14.716884281507696,1.4582350341414203,5,0.5549964904785156,0.8649940490722656,-4.4250030517578125,-6.400001525878906,5.0,4,0.005968486217911462,2.777762364945133,126.20999908447266,-1.0188719986180688,124.91999816894531,-1.1199945068638983,125.12000274658205,0.005968486217911462 8482,2023-05-22,125.12000274658205,126.6999969482422,124.72000122070312,126.30999755859376,1445800.0,-0.004297317362645936,1.0101544860598648,1.4166666666666667,44.31073095932318,40.11467373194414,0.1256397726723577,0.8352647853086381,-3.3930573463010063,-4.812299467720408,12.673949577132888,1.9799957275390767,-1.5106959966866782,-0.6329978942871008,-3.0549679396909966,1.7889721511167807,-1.8439829169890487,0.577987128414847,-1.4608018493652537,42.13338216145871,2.243065048113756,1.2109850227019436,5,1.0949974060058452,1.4049949645995952,-3.7275028228759908,-5.860000610351577,5.3299942016601705,0,-0.004395804345303622,-1.2474201667453202,125.66000366210938,2.777762364945133,126.20999908447266,-1.0188719986180688,124.91999816894531,-0.004395804345303622 8483,2023-05-23,125.29000091552734,125.5999984741211,124.0199966430664,124.5,1663500.0,0.0013586809879602146,1.2411436548690284,-0.6638692098092643,51.338204255745694,41.92675550736668,-0.07059470432741932,0.35172552086201847,-3.1458568029496803,-4.941067801155683,9.823594620301668,1.5800018310546875,-1.4124621848085042,-0.2524997711181669,-1.9164437044306766,1.4114441621943428,-1.0844717377744217,0.5794721955380879,-1.5139840362548824,46.666666666666664,5.047860642678337,0.8319719666562543,5,0.125,1.2349967956542969,-3.489999771118164,-6.665000915527344,4.409996032714872,1,0.0012770055993751583,1.0101544860598648,125.12000274658205,-1.2474201667453202,125.66000366210938,2.777762364945133,126.20999908447266,0.0012770055993751583 8484,2023-05-24,125.4000015258789,126.12000274658205,124.38999938964844,125.45999908447266,1353500.0,0.0008779679906438798,1.5072423706324325,-0.07594618868726279,59.55980505742478,44.51141228546597,-0.08619228429151349,0.27803211413309725,-2.8742343374276373,-5.051093322859344,9.826397456561237,1.730003356933608,-1.2962912676429426,-0.15649909973144815,-1.8101554153498256,1.4971572158869293,-0.9833272575406369,0.6703290580777406,-1.5095049841918922,42.20192904439042,-4.014284953146422,0.8268281578091895,5,0.0149993896484375,1.1249961853027344,-2.6424999237060547,-6.444999694824219,5.469993591308594,2,-0.0011961844023419266,1.2411436548690284,125.29000091552734,1.0101544860598648,125.12000274658205,-1.2474201667453202,125.66000366210938,-0.0011961844023419266 8485,2023-05-25,125.4000015258789,125.8000030517578,123.9499969482422,124.81999969482422,1782300.0,0.0,1.6811587793012082,-9.66709053916582,49.82938086279514,46.12932060363779,-0.08230595418513076,0.2009106523315296,-2.4815190315536313,-5.050958781519682,9.751722545579009,1.8500061035155966,-1.1827249162302564,-0.10099906921387003,-1.6932813119869223,1.4912831735591823,-0.8971401906003962,0.6951420521726561,4.099998474121094,43.41325914098578,-2.366118001688598,0.7961411213865232,5,0.0149993896484375,1.1249961853027344,-2.2224998474121094,-6.444999694824219,4.489997863769531,3,0.010127564813500634,1.5072423706324325,125.4000015258789,1.2411436548690284,125.29000091552734,1.0101544860598648,125.12000274658205,0.010127564813500634 8486,2023-05-26,126.8000030517578,126.86000061035156,124.4800033569336,125.1500015258789,1884200.0,0.011164286354414132,1.6892675336319005,2.844821235957988,57.51443461617734,48.78485602593674,-1.4235030840972769,-1.3037380632503073,-3.5337517521852675,-6.452583135656525,9.476879120906503,2.3799972534179688,-0.8940097071182862,1.3230022430419837,-0.16760173671264056,2.813606222796608,0.5777002531646644,2.068304232919303,2.5889968872070455,97.93823082166591,51.7287446491612,0.7453019898773141,5,-1.3850021362304545,-0.27500534057615766,-3.3950023651122905,-7.745002746582003,3.8999938964844176,4,0.036119887388214256,1.6811587793012082,125.4000015258789,1.5072423706324325,125.4000015258789,1.2411436548690284,125.29000091552734,0.036119887388214256 8487,2023-05-30,126.4800033569336,127.38999938964844,126.0999984741211,127.02999877929688,2247600.0,-0.002523656838506416,1.0315028745471913,-0.3333302507525379,57.764849311640376,49.64761706056345,-0.9458723010003638,-1.1149344494322406,-2.8567286014866795,-6.171370911035893,9.27444951626712,1.2900009155273438,-0.6573203848458888,1.0500022888183622,-0.2265573907586571,2.3265619683953815,0.41172244902985256,1.6882821286068719,2.8002165222168003,73.5466457302034,27.853158364734497,0.6382798397885114,5,-1.0150032043457031,-0.08000564575195312,-2.3875064849853516,-7.155006408691406,2.719993591308622,1,0.03304870488799394,1.6892675336319005,126.8000030517578,1.6811587793012082,125.4000015258789,1.5072423706324325,125.4000015258789,0.03304870488799394 8488,2023-05-31,128.0,128.30999755859378,126.22000122070312,126.4800033569336,2791000.0,0.01201768344974563,-1.0490150979666455,-2.7636532619401017,71.0594096199209,52.97672727221797,-2.251107180189166,-2.6245788097800897,-4.0001586321920115,-7.7164409077213065,10.024021880290974,2.0899963378906534,-0.36643994707524996,2.47799911499024,0.7832186870318196,4.1727795429486605,1.6306089010110298,3.3253893289694503,1.1736154205322293,92.88996524776218,43.04654726805855,0.847390213979212,5,-1.8700027465820028,-1.6000022888183594,-3.240001678466797,-8.675003051757812,2.539993286132784,2,0.019140601158142312,1.0315028745471913,126.4800033569336,1.6892675336319005,126.8000030517578,1.6811587793012082,125.4000015258789,0.019140601158142312 8489,2023-06-01,127.69000244140624,128.55000305175778,127.30999755859376,128.0,1534200.0,-0.002421855926513783,-1.3177514117848201,-0.2039462126497742,65.86345340508558,55.36837344644583,-1.6839483648272875,-2.222164659621356,-3.355210707037429,-7.420959810955878,10.850706741794571,1.2400054931640199,0.026400946105027856,2.0370014190673658,0.1014047737645285,3.972598064370203,1.0692030964159471,3.0047997417187844,1.3791406096801921,81.3043593639085,28.528333687072816,0.9677983226514187,6,-1.4400024414062358,-1.4750022888183452,-2.7325038909911967,-8.365005493164048,9.63999938964848,3,0.015741205015312953,-1.0490150979666455,128.0,1.0315028745471913,126.4800033569336,1.6892675336319005,126.8000030517578,0.015741205015312953 8490,2023-06-02,127.66999816894531,128.00999450683594,126.45999908447266,127.83000183105469,1727700.0,-0.00015666279331538746,4.961646810258818,0.5161449104154124,64.98633155591594,58.02517773822544,-1.6037111678556357,-2.017333425307797,-2.936199108240544,-7.4202064803304495,11.907117505677931,1.5499954223632812,0.12942730700785887,1.8339973449706974,-0.13924961185226437,3.8072443017936592,0.8473738665592236,2.8206208233821712,1.2967619600842397,78.37825678631938,22.83287965025525,0.9866234784114803,6,-1.4199981689453125,-1.4549980163574219,-3.3100013732910156,-8.345001220703125,7.8000030517578125,4,0.025064596178717258,-1.3177514117848201,127.69000244140624,-1.0490150979666455,128.0,1.0315028745471913,126.4800033569336,0.025064596178717258 8491,2023-06-05,127.0199966430664,128.19000244140622,126.6999969482422,126.6999969482422,2075800.0,-0.00509126290593942,-8.312543213409235,-1.9999523173754596,64.80976810191041,60.302848531846244,-0.8275307534281353,-1.308400395666439,-1.9793617880562238,-6.7910359661416635,12.772692163267987,1.4900054931640199,0.3463777767135525,1.1039958953857365,-0.9271240969067662,3.1351158876782392,0.08843589923948514,2.119555891531988,1.8464282223474129,37.55087551031255,-20.461603245033018,1.0155599961462514,6,-0.7699966430664062,-0.8049964904785156,-2.6624984741210938,-7.694999694824219,9.69001007080081,0,0.022594889170457932,4.961646810258818,127.66999816894531,-1.3177514117848201,127.69000244140624,-1.0490150979666455,128.0,0.022594889170457932 8492,2023-06-06,127.13999938964844,128.16000366210938,126.95999908447266,127.31999969482422,1461000.0,0.0009447547610887952,-3.4444538634340693,-0.5625014901175655,64.0277455471385,61.71279756422322,-0.7050023734215785,-1.391035398151871,-1.8811993237621607,-6.964754799017669,13.946261221669005,1.2000045776367188,0.4499431583384279,1.154998779296875,-0.9463540429769637,3.2563516015707137,0.10432236815995566,2.2056751904337943,1.6280969174219422,39.484868925140795,-20.755038500678317,1.0506764111369227,6,-0.8899993896484375,-0.9249992370605469,-2.6500015258789062,-7.81500244140625,10.199996948242188,1,0.028000610159540695,-8.312543213409235,127.0199966430664,4.961646810258818,127.66999816894531,-1.3177514117848201,127.69000244140624,0.028000610159540695 8493,2023-06-07,126.23999786376952,128.66999816894528,125.44000244140624,127.13999938964844,2180300.0,-0.007078822795339668,-1.5840044677870313,5.000000000000079,58.354426834603416,61.578866650576394,0.38434578649852824,-0.4486680126026812,-0.7564198197745498,-6.1291979378388675,14.741608231456302,3.2299957275390483,0.6243762559086576,0.2134975433349524,-1.8727711020042221,2.299766188674127,-0.8296367793346349,1.2566318660045397,2.4317364561243124,24.767692896386652,-36.09868471266944,1.0431343226695844,6,0.06999969482423296,-0.024997711181626414,-0.8274993896484233,-6.9150009155273295,12.010002136230483,2,0.023447394918898468,-3.4444538634340693,127.13999938964844,-8.312543213409235,127.0199966430664,4.961646810258818,127.66999816894531,0.023447394918898468 8494,2023-06-08,127.11000061035156,128.58999633789062,126.5,126.6500015258789,1882700.0,0.006891656854437711,-4.499974903378005,-0.5111092273131781,56.01605028054334,62.26627436365953,-0.2431551843715738,-1.193187668577096,-1.3669130457169558,-7.0439121324011325,14.29667963952586,2.349998474121108,0.8306254305388308,0.9650001525878906,-1.0824626544157638,3.012462959591545,-0.058731250913936606,1.9887315560897179,-3.160003662109361,51.70279807824104,-6.079412579199335,1.0237314035018261,6,-0.5349998474121236,-0.8950004577636719,-1.6975021362304688,-7.785003662109375,11.759994506835938,3,0.02698444386209764,-1.5840044677870313,126.23999786376952,-3.4444538634340693,127.13999938964844,-8.312543213409235,127.0199966430664,0.02698444386209764 8495,2023-06-09,125.94000244140624,127.26000213623048,125.81999969482422,126.97000122070312,1791700.0,-0.009204611465087553,-1.267712751258568,-2.239132237573215,51.728386224149475,61.62338009787865,1.1303677819448552,0.02702681780955629,0.016631132458712727,-5.89778059730088,13.673536670680997,1.4400024414062642,0.9331800041947531,-0.23599815368653765,-2.249357300217625,1.7773609928445637,-1.2426777269520812,0.7706814195790059,-1.897205505371062,15.479896636920717,-40.70628899740308,1.006679573265549,6,1.114997863769517,0.27499771118165484,-0.527503967285142,-6.615005493164048,10.89999389648439,4,0.09043988541248194,-4.499974903378005,127.11000061035156,-1.5840044677870313,126.23999786376952,-3.4444538634340693,127.13999938964844,0.09043988541248194 8496,2023-06-12,125.76000213623048,126.16000366210938,125.2699966430664,125.91000366210938,2349500.0,-0.0014292544202506585,1.7384767069263003,0.1456327219934066,54.134360048023765,61.219992401921246,1.282162962064433,0.24228954205224795,0.41539022450011487,-5.743095623340963,13.096621645445566,0.8900070190429688,0.9605571103007833,-0.43049850463866335,-2.426551772357314,1.5655547630799873,-1.4285251384979887,0.567528129220662,-1.626261212158198,14.411919801636369,-41.75276892273662,0.9980266338593269,6,1.2099952697753622,0.45499801635740766,-0.27750396728517046,-6.4350051879882955,11.370002746582017,0,0.0772105512049388,-1.267712751258568,125.94000244140624,-4.499974903378005,127.11000061035156,-1.5840044677870313,126.23999786376952,0.0772105512049388 8497,2023-06-13,127.31999969482422,127.61000061035156,125.68000030517578,125.76000213623048,1892300.0,0.012404560528743058,-1.2441848086442753,-10.399877930930142,61.117183426256496,60.115300602625204,-0.1633260149367004,-1.1830412012164686,-0.946732051299449,-7.319753915289624,13.083870388704513,1.9300003051757812,1.1257325631745374,1.0054988861083984,-0.9449111373946835,2.9559089096114946,0.030293874356857486,1.9807038978599394,-3.0971336624755708,60.29418034534265,2.8071007476947685,0.975205011751548,6,-0.3500022888183736,-1.1049995422363281,-1.795003890991211,-7.995002746582031,9.73999786376956,1,0.07375123343975876,1.7384767069263003,125.76000213623048,-1.267712751258568,125.94000244140624,-4.499974903378005,127.11000061035156,0.07375123343975876 8498,2023-06-14,127.9000015258789,128.5,126.61000061035156,127.0500030517578,1536000.0,0.004555465224983513,-1.1849661528962978,0.5448716694706507,63.020825054915754,59.79945300816189,-0.8482018327844827,-1.6275385648318235,-1.3470533461092487,-7.949458314401369,13.22349167420565,1.8899993896484375,1.1456326107846877,1.4465007781982422,-0.5413591515808207,3.434360707977305,0.45257081330871074,2.4404307430877736,-3.5897928874194207,79.21702182420678,18.9787015813381,0.993929964889529,6,-0.9300041198730611,-1.6850013732910156,-2.8850040435791016,-8.575004577636719,9.859992980957031,2,0.07380762079273051,-1.2441848086442753,127.31999969482422,1.7384767069263003,125.76000213623048,-1.267712751258568,125.94000244140624,0.07380762079273051 8499,2023-06-15,128.99000549316406,129.05000305175778,127.69000244140624,128.58000183105472,1723000.0,0.008522313950595217,4.132089595209802,0.48235811544636864,66.79139656327864,60.00001578675776,-1.9382336536198181,-2.526530388436939,-2.366411705794988,-9.106004563904975,13.70889416202001,1.3600006103515483,1.222207668494164,2.3330043792724666,0.17971964679054508,4.486289111754388,1.2563620130315059,3.4096467455134274,-4.594201100715949,98.41276569119647,34.557157514883016,1.07664236624096,6,-1.8300056457519673,-2.775005340576172,-3.8175086975097656,-9.665008544921875,10.580001831054716,3,0.07178846509411674,-1.1849661528962978,127.9000015258789,-1.2441848086442753,127.31999969482422,1.7384767069263003,125.76000213623048,0.07178846509411674 8500,2023-06-16,128.66000366210938,130.0,128.22000122070312,129.97999572753906,3123400.0,-0.002558351942020587,1.6176440889048458,-3.219464086341868,59.66735241261507,59.42863626572493,-1.6237900932924845,-2.11184464373747,-1.997478984117393,-8.84641678932391,14.077883597717255,1.779998779296875,1.0429288161994634,1.8805023193359318,-0.43812246287552625,4.19912710154739,0.7211899282302028,3.039814710441661,-4.078031323288869,71.67028780378438,11.624993662204567,1.159312391105732,6,-1.0250053405761719,-1.8900032043457031,-2.7150039672851562,-9.335006713867188,10.169998168945341,4,0.07935637466552459,4.132089595209802,128.99000549316406,-1.1849661528962978,127.9000015258789,-1.2441848086442753,127.31999969482422,0.07935637466552459 8501,2023-06-20,126.41000366210938,128.41999816894528,126.2300033569336,127.94000244140624,2130500.0,-0.01748795224589772,-1.3174555759185251,1.1590969516917597,49.69697129831037,57.83632801585515,0.5929364883712367,0.20788266775150532,0.2980248535751997,-6.68174703897958,13.562708469111772,2.4300003051757812,0.8771348848760425,-0.4069976806640625,-2.673050481751801,1.859055120423676,-1.5400240812079318,0.7260287198798068,-1.5029496636180966,16.898227048678013,-39.72742478727076,1.1330264005438702,6,1.2249946594238281,0.3599967956542969,-0.040004730224609375,-7.0850067138671875,11.099990844726562,1,0.08250923482021522,1.6176440889048458,128.66000366210938,4.132089595209802,128.99000549316406,-1.1849661528962978,127.9000015258789,0.08250923482021522 8502,2023-06-21,124.56999969482422,126.47000122070312,124.41000366210938,125.47000122070312,2657700.0,-0.014555841420616056,-2.3770629178209837,0.5882367607459913,35.55183191961575,55.302706358634296,2.26861761820831,2.112898488938015,2.148260428062258,-4.963867268422746,13.236964282874277,2.05999755859375,0.6635904677708595,-2.219501495361328,-4.583499654805905,0.1444966640832348,-3.4015005750836167,-1.0375024156390396,5.430000305175781,2.862184929001545,-47.144853952204265,1.1819990797222848,6,2.6350021362304688,2.200000762939453,1.7999992370605469,-5.245002746582031,13.280006408691406,2,0.10082688623872693,-1.3174555759185251,126.41000366210938,1.6176440889048458,128.66000366210938,4.132089595209802,128.99000549316406,0.10082688623872693 8503,2023-06-22,125.4499969482422,125.94000244140624,124.08000183105469,124.1999969482422,1445700.0,0.00706427916491803,-1.4966614779615914,-1.3888865341414827,40.99677529747862,53.63389802718267,1.4134090192375766,1.3128108154678415,1.2869971838315166,-5.957800208061755,13.383753913075857,1.8600006103515483,0.5064380979589629,-1.347504043579093,-3.691131698071487,0.9961236109133011,-2.51931787082529,-0.17569021633289594,4.438203124999987,23.141816569709988,-21.96008523399602,1.1718138272461975,6,1.590003967285142,1.3200035095214702,0.9200019836425639,-6.125000000000014,10.900009155273423,3,0.09254683852357215,-2.3770629178209837,124.56999969482422,-1.3174555759185251,126.41000366210938,1.6176440889048458,128.66000366210938,0.09254683852357215 8504,2023-06-23,125.25,125.77999877929688,124.58000183105469,124.91000366210938,2074400.0,-0.0015942363739133159,-1.399993896484375,0.2719970703125,40.412059511646625,52.37652839246012,1.4771573507491667,1.5821094035195102,1.4892834478230839,-5.875974839648961,13.279071375945842,1.1999969482421875,0.33349675278996926,-1.5400009155273438,-3.903336417837238,0.8233345867825648,-2.721668666682291,-0.3583331643723966,4.405872143554689,19.763488696378356,-20.256353450894085,1.1816677511549543,6,1.7900009155273438,1.5200004577636719,1.1199989318847656,-5.9250030517578125,10.8699951171875,4,0.09988019566336082,-1.4966614779615914,125.4499969482422,-2.3770629178209837,124.56999969482422,-1.3174555759185251,126.41000366210938,0.09988019566336082 8505,2023-06-26,126.66999816894531,127.33999633789062,124.69000244140624,124.94000244140624,1537000.0,0.011337310730102246,-1.3766806938314513,5.088277533435101,48.693060901225316,51.771939598371404,0.19176484966254748,0.27630065504575896,0.018810718591666387,-7.4021370488017055,13.32926986413855,2.649993896484389,0.2999356996109839,-0.18350257873535725,-2.456089446535657,2.089084289064928,-1.319796012635507,0.9527908551647926,2.7628391621093726,59.677385330455415,18.546103784568814,1.1362934339001451,6,0.37000274658203125,0.30500030517578125,-0.2999992370605469,-7.345001220703125,-0.3600006103515483,0,0.10183949902697687,-1.399993896484375,125.25,-1.4966614779615914,125.4499969482422,-2.3770629178209837,124.56999969482422,0.10183949902697687 8506,2023-06-27,131.3800048828125,131.57000732421878,127.2300033569336,127.4800033569336,2462000.0,0.03718328556052586,1.028036200353291,2.254341709517785,61.79088682534212,51.846795531603135,-4.064649906297674,-4.293100348061273,-4.674763122375197,-12.001668880198537,13.457053925826179,4.900009155273466,0.34691291128575585,4.297504043579096,1.2550102799270917,7.3399978072311,2.7762571617530796,5.818750925405098,-7.3000030517578125,97.46325364407691,53.805299325596025,1.5212468818260052,6,-3.555000305175767,-3.620002746582003,-5.010005950927734,-12.055007934570312,-7.5500030517578125,1,0.05670571374150435,-1.3766806938314513,126.66999816894531,-1.399993896484375,125.25,-1.4966614779615914,125.4499969482422,0.05670571374150435 8507,2023-06-28,130.66000366210938,132.8699951171875,130.27000427246094,131.16000366210938,2282000.0,-0.005480295280437475,-3.0624895691772167,-0.128205078044763,62.41573917430288,51.77956376709059,-3.152571456107438,-3.4191912616378346,-3.9531266295371807,-11.161963213437161,13.485187323358156,2.5999908447265625,0.5195548730329165,3.3685028076171903,-0.05068615555080669,6.787691770785187,1.6589083260331847,5.078097289201196,-6.430201721191409,74.85787095463849,27.620296647415287,1.7095944815840018,6,-2.1850051879882812,-2.2500076293945312,-4.290004730224609,-11.335006713867188,-8.07000732421875,2,0.052426072652200784,1.028036200353291,131.3800048828125,-1.3766806938314513,126.66999816894531,-1.399993896484375,125.25,0.052426072652200784 8508,2023-06-29,130.44999694824222,130.97000122070312,128.78999328613278,130.72000122070312,1567400.0,-0.0016072761976207994,4.662326853338163,0.5400085449218182,59.74327153855478,50.996438764343495,-2.8416370364310666,-3.1792264555184317,-3.7748393529139435,-10.79920597614651,12.83060561316235,2.180007934570341,0.7030422592912231,3.035996246337916,-0.6548332088763402,6.726825701552173,1.190581518730795,4.881410973945037,-5.874587280273474,70.80820109959117,23.138437126141994,1.8454147276071282,6,-1.9749984741211222,-2.040000915527372,-4.07999801635745,-11.125000000000028,-6.399993896484418,3,0.056726786725870726,-3.0624895691772167,130.66000366210938,1.028036200353291,131.3800048828125,-1.3766806938314513,126.66999816894531,0.056726786725870726 8509,2023-06-30,129.69999694824222,131.53999328613278,129.55999755859378,131.02000427246094,1779100.0,-0.0057493293794217415,-1.4749852181045011,4.888838654987694,61.243991629576996,51.17162089956149,-2.213060459126652,-2.393645246425905,-3.0382032099462037,-9.87164281358119,12.102209494521848,1.9799957275390057,0.6818500293636731,2.185496520996125,-1.6438404506837685,6.014833492676033,0.27082803515617115,4.100165006836079,-4.792803862304723,61.24693145104166,9.112708895143001,1.9146684858399516,6,-1.2249984741211222,-1.2900009155273722,-3.7299976348877237,-10.375000000000028,-7.089996337890653,4,0.051272238332643605,4.662326853338163,130.44999694824222,-3.0624895691772167,130.66000366210938,1.028036200353291,131.3800048828125,0.051272238332643605 8510,2023-07-03,130.8699951171875,131.00999450683594,129.00999450683594,129.10000610351562,896900.0,0.009020803365262786,-1.0512692103039218,-1.3408933277847424,64.42684596949881,52.80827364080466,-3.3934628453415883,-3.4905794964059282,-4.228233134342432,-10.887246273237892,11.835773386144172,2.0,0.6216612401779571,3.1954948425292997,-0.9180596160053369,7.309049301063936,1.1387176132619743,5.252272071796625,-5.644289950000001,64.53895528546016,7.317799016477636,2.0567772292673188,7,-2.3949966430664062,-2.4599990844726562,-4.899995803833008,-11.544998168945312,-8.949996948242188,0,0.04011614729028512,-1.4749852181045011,129.69999694824222,4.662326853338163,130.44999694824222,-3.0624895691772167,130.66000366210938,0.04011614729028512 8511,2023-07-05,129.88999938964844,130.55000305175778,129.1300048828125,130.17999267578122,1756400.0,-0.007488314847582278,1.7572404189444402,-0.16383903170742717,57.501453057879594,55.24712043394507,-2.087433060130138,-2.4080056554532234,-3.2900634864677727,-9.733355584465173,11.46755325075521,1.739990234375,0.38461088154858203,2.0719989776611385,-2.1443734812262676,6.288371436548545,-0.036187251782564545,4.1801852071048415,-4.358522624460932,26.960921809961352,-28.63755600253027,2.1081862294437044,7,-1.4150009155273438,-1.4150009155273438,-3.9200000762939453,-9.72500228881836,-7.620002746582031,2,-0.027561797273670474,-1.0512692103039218,130.8699951171875,-1.4749852181045011,129.69999694824222,4.662326853338163,130.44999694824222,-0.027561797273670474 8512,2023-07-06,130.69999694824222,130.80999755859378,128.66999816894528,128.80000305175778,1682600.0,0.0062360271183306,1.0188719986180683,-6.551854775060033,58.06449911686293,57.14353419165445,-2.1640161997945313,-3.0963750307485896,-4.145265118877319,-10.34845262755411,10.99214389796582,2.1399993896484943,0.29120338259147616,2.7039966583252237,-1.6887503278145175,7.096743644464965,0.5076231652553531,4.900370151395094,-4.874979448974713,70.73178512185983,17.372338831966076,2.196373493069871,7,-1.9749984741211222,-2.224998474121122,-4.729997634887724,-10.279998779296903,-8.500000000000014,3,-0.05256308552102018,1.7572404189444402,129.88999938964844,-1.0512692103039218,130.8699951171875,-1.4749852181045011,129.69999694824222,-0.05256308552102018 8513,2023-07-07,129.19999694824222,131.25999450683594,128.53999328613278,130.49000549316406,1793100.0,-0.011476664384269308,-1.0842794504530602,-0.6789540468044428,50.59085932636378,58.274511948845245,-0.085086094652155,-1.436920898224713,-2.709476229981888,-8.66045557594228,11.603842054362143,2.7200012207031534,0.45860000837507187,1.0559967041016023,-3.286814842247935,5.398808250451154,-1.1154090690731664,3.227402477276371,-3.0931803442579167,22.000122070314397,-24.6003783926327,2.171405773174774,7,-0.4199981689453409,-0.7249984741211222,-3.2674980163574503,-8.444999694824247,-6.43000030517581,4,-0.05116099664460183,1.0188719986180683,130.69999694824222,1.7572404189444402,129.88999938964844,-1.0512692103039218,130.8699951171875,-0.05116099664460183 8514,2023-07-10,130.53999328613278,131.41999816894528,129.72000122070312,129.72000122070312,1900400.0,0.010371488928342387,-3.1463741416847406,-0.6356485533817431,55.005297513905916,58.975871572476414,-0.6657998071486304,-2.642244569382882,-3.958234692599035,-9.825108176443749,12.27117931315281,2.220001220703068,1.0418922467613925,2.2244934082031023,-2.216190335512181,6.6651771519183995,0.004151536345460727,4.444835280060744,-4.162649541620354,69.44432670707414,24.940333512556357,2.2203418718576464,7,-0.4899940490722372,-2.0649948120116903,-4.274995803832965,-8.989994049072237,-9.119995117187472,0,-0.04971648972088938,-1.0842794504530602,129.19999694824222,1.0188719986180683,130.69999694824222,1.7572404189444402,129.88999938964844,-0.04971648972088938 8515,2023-07-11,137.33000183105472,139.3800048828125,130.5,130.53999328613278,5288400.0,0.052014776268900276,-1.585156097300947,8.280578350918685,73.4133677942813,60.267258346803004,-6.464475794544768,-8.996443383008,-10.621034433027305,-16.383340548720653,14.199615530933313,8.8800048828125,1.7127582475120846,8.445001983642612,2.590627180081384,14.29937678720384,5.517814581861984,11.372189385423226,-10.692952031635286,81.08855296441105,31.725594180540625,2.9271874017806145,7,-3.3700027465820597,-5.599998474121122,-11.09750175476077,-15.765003204345732,-16.650001525878935,1,-0.10718707510695225,-3.1463741416847406,130.53999328613278,-1.0842794504530602,129.19999694824222,1.0188719986180683,130.69999694824222,-0.10718707510695225 8516,2023-07-12,135.47000122070312,138.14999389648438,135.14999389648438,137.92999267578122,2848300.0,-0.0135440223225205,1.0689698717206688,-0.36229578192767653,73.35047059365763,61.48222850450908,-4.429059994081371,-6.716029765655463,-8.677638708826663,-14.317430674686676,15.991692323929579,3.0,2.4385890848719214,6.099501419067394,-0.25299537805770456,12.451998216192507,2.9232530205048306,9.275749817629944,-8.068374116280111,63.92989410355423,8.32613589626142,3.176248398562554,7,-1.5100021362304688,-3.7399978637695312,-9.23750114440918,-13.855003356933594,-16.709999084472642,2,-0.10002216675028008,-1.585156097300947,137.33000183105472,-3.1463741416847406,130.53999328613278,-1.0842794504530602,129.19999694824222,-0.10002216675028008 8517,2023-07-13,136.71000671386722,137.5,136.49000549316406,136.83000183105472,1700200.0,0.009153358544257362,-2.6071389645772904,0.0487786723566853,73.75528262868238,63.03911862563437,-5.275385247448241,-7.606478178564458,-9.82263397865907,-15.316359198239184,17.585690366355667,2.029998779296875,3.031051572160152,6.870006561279325,-0.1926859822919198,13.93269910485057,3.3386602894937027,10.401352833064948,-8.589676942740823,75.36904693198758,15.012211339098606,3.5313462717856194,7,-2.7500076293945597,-4.980003356933622,-10.47750663757327,-15.080009460449247,-18.350006103515653,3,-0.10562511419536114,1.0689698717206688,135.47000122070312,-1.585156097300947,137.33000183105472,-3.1463741416847406,130.53999328613278,-0.10562511419536114 8518,2023-07-14,137.33999633789062,137.8699951171875,136.05000305175778,136.77999877929688,1369500.0,0.0046082188068499175,1.2469105568533243,-4.6668362156663274,75.05179007755233,64.57331845318718,-5.3923060458026555,-7.897915910536369,-10.307714336394127,-15.703631814862192,18.69992044967165,1.819992065429716,3.0429601428243416,7.027996444702154,-0.7175407605360533,14.773533649940362,3.1552278420830646,10.900765047321258,-8.54408606006308,78.88190712676794,12.83714724914823,3.8727686026191015,7,-3.3799972534179688,-5.609992980957031,-11.10749626159668,-15.444999694824219,-18.73999786376953,4,-0.110237365613439,-2.6071389645772904,136.71000671386722,1.0689698717206688,135.47000122070312,-1.585156097300947,137.33000183105472,-0.110237365613439 8519,2023-07-17,138.25,140.30000305175778,137.66999816894528,138.28999328613278,2882700.0,0.006625918788220497,-3.3833526187961254,-0.07141689373291928,74.51311757854364,65.6940152986366,-5.545071292165915,-8.51519236351146,-11.024107233101944,-16.36348202104621,19.775030297424518,2.960006713867159,3.1410088062808654,7.475000381469727,-1.009601124886899,15.959601887826352,3.2326996282914138,11.71730113464804,-8.819044045873369,79.0816080267436,11.726150827635806,4.242300753178309,7,-3.830001831054716,-6.05999755859375,-11.98750114440918,-14.510002136230469,-18.720001220703125,0,-0.11197109118939308,1.2469105568533243,137.33999633789062,-2.6071389645772904,136.71000671386722,1.0689698717206688,135.47000122070312,-0.11197109118939308 8520,2023-07-18,138.8699951171875,138.94999694824222,137.33000183105472,138.55000305175778,1641900.0,0.004484593976039841,5.750039736782746,-8.001144601303611,69.17560343709519,66.99114311854946,-5.488054641959309,-8.781282271787774,-11.405123235229226,-16.722708051505208,20.38295253513014,1.6199951171875,3.369352736174392,7.584495925903326,-1.566733452306437,16.73572530411309,3.0088812367984303,12.160110615008207,-8.569515395250363,72.23290500161517,8.327076758009667,4.575614689104883,7,-4.449996948242216,-6.67999267578125,-12.474994659423828,-15.129997253417969,-17.54999542236328,1,-0.1256570718067409,-3.3833526187961254,138.25,1.2469105568533243,137.33999633789062,-2.6071389645772904,136.71000671386722,-0.1256570718067409 8521,2023-07-19,136.83999633789062,139.61000061035156,136.69000244140622,138.77000427246094,2290300.0,-0.014617979770099598,-1.61883745595124,-6.031424347908482,64.82724031132621,67.74255880682315,-2.6468693791461533,-6.250285756020162,-9.200262213240194,-14.42481071198145,22.35195353461712,2.919998168945341,3.6191457281527164,5.0329975128173885,-4.137108271060896,14.203103296695673,0.44794462087824627,9.61805040475653,-5.739554749567844,18.58807732077273,-42.11758941444626,4.585052891939141,7,-2.419998168945341,-4.649993896484375,-10.204996109008803,-13.099998474121094,-16.92999267578125,2,-0.11809409869327936,5.750039736782746,138.8699951171875,-3.3833526187961254,138.25,1.2469105568533243,137.33999633789062,-0.11809409869327936 8522,2023-07-20,137.1300048828125,138.24000549316406,136.38999938964844,136.38999938964844,1829300.0,0.0021193258746206034,-3.9999793801678454,-0.38342095900699685,65.9656035354879,69.45086371894806,-2.1555402708440567,-5.851071530487047,-9.319394331265386,-14.427345687662296,24.45009478383654,1.850006103515625,3.7419976453665242,4.695005798339849,-4.100974635078245,13.490986231757944,0.2970155816308022,9.092996015048897,-5.293598377414924,25.41180778952273,-32.610792225945346,4.397990216709048,7,-2.1200027465820312,-4.94000244140625,-10.537506103515625,-13.030006408691406,-17.440002441406264,3,-0.13396049072032423,-1.61883745595124,136.83999633789062,5.750039736782746,138.8699951171875,-3.3833526187961254,138.25,-0.13396049072032423 8523,2023-07-21,137.05999755859378,138.24000549316406,136.88999938964844,137.52999877929688,4562700.0,-0.0005105179153063188,-2.33335845075729,-0.6351320700249116,68.18181475503393,70.9149211901845,-0.9536247798970123,-5.129676295626581,-9.064517746422268,-14.088430026365586,26.50178280423946,1.350006103515625,4.136291104410589,4.044498443603544,-4.332975001836019,12.421971889043107,-0.14423827911625153,8.23323516632334,-4.546503329487393,17.135486992968545,-38.80710043842305,4.188736722719784,7,-1.6599960327148722,-4.869995117187528,-10.467498779296903,-12.580001831054716,-16.540000915527372,4,-0.13643657727520297,-3.9999793801678454,137.1300048828125,-1.61883745595124,136.83999633789062,5.750039736782746,138.8699951171875,-0.13643657727520297 8524,2023-07-24,137.75999450683594,137.94000244140622,136.77999877929688,137.66000366210938,1319800.0,0.005107230123383877,4.043420572528446,-0.2127459255892603,67.42538669869185,70.24958995734123,-0.5830776207515953,-5.1061992634642195,-9.546100210603186,-14.510323204022683,28.639324112894403,1.1600036621093466,4.524854245144155,4.118995666503906,-3.6642123475579353,11.902203680565762,0.22739165947297124,8.010599673534841,-4.623579571917446,42.54641608143073,-11.800325268889729,3.891604007030927,7,-0.03499603271484375,-5.5699920654296875,-11.167495727539062,-13.214996337890625,-16.79999542236328,0,-0.1390824390005626,-2.33335845075729,137.05999755859378,-3.9999793801678454,137.1300048828125,-1.61883745595124,136.83999633789062,-0.1390824390005626 8525,2023-07-25,139.57000732421878,139.77999877929688,137.52999877929688,137.69999694824222,1507900.0,0.013138885667515199,-1.0361929091724542,18.70181596215474,73.49514052515369,70.26566439417411,-2.2818963389336204,-6.219078956607319,-11.13086085659782,-16.020421180849283,31.380111950512507,2.25,5.2986441654810505,5.284008026123075,-2.199093394438705,12.76710944668487,1.5424573158421708,9.02555873640398,-5.860505339953136,93.80556068183027,34.50779352242173,3.7415507102808965,7,-1.3950042724609943,-7.380004882812528,-12.882507324218778,-14.710010528564482,-19.02000427246098,1,-0.14358391841571883,4.043420572528446,137.75999450683594,-2.33335845075729,137.05999755859378,-3.9999793801678454,137.1300048828125,-0.14358391841571883 8526,2023-07-26,138.83000183105472,139.25999450683594,137.94999694824222,139.03999328613278,1602400.0,-0.005302038076454685,3.030799568054751,-0.1122942726819929,69.80027589159363,69.82621920116425,-1.1344519703058609,-5.156708159633723,-10.174393646068808,-15.011777344017744,32.5363927972442,1.6200103759765625,5.931011335199031,4.171502685546898,-3.44306597398446,11.786071345078255,0.36421835578121886,7.978787015312577,-4.593259761389703,71.97648615681081,13.541554317305724,3.8072843297656824,7,-0.6549987792969318,-6.639999389648466,-11.627502441406278,-13.155002593994169,-18.849998474121122,2,-0.12612549092622505,-1.0361929091724542,139.57000732421878,4.043420572528446,137.75999450683594,-2.33335845075729,137.05999755859378,-0.12612549092622505 8527,2023-07-27,137.50999450683594,140.17999267578122,137.02999877929688,139.55999755859378,2311500.0,-0.00950808403665604,-1.0930230200290794,9.76231652376386,70.4176476763192,69.31131448991613,0.3475119708032537,-3.475389160163843,-8.628490185518757,-13.441811942450514,33.127773303329654,3.1499938964843466,5.4922166853026795,2.5089958190918082,-4.963195521890384,9.981187160074015,-1.227099851399288,6.245091489582904,-2.7881915586035007,21.47050111748409,-39.85584356027573,3.7360956704911006,7,0.8350067138671875,-5.3199920654296875,-10.3074951171875,-10.984996795654297,-16.969993591308594,3,-0.1279906301199919,3.030799568054751,138.83000183105472,-1.0361929091724542,139.57000732421878,4.043420572528446,137.75999450683594,-0.1279906301199919 8528,2023-07-28,137.85000610351562,138.58999633789062,137.52000427246094,138.35000610351562,1508700.0,0.002472631883224885,1.1837007972097657,0.24390207593654992,68.88887136520452,68.68639824398957,0.09773071714900539,-3.407278247628085,-8.743024016938762,-13.527989387731878,34.526431712371995,1.0800018310546875,5.195538277738677,2.479006958007801,-4.773971028845523,9.731984944861125,-1.147482035418875,6.105495951434477,-2.6819471470011536,31.470860148459572,-27.63773407576806,3.6264889934266655,7,0.43498992919921875,-5.660003662109375,-10.862504959106445,-11.325008392333984,-16.350006103515625,4,-0.13173741645301418,-1.0930230200290794,137.50999450683594,3.030799568054751,138.83000183105472,-1.0361929091724542,139.57000732421878,-0.13173741645301418 8529,2023-07-31,136.35000610351562,138.05000305175778,135.83999633789062,137.44000244140622,2246800.0,-0.01088139233649077,-1.094777339060733,2.179992675781193,46.51496192368666,66.16854918694418,1.4526335126507206,-1.4582996513630633,-7.023879787865553,-11.763535133832065,35.432447096342976,2.210006713867159,4.74214350926249,0.6465065002441293,-6.104151691192129,7.397164691680388,-2.728822595474014,4.021835595962273,-0.7713916193816885,11.751387004001119,-42.73546490883598,3.375329095718133,7,1.6599884033203125,-3.910003662109375,-9.445005416870117,-9.825008392333984,-15.450004577636719,0,-0.11609834068090341,1.1837007972097657,137.85000610351562,-1.0930230200290794,137.50999450683594,3.030799568054751,138.83000183105472,-0.11609834068090341 8530,2023-08-01,136.1199951171875,137.35000610351562,135.46000671386722,135.52000427246094,2298800.0,-0.0016869158491529257,-4.250100667585373,-0.5504521656354261,52.61460614571773,64.8115898352099,1.3986132217698355,-0.8588383401939552,-6.614465988675789,-11.26995799552725,36.59236591373804,1.889999389648409,4.165653498076608,0.15399551391601562,-6.2020486295454305,6.510039657377462,-3.0240265578147216,3.332017585646753,4.180007934570284,13.982846742464709,-37.68568796020711,3.178022071730725,8,1.7000045776367188,-3.624992370605497,-9.214994430541992,-9.59499740600586,-15.179992675781264,1,-0.1113722933920428,-1.094777339060733,136.35000610351562,1.1837007972097657,137.85000610351562,-1.0930230200290794,137.50999450683594,-0.1113722933920428 8531,2023-08-02,126.30999755859376,130.13999938964844,125.47000122070312,130.0,5112600.0,-0.07206874750581782,1.3526431904311664,-6.150097912057147,25.238127416423723,60.28631471086943,10.681079700052223,9.137697255554642,3.2823709604549123,-1.2217029607549392,37.62129026273341,10.649993896484375,3.270633185705492,-9.477001953124997,-16.696514077115253,-2.257489829134741,-13.086758015120111,-5.867245891129883,13.893205566406195,5.710379509436496,-41.18555825262568,3.6097560619951214,8,6.514999389648423,6.5750045776367045,0.6975021362304545,0.21500015258787641,-4.559997558593764,2,-0.04560204748768182,-4.250100667585373,136.1199951171875,-1.094777339060733,136.35000610351562,1.1837007972097657,137.85000610351562,-0.04560204748768182 8532,2023-08-03,123.83000183105469,126.8499984741211,123.72000122070312,125.58000183105469,4083400.0,-0.019634199789993922,-2.177660217185878,0.47425442876755564,20.43771590135833,54.98141483823881,12.377717522549602,11.675215138105557,5.839587258525285,1.504826251023914,39.10394477851693,3.1299972534179688,2.449794628684259,-11.613497924804676,-20.347084570009542,-2.87991127959981,-15.98029124740711,-7.246704602202243,15.78387321777339,0.7397487994089398,-40.37065090131766,4.366793322602436,8,8.1199951171875,8.180000305175781,3.9625015258789347,3.4200019836425923,-1.3000030517578125,3,-0.031090999089007254,1.3526431904311664,126.30999755859376,-4.250100667585373,136.1199951171875,-1.094777339060733,136.35000610351562,-0.031090999089007254 8533,2023-08-04,122.58999633789062,124.30999755859376,122.47000122070312,124.04000091552734,2798100.0,-0.010013772711203184,-1.1775171436181666,0.8285740443638393,16.220950439989252,49.2920330317163,12.683057253536475,13.0644462277848,7.138516083378192,2.97260646658097,40.58702120075345,1.8399963378906392,1.7606834789647792,-12.523003387451183,-22.641828074015336,-2.404178700887016,-17.58241573073326,-7.463591044169107,16.07024628124995,0.770186797721173,-34.0691090471154,5.059412343282084,8,8.735000610351562,8.795005798339844,5.852500915527344,5.310001373291016,-1.1699981689453125,4,-0.016722371185271534,-2.177660217185878,123.83000183105469,1.3526431904311664,126.30999755859376,-4.250100667585373,136.1199951171875,-0.016722371185271534 8534,2023-08-07,124.0500030517578,124.6500015258789,122.68000030517578,123.20999908447266,2662000.0,0.011909672546551064,-1.0736838301135976,-0.5793112520059884,19.15080813554235,43.25377387731505,10.140111648913646,11.692791527345136,5.752066787232778,1.7286630187194163,42.037148081960865,2.0600051879882812,0.9861081082258352,-10.738497161865254,-21.843042658593546,0.3660483348630379,-16.2907699102294,-5.186224413501108,13.315020255507775,10.618288391018552,-18.685815625246406,5.552272748364145,8,7.274993896484389,7.3349990844726705,4.3924942016601705,3.8499946594238423,-2.370002746582017,0,-0.020556251423015648,-1.1775171436181666,122.58999633789062,-2.177660217185878,123.83000183105469,1.3526431904311664,126.30999755859376,-0.020556251423015648 8535,2023-08-08,122.61000061035156,123.55999755859376,122.48999786376952,122.88999938964844,2409800.0,-0.011608241886180481,-3.1153496288035463,-0.33333030581012546,19.633047717603134,37.67963741353832,9.969764921160134,12.620526075301314,7.2504102867879965,3.380145511462189,41.33732567982161,1.5600051879882812,0.06291877631488774,-11.442499542236334,-23.726418178883648,0.8414190944109805,-17.584458860560005,-5.300540223912677,13.563420929989007,1.8252858288190252,-27.6432073345091,6.141959318323661,8,8.714996337890625,8.775001525878906,5.832496643066406,5.289997100830078,0.43000030517578125,1,-0.013946652605499543,-1.0736838301135976,124.0500030517578,-1.1775171436181666,122.58999633789062,-2.177660217185878,123.83000183105469,-0.013946652605499543 8536,2023-08-09,121.91999816894531,123.33000183105469,121.4499969482422,122.87999725341795,2404200.0,-0.0056276195903386395,1.0215016714862744,3.4285831062669794,18.08651576107728,31.86506720073366,8.95001996662154,12.904992977086351,7.946805625195907,4.2454332668021095,40.68740584856341,1.8800048828124858,-0.9920012052712934,-11.455001831054688,-24.853806075116438,1.9438024130070488,-18.154403953085563,-4.755599709023812,13.157149745824256,8.703723849904181,-20.398944104109212,6.69940212203087,8,8.099998474121094,8.955001831054688,6.522499084472656,5.979999542236328,-1.4599990844726562,2,-0.008038022820350488,-3.1153496288035463,122.61000061035156,-1.0736838301135976,124.0500030517578,-1.1775171436181666,122.58999633789062,-0.008038022820350488 8537,2023-08-10,122.2699966430664,123.66999816894531,121.54000091552734,123.08999633789062,1683300.0,0.0028707224358395234,1.1515087294767707,0.8541671633725262,19.32814645366848,26.358319988340767,6.940783962503019,12.034745064154606,7.6177149935257376,4.077408953437228,39.94866608339219,2.1299972534179688,-2.463946345137515,-10.383002853393549,-24.558823054630096,3.7928173478430125,-17.470912954011823,-3.2950927527752754,11.444436175050413,25.62495380646605,-4.7852890801672565,7.08791010061828,8,7.480003356933594,8.605003356933594,6.2050018310546875,5.630001068115234,-1.6699981689453125,3,-0.004252855625606955,1.0215016714862744,121.91999816894531,-3.1153496288035463,122.61000061035156,-1.0736838301135976,124.0500030517578,-0.004252855625606955 8538,2023-08-11,122.1999969482422,122.37999725341795,121.08999633789062,121.5500030517578,1894200.0,-0.0005725009957148197,1.5544711516671887,-0.7926757785242114,16.86550267775509,23.06393562768171,5.092950261449971,11.502053675147195,7.6592386708004625,4.328108815782102,39.462473598979976,1.2900009155273295,-3.9214205553235217,-9.696002578735332,-24.42418727482432,5.032182117353656,-17.060094926779826,-2.3319102306908377,10.287992282887146,31.179746987358342,2.2094457415817033,7.364092348044493,8,7.020004272460923,8.495002746582017,6.400001525878892,5.700000762939439,-1.1999969482422017,4,0.002700506049885032,1.1515087294767707,122.2699966430664,1.0215016714862744,121.91999816894531,-3.1153496288035463,122.61000061035156,0.002700506049885032 8539,2023-08-14,122.7699966430664,123.55999755859376,121.77999877929688,122.11000061035156,1713200.0,0.004664482070859899,-1.6969684709418473,1.0153880463871099,12.23026592710157,18.576786714502134,2.675393787435766,10.23776381191368,7.076792967720763,3.9212848689184057,38.24008448231658,1.7799987792968892,-5.412104884923508,-8.352002716064447,-23.299604865111775,6.59559943298288,-15.825803790588111,-0.8782016415407838,8.350233440874291,65.11624468456321,42.51523196116344,7.473801074523662,8,2.845001220703125,7.9250030517578125,5.857501983642578,5.130001068115234,-2.3199996948242045,0,-0.010996159575095477,1.5544711516671887,122.1999969482422,1.1515087294767707,122.2699966430664,1.0215016714862744,121.91999816894531,-0.010996159575095477 8540,2023-08-15,121.41999816894531,122.4800033569336,121.22000122070312,121.87000274658205,1500000.0,-0.010996159575095477,-1.9647162308928203,-0.68182921613282,11.903772954924762,17.09519177433558,1.9231516374537563,10.76536845859357,8.399046619797303,5.4566870133877785,37.20032429113189,1.5499954223632812,-7.041693799400491,-8.829501342773426,-23.90941909127369,6.250416405726824,-16.369460217023544,-1.289542468523294,8.496603865469382,12.790759567786235,-3.4173383895371146,7.539958874250128,8,2.549999237060547,9.275001525878906,7.842500686645508,6.479999542236328,-2.619995117187514,1,0.0021413452491467755,-1.6969684709418473,122.7699966430664,1.5544711516671887,122.1999969482422,1.1515087294767707,122.2699966430664,0.0021413452491467755 8541,2023-08-16,120.68000030517578,121.62000274658205,120.37000274658205,120.88999938964844,1554900.0,-0.006094530348615956,-2.0120692349411358,0.4666598850516103,12.213799560599384,16.18142329202903,1.9897978729509873,10.785609096572216,9.123083481470019,6.333682406242332,36.04783470031779,1.25,-8.206105239702836,-8.761499404907227,-24.08435477809786,6.561355968283408,-16.422927091502544,-1.1000717183119093,8.17740904565602,9.393878442768667,-5.894570197882977,7.6614276865953155,8,1.8300018310546875,9.65500259399414,12.165000915527344,10.47500228881836,-1.6800003051757812,2,0.019555855190450666,-1.9647162308928203,121.41999816894531,-1.6969684709418473,122.7699966430664,1.5544711516671887,122.1999969482422,0.019555855190450666 8542,2023-08-17,118.76000213623048,120.70999908447266,118.69000244140624,120.33000183105469,1790700.0,-0.015909829003066034,-1.3625704380880768,7.476221616712012,9.97905036645055,15.48787883941362,3.481055450561513,11.867248919888155,11.000612381483435,8.333162493988382,35.16558128279134,2.0199966430664205,-9.643911375227376,-9.762997436523435,-25.345446661788387,5.819451788741517,-17.55422204915591,-1.9717728238909586,8.909170290006358,1.437366837950193,-11.316499741736482,7.7912246126324725,8,2.909999847412095,10.73500061035152,14.084999084472642,12.395000457763658,0.9499969482421733,3,0.014314558080692041,-2.0120692349411358,120.68000030517578,-1.9647162308928203,121.41999816894531,-1.6969684709418473,122.7699966430664,0.014314558080692041 8543,2023-08-18,118.36000061035156,119.43000030517578,117.81999969482422,117.87000274658205,1518100.0,-0.003368150207845866,-4.4575924896228,-0.3121006108376237,10.461552907719494,14.522406036322192,3.5960997781357946,11.377808295527814,11.381635139606828,8.81735404370285,34.30965590604513,1.6100006103515625,-9.770415971466946,-9.22799911499024,-24.897494504249977,6.441496274269497,-17.06274680962011,-1.3932514203603716,7.872504618312377,9.407684956396775,-3.3295229731012412,7.834747694629866,8,2.384998321533203,10.700000762939453,14.485000610351562,12.795001983642578,0.0,4,0.018925294459432696,-1.3625704380880768,118.76000213623048,-2.0120692349411358,120.68000030517578,-1.9647162308928203,121.41999816894531,0.018925294459432696 8544,2023-08-21,118.5999984741211,119.12999725341795,117.81999969482422,118.43000030517578,1412000.0,0.0020276940058459036,1.1300847299929548,0.3469365511872424,11.511434537219841,13.62000457183516,2.7957184294223083,10.14914513145385,11.097008923248893,8.673696169451603,33.479169201654344,1.3099975585937358,-9.539034729874714,-8.030001449584958,-23.421328970662785,7.3613260714928686,-15.725665210123879,-0.33433768904603767,6.118255758451696,16.73815807569139,3.986731110314171,7.695663760538913,8,2.145000457763672,10.460002899169922,14.245002746582031,12.555004119873047,-0.6299972534179688,0,0.020236100815824054,-4.4575924896228,118.36000061035156,-1.3625704380880768,118.76000213623048,-2.0120692349411358,120.68000030517578,0.020236100815824054 8545,2023-08-22,119.52999877929688,119.6999969482422,118.76000213623048,119.0199966430664,1839900.0,0.007841486653802132,1.211756469289314,3.0000448792747507,25.5763818653532,14.452211916754708,1.545388277196352,8.053738243912306,10.16998511898737,7.827740166212678,32.06504671678386,1.099998474121108,-9.061066027190662,-6.098000717163089,-20.52113783990282,8.325136405576629,-13.309569278532962,1.11356784420677,3.946569636481172,44.99993976798611,30.062506486847802,7.211568561369861,8,1.2150001525878906,9.46999740600586,13.775001525878906,12.085002899169922,-0.34999847412109375,1,0.007696797275502654,1.1300847299929548,118.5999984741211,-4.4575924896228,118.36000061035156,-1.3625704380880768,118.76000213623048,0.007696797275502654 8546,2023-08-23,121.31999969482422,121.58000183105469,119.7300033569336,120.1500015258789,1821200.0,0.01497532781567612,1.1893441438838528,2.2941044474695946,40.48521523957376,16.80299733741085,-0.37847336776199825,5.14864524801267,8.409624876040539,6.134482661706116,30.244171313274382,2.0500030517578125,-8.699476119854594,-3.432499694824216,-16.547887917495927,9.68288852784751,-9.990193806160079,3.125194416511647,1.1383863511821346,93.08505349704058,73.19769828964677,6.557694111335861,8,-0.6300010681152344,7.679996490478516,11.985000610351562,10.295001983642578,-0.9199981689453125,2,-0.020771485735289974,1.211756469289314,119.52999877929688,1.1300847299929548,118.5999984741211,-4.4575924896228,118.36000061035156,-0.020771485735289974 8547,2023-08-24,119.91000366210938,122.41999816894531,119.87999725341795,121.5500030517578,1795100.0,-0.011622123609146384,-1.98821491401282,-1.4017110737248337,39.9700877494543,19.37017345648854,0.7392977115812585,5.452015766824928,9.783197352495876,7.612449579101806,28.808161031016134,2.540000915527358,-8.30117438243289,-3.96249618530274,-15.770359652800522,7.845367282195056,-9.866427919051631,1.941435548446151,-2.0900039672851562,45.43488392535796,22.17388649427572,5.9039317337488955,8,0.7799949645996094,9.08999252319336,13.394996643066406,11.704998016357422,0.23999786376953125,3,-0.007589055410870071,1.1893441438838528,121.31999969482422,1.211756469289314,119.52999877929688,1.1300847299929548,118.5999984741211,-0.007589055410870071 8548,2023-08-25,119.69000244140624,120.19000244140624,118.98999786376952,119.93000030517578,1308900.0,-0.0018347194894854368,2.1578979069418436,0.14634021529788208,32.01319155579277,21.568276304120896,0.6323074589661104,4.470987750214519,9.944769555439976,7.885461983751824,27.395465610591874,1.2000045776367188,-7.789327920542348,-3.2744972229004077,-13.199533138837168,6.650538693036367,-8.237015180868795,1.6880207350679797,-1.7780027770996014,40.65224710621914,15.139679456378524,4.962517957968386,8,0.45999908447267046,9.309993743896499,13.909999847412124,11.924999237060561,-0.1399993896484375,4,0.00016707028706264282,-1.98821491401282,119.91000366210938,1.1893441438838528,121.31999969482422,1.211756469289314,119.52999877929688,0.00016707028706264282 8549,2023-08-28,120.5199966430664,120.5999984741211,119.76000213623048,120.0,1182800.0,0.0069345324148228915,1.4705763556193414,-2.1666719649043444,40.920910729353714,24.792402723501894,-0.615097506941126,2.5236296698797673,9.029646799491815,7.051731323055606,26.920461047407017,0.909996032714858,-7.300502215102128,-1.6530025482177706,-9.360544413045801,6.05453931661026,-5.506773480631779,2.2007683841962375,-2.5178370086670014,48.08733373217441,18.769717250157168,3.853770932414015,8,-0.3999977111816406,8.479999542236328,13.275005340576172,11.09500503540039,0.20000457763671875,0,-0.0179223041227915,2.1578979069418436,119.69000244140624,-1.98821491401282,119.91000366210938,1.1893441438838528,121.31999969482422,-0.0179223041227915 8550,2023-08-29,120.95999908447266,121.36000061035156,119.97000122070312,120.4800033569336,1538600.0,0.0036508666915198162,1.1718761175881554,0.9230746658450343,45.73712165510625,28.517216289558206,-1.2596818175718028,0.9377224804942159,8.51851207722342,6.595982918263971,26.522620718257926,1.3899993896484375,-6.738496330349591,-0.45500030517578693,-4.497950179429964,3.58794956907839,-2.476475242302868,1.5664746319512943,-2.8694826793823296,57.43443281128723,24.45553477966154,2.0214749371270866,8,-0.8400001525878906,8.039997100830078,13.997501373291016,10.65500259399414,-0.1699981689453125,1,-0.02471889787037329,1.4705763556193414,120.5199966430664,2.1578979069418436,119.69000244140624,-1.98821491401282,119.91000366210938,-0.02471889787037329 8551,2023-08-30,120.5500030517578,121.63999938964844,120.4800033569336,120.95999908447266,1767600.0,-0.003389517491882099,-3.218202499687886,-0.8541660043869705,42.40284471667067,32.11986010624933,-0.9723143610876974,0.9423851492120718,8.923680368288231,7.003496467659957,26.611682099936278,1.1599960327148438,-6.143407961967981,-0.5769966125488395,-3.9100588133003242,2.7560655882026452,-2.243527712924589,1.08953448782691,-2.3728970113903785,45.481196769407504,11.094043801028178,1.666531100375745,8,-0.43000411987303266,8.449993133544936,14.632499694824233,11.064998626708999,2.409996032714858,2,-0.011364601508917493,1.1718761175881554,120.95999908447266,1.4705763556193414,120.5199966430664,2.1578979069418436,119.69000244140624,-0.011364601508917493 8552,2023-08-31,119.9800033569336,121.08999633789062,119.0500030517578,120.83000183105469,4374900.0,-0.004728325843172954,1.9781195876748163,2.0731870708423332,40.60915179997788,35.469593316500266,-0.23586159116894123,1.2745085085444714,9.541447240352738,7.560329082291929,26.463498375884782,2.0399932861328267,-5.410467369712919,-0.9544963836669922,-4.067709233002361,2.158716465668377,-2.511102808334684,0.6021100410006994,-1.7180394739946223,37.358676343996585,2.4598172045901023,1.5566064246676854,8,0.13999557495117188,9.01999282836914,15.202499389648438,11.939998626708984,4.609992980957031,3,0.003500568071296284,-3.218202499687886,120.5500030517578,1.1718761175881554,120.95999908447266,1.4705763556193414,120.5199966430664,0.003500568071296284 8553,2023-09-01,120.54000091552734,122.0199966430664,119.48999786376952,121.06999969482422,2333100.0,0.004667424095061712,1.0823097983070973,0.6235290949726687,40.5588523719636,38.69708418702734,-0.5074722606028672,0.582943709610575,9.00833965325171,6.989329137250451,25.864565693229274,2.529998779296889,-4.621623920162875,-0.29199905395508097,-3.3092227322386663,2.7252246243285043,-1.8006108930968736,1.2166127851867117,-2.1948763468682415,50.168386495172136,18.30315987205998,1.5086118391417944,9,0.049999237060546875,7.664997100830078,14.727500915527344,11.380001068115234,7.540000915527372,4,-0.003235435429619238,1.9781195876748163,119.9800033569336,-3.218202499687886,120.5500030517578,1.1718761175881554,120.95999908447266,-0.003235435429619238 8554,2023-09-05,121.5,122.37999725341795,120.19000244140624,120.54000091552734,1963800.0,0.007964153618560177,-1.6385542722413016,-1.8113231991708412,50.35027123807488,41.4497385617742,-1.1318742650591105,-0.609120332030983,8.093387712306338,6.016613147576052,25.31167499288529,2.1899948120117188,-3.484214396457247,0.7955001831054744,-1.8405989432079934,3.4315993094189423,-0.5225493800512595,2.1135497462622084,-3.0733779593351755,73.57361003874315,37.672331261118224,1.3180495631567324,9,-0.7950019836425781,6.435001373291001,13.737499237060547,10.420001983642578,8.190002441406222,1,-0.016049357598701297,1.0823097983070973,120.54000091552734,1.9781195876748163,119.9800033569336,-3.218202499687886,120.5500030517578,-0.016049357598701297 8555,2023-09-06,120.9000015258789,121.47000122070312,119.83999633789062,121.4000015258789,2273400.0,-0.004938259046264104,4.093770116586796,-0.5208338300391802,50.975184140575855,42.615290661885545,-0.35436976441788204,-0.15157032999771047,8.686612280848124,6.5659472559884335,24.731446764218077,1.660003662109375,-2.3412879155160624,0.28100166320800213,-2.201311399397781,2.7633147258137853,-0.9601548680948895,1.5221581945108937,-2.393511962648475,55.55560646918839,15.627929115385825,1.2411565313028912,9,-0.19500350952148438,6.685001373291016,14.324996948242188,11.020000457763672,10.670005798339872,2,-0.0014888362523076681,-1.6385542722413016,121.5,1.0823097983070973,120.54000091552734,1.9781195876748163,119.9800033569336,-0.0014888362523076681 8556,2023-09-07,120.94000244140624,121.68000030517578,120.41000366210938,120.86000061035156,1724600.0,0.00033085951217937115,-1.591841183339821,-0.16000366210934658,61.595763244932144,45.01814349471641,-0.5072886937674497,-0.2832783055045667,8.488321785798135,6.481546691107511,23.830886056882516,1.2699966430664062,-1.1849594729061295,0.3700023651122848,-2.0418694849374788,2.7818742151620484,-0.8359335599125899,1.5759382901371595,-2.355242706061503,56.75683725533772,11.466322925283798,1.2059359250248785,9,-0.2550048828125,3.0399971008300923,14.21749877929689,10.979999542236342,10.349990844726548,3,-0.001240297030352444,4.093770116586796,120.9000015258789,-1.6385542722413016,121.5,1.0823097983070973,120.54000091552734,-0.001240297030352444 8557,2023-09-08,121.75,122.23999786376952,120.52999877929688,121.4000015258789,1750100.0,0.006697515646125307,1.5714384052775325,4.374880793439648,67.27831552619581,48.93649060253898,-1.1497424825450508,-1.1955253538410773,7.549394644393914,5.6280557388255374,22.934385991902452,1.709999084472642,-0.6987504638551627,1.2059997558593807,-1.1389944341239726,3.550993945842734,0.03350266086769693,2.3784968508510644,-3.088535495983251,78.20078247509275,27.199341114725165,1.172497094991679,9,-1.0349998474121236,0.5849990844726562,11.104999542236328,10.375,9.389999389648438,4,0.009938390837557654,-1.591841183339821,120.94000244140624,4.093770116586796,120.9000015258789,-1.6385542722413016,121.5,0.009938390837557654 8558,2023-09-11,122.52999877929688,123.47000122070312,121.8000030517578,122.51000213623048,3626400.0,0.006406560815580109,-1.3194502577578775,0.05713351498633542,68.98553950963918,52.05478268923737,-1.6589820555670372,-2.054888821336931,6.653641867420447,4.793329340832102,21.676482052153514,1.720001220703125,-0.5751173576263682,1.9694984436035128,-0.4285998975053076,4.367596784712333,0.7704492730490955,3.16854761415793,-3.7933636019815538,74.10465077176582,17.993800924322187,1.1990491705544104,9,-1.2699966430664062,-1.2949981689453125,9.450000762939453,9.480003356933594,8.5,0,0.016812189497400265,1.5714384052775325,121.75,-1.591841183339821,120.94000244140624,4.093770116586796,120.9000015258789,0.016812189497400265 8559,2023-09-12,121.41999816894531,123.25,121.19000244140624,122.08000183105469,2379300.0,-0.00905901102921669,-2.678583106266962,-33.00572300650953,58.97437012112859,53.525588074350956,-0.4558254451569752,-1.1080212212050782,7.65678202016997,5.855323885141061,20.986240489709285,2.059997558593764,-0.3517209003187389,0.9269977569580021,-1.2774187264631678,3.131414240379172,-0.17521048475258283,2.029205998668587,-2.494028349894478,43.526162692941455,-13.412224196454687,1.1022082417105872,9,-0.15999603271484375,-0.18499755859375,9.935001373291016,9.965003967285156,8.839996337890625,1,0.0548509616417765,-1.3194502577578775,122.52999877929688,1.5714384052775325,121.75,-1.591841183339821,120.94000244140624,0.0548509616417765 8560,2023-09-13,121.68000030517578,122.69000244140624,121.19000244140624,121.41999816894531,4107100.0,0.0021413452491467755,-3.1667037543311447,-0.3939404448143524,52.00000678169551,54.59193941490927,-0.6738135415263997,-1.420368971113362,7.253019134072986,5.538440417659601,20.101673381533708,1.5,0.018828018934641477,1.1739997863769531,-1.0563488294361463,3.4043484021900525,0.05882547847039632,2.28917409428351,-2.5722692300588506,41.50319138326519,-10.414150695395051,1.1151743079065508,9,-0.4199981689453125,-0.9350013732910156,9.674999237060547,9.705001831054688,6.549995422363281,2,0.06582841975789933,-2.678583106266962,121.41999816894531,-1.3194502577578775,122.52999877929688,1.5714384052775325,121.75,0.06582841975789933 8561,2023-09-14,123.04000091552734,123.56999969482422,121.36000061035156,121.68000030517578,3112500.0,0.01117686231871029,-1.2099990844726562,5.230728601191349,67.48603904379273,57.57826021977759,-1.836601929988447,-2.734708838505611,5.7936900894734435,4.123939565628831,18.90285603785065,2.2099990844726562,0.24054132814295315,2.4160003662109375,-0.08625389930753613,4.918254631729411,1.1648732334517007,3.6671274989701743,-3.75777903458696,82.56583487887085,28.596320649919107,1.2511271327592388,9,-1.5100021362304688,-2.295001983642578,8.314998626708984,8.345001220703125,4.400001525878892,3,0.06932709968482276,-3.1667037543311447,121.68000030517578,-2.678583106266962,121.41999816894531,-1.3194502577578775,122.52999877929688,0.06932709968482276 8562,2023-09-15,120.45999908447266,122.76000213623048,120.20999908447266,122.5500030517578,5405600.0,-0.02096880536294843,1.031873212337104,-1.5367669333213552,53.4040553876998,59.00550499930383,0.9148542944806053,-0.021942377816884573,8.216223065064412,6.627977505939498,17.27583101364405,2.8300018310546875,0.30692804821767083,-0.24900131225585653,-2.595284817335127,2.097282192823414,-1.4221430647954918,0.9241404402837787,-0.9205105346992468,7.440474838897189,-46.22193069059756,1.1731417525396324,9,1.2449989318847656,0.2849998474121094,9.987499237060547,10.415000915527344,5.879997253417969,4,0.08990531532434742,-1.2099990844726562,123.04000091552734,-3.1667037543311447,121.68000030517578,-2.678583106266962,121.41999816894531,0.08990531532434742 8563,2023-09-18,120.5999984741211,121.18000030517578,120.0,121.18000030517578,2449500.0,0.0011622064644900565,3.0689537239220224,0.27751231104508095,50.376656628237114,59.008436709321856,0.876426138675896,0.015260044293540886,7.965491840060565,6.411737703552461,15.383813119683515,1.1800003051757812,0.46002564740223306,-0.22100181579590128,-2.2929788407006555,1.850975209108853,-1.2569903282482784,0.8149866966564758,-0.8186792556446392,16.806681384062045,-36.00932982624914,1.0359885124523742,9,1.1049995422363281,0.095001220703125,9.712501525878906,10.275001525878906,7.060005187988281,0,0.08739636027266662,1.031873212337104,120.45999908447266,-1.2099990844726562,123.04000091552734,-3.1667037543311447,121.68000030517578,0.08739636027266662 8564,2023-09-19,121.0,121.48999786376952,120.12000274658205,120.18000030517578,2403000.0,0.0033167622797669605,-1.9148993157856566,-1.4137881139670097,50.18904034711601,58.92108739893743,0.4448183002090218,-0.20629734468538174,7.413924784720905,6.006983814115117,13.330354879584789,1.3699951171874716,0.7100235113293962,0.058999633789056816,-1.7300526425183165,1.84805191009643,-0.8355265043646369,0.9535257719427506,-1.0,28.01120687628626,-23.22007685118627,0.8945261381536886,9,0.7849998474121094,-0.30500030517578125,8.957500457763672,9.694999694824219,4.720001220703125,1,0.08289255189501543,3.0689537239220224,120.5999984741211,1.031873212337104,120.45999908447266,-1.2099990844726562,123.04000091552734,0.08289255189501543 8565,2023-09-20,120.4499969482422,121.87000274658205,120.41999816894531,121.4800033569336,1317000.0,-0.004545479766593363,-1.6605491744185494,-1.2561058439322856,49.5335536747773,57.58084189114244,1.0328952683870511,0.4386536071190079,7.583950510884577,6.526793687487896,11.399458393767414,1.450004577636733,0.9205765089902656,-0.5370033264159986,-2.217304193685891,1.1432975408538937,-1.3771537600509447,0.30314710721894755,-0.4499969482422017,12.604957610909793,-37.72801378926205,0.8401504336349496,9,1.3350028991699077,0.24500274658201704,7.705001831054673,10.245002746582017,3.190002441406236,2,0.08144456460890681,-1.9148993157856566,121.0,3.0689537239220224,120.5999984741211,1.031873212337104,120.45999908447266,0.08144456460890681 8566,2023-09-21,118.8000030517578,120.3499984741211,118.76000213623048,120.0999984741211,1813800.0,-0.013698579811449951,-1.3043471049707531,1.2621236250509553,44.9999967672044,55.105473140143395,2.6232720693196967,1.9923231748409052,8.886922252139584,8.124398593546871,10.597999164198397,1.6899948120117188,0.878186526592799,-2.06099739074709,-3.994946247453555,-0.12704853404062533,-3.0279718191003298,-1.0940229623938507,4.7699966430664205,1.0000228881828832,-48.86842169343698,0.9669744283532357,9,2.3649978637695455,1.8949966430664205,8.53249549865724,11.89499664306642,3.8299942016601562,3,0.07937704068637852,-1.6605491744185494,120.4499969482422,-1.9148993157856566,121.0,3.0689537239220224,120.5999984741211,0.07937704068637852 8567,2023-09-22,119.0,120.16000366210938,118.63999938964844,118.88999938964844,1994300.0,0.001683475952059199,-3.9836155789579006,-0.08461615207197386,43.26922371542347,52.24810471856389,2.2262820648592196,1.8136418401068681,8.295097086332007,7.870408372923038,10.163719014292472,1.5200042724609375,0.8709496879899632,-1.815500259399414,-3.881937508392312,0.2509369895934839,-2.848718883895856,-0.7822816349029722,4.47379974365235,11.14551814872811,-37.0869489391305,1.033218624496446,9,2.104999542236328,1.6949996948242188,7.422502517700195,11.335002899169922,2.309997558593764,4,0.07092439026391806,-1.3043471049707531,118.8000030517578,-1.6605491744185494,120.4499969482422,-1.9148993157856566,121.0,0.07092439026391806 8568,2023-09-25,119.70999908447266,119.7300033569336,118.29000091552734,118.4499969482422,1291200.0,0.0059663788611148405,1.2153701693124799,11.45450131779707,42.00177951107765,50.362261317447114,1.20043776538472,1.1649450021668315,7.173131830854629,7.130114995423099,9.474932844823234,1.44000244140625,0.7517508800581396,-1.1065010070800838,-3.1706634502129134,0.9576614360527458,-2.1385822286464986,-0.07441978551366901,3.570448645019539,39.66473303526127,-5.140740886597094,1.0320812215664183,9,1.220001220703125,0.9850006103515625,5.872503280639634,9.785003662109347,4.0800018310546875,0,0.05538382177030643,-3.9836155789579006,119.0,-1.3043471049707531,118.8000030517578,-1.6605491744185494,120.4499969482422,0.05538382177030643 8569,2023-09-26,118.36000061035156,119.38999938964844,118.2300033569336,119.12000274658205,1363400.0,-0.011277240702077695,-1.2745095105951696,-0.6031752759595944,39.36347563161385,48.95820230077137,2.314078387782857,2.4715421499650887,8.057646557478478,8.459065703055884,8.955757548887522,1.4799957275390625,0.44966509778275565,-2.3484996795654354,-4.685922352574067,-0.011077006556803326,-3.5172110160697514,-1.1797883430611193,4.62102031030274,3.5713537147192707,-38.22713450651731,1.1687113365043147,9,2.5400009155273438,2.3349990844726562,6.542499542236328,10.700000762939453,5.4199981689453125,1,0.07857386789287024,1.2153701693124799,119.70999908447266,-3.9836155789579006,119.0,-1.3043471049707531,118.8000030517578,0.07857386789287024 8570,2023-09-27,117.97000122070312,118.87999725341795,117.47000122070312,118.68000030517578,1245300.0,-0.0032950269317110203,1.5405494573473304,0.9342066957787307,37.91699412865324,45.67275286575587,2.3719015926133977,2.7679682296762564,7.948045752468474,8.842460956371994,8.899146264090449,1.4099960327148295,0.016704041310390494,-2.5889991760253963,-5.2224263495032375,0.044427997452444856,-3.905712762764324,-1.2722855892864686,4.630938294853522,17.361127667972674,-21.61390980586384,1.3167135867389235,9,2.145000457763672,2.549999237060547,6.932498931884766,11.09000015258789,10.30999755859375,2,0.06569466745618646,-1.2745095105951696,118.36000061035156,1.2153701693124799,119.70999908447266,-3.9836155789579006,119.0,0.06569466745618646 8571,2023-09-28,119.18000030517578,120.06999969482422,117.6999969482422,118.12999725341795,1738400.0,0.010256837093770566,-1.481673510473443,-1.478879444665347,39.87391353229089,44.16940377071043,0.622212467696599,1.5284330025477573,6.307649035148771,7.610313158365699,8.702580182168115,2.370002746582017,-0.2049656203114978,-1.31049995422363,-4.015219947302327,1.3942200388550674,-2.6628599507629787,0.041860042315718715,2.907845380895509,63.568681505683756,28.334532351693596,1.3523599965393496,9,0.4900016784667969,1.3400001525878906,5.692497253417969,9.880001068115234,10.409996032714844,3,0.037422378528714884,1.5405494573473304,117.97000122070312,-1.2745095105951696,118.36000061035156,1.2153701693124799,119.70999908447266,0.037422378528714884 8572,2023-09-29,120.4000015258789,120.81999969482422,119.63999938964844,119.9499969482422,1770600.0,0.010236627098331619,-1.2056086761214144,0.4285745426009427,41.888813027498976,43.22631003729508,-0.6785513375819789,0.3599659522302261,4.653203562952598,6.369603719684477,7.816783209861251,1.6399993896484375,-0.3386074171930602,-0.1114986419677706,-2.8060325497074246,2.5830352657718834,-1.4587655958376047,1.2357683119020635,1.226059713655573,87.4627355149616,54.78482407600961,1.3472669538698296,9,-0.7299995422363281,0.11999893188476562,4.444995880126953,8.65999984741211,8.870002746582031,4,0.018521558964097906,-1.481673510473443,119.18000030517578,1.5405494573473304,117.97000122070312,-1.2745095105951696,118.36000061035156,0.018521558964097906 8573,2023-10-02,120.1500015258789,120.77999877929688,119.37000274658205,119.9499969482422,1590700.0,-0.00207641193381769,-1.0735342791587652,0.44445009579029493,44.82478813967704,42.63028201424631,-0.5577495175121072,0.6105534842255338,4.459153880869593,6.602820007672378,7.387017694554593,1.4099960327148295,-0.7780234705210205,-0.3419986724853459,-3.041304651675432,2.3573073067047403,-1.691651662080389,1.0076543171096972,1.060453711772439,80.00004554864482,46.682850948329744,1.349652989595043,10,-0.4799995422363281,0.3699989318847656,4.694995880126953,8.90999984741211,9.579994201660156,0,0.00965456527659736,-1.2056086761214144,120.4000015258789,-1.481673510473443,119.18000030517578,1.5405494573473304,117.97000122070312,0.00965456527659736 8574,2023-10-03,119.5500030517578,120.4000015258789,118.5999984741211,120.12000274658205,1659500.0,-0.004993745039544417,2.185853852853603,-2.8499332443261123,41.55432815611163,41.74370140106123,-0.20681179000349914,1.1140927603880328,4.576408849317033,7.193073498592511,7.249840606665003,1.8000030517578125,-0.917180477776796,-0.8444972991943445,-3.531341320418491,1.8423467220298022,-2.187919309806418,0.49892471141772887,1.286406784198718,62.089635178128944,28.576579932092827,1.343422010612076,10,-0.4050025939941264,0.9699974060058736,5.024995803833022,9.509998321533217,11.190002441406264,1,0.03546631330434913,-1.0735342791587652,120.1500015258789,-1.2056086761214144,120.4000015258789,-1.481673510473443,119.18000030517578,0.03546631330434913 8575,2023-10-04,120.72000122070312,120.88999938964844,118.70999908447266,120.06999969482422,2011300.0,0.009786684559420555,3.404050523655027,-1.1403541647146438,40.66021955718768,41.2615039332816,-1.4913091783829486,-0.07386932548530467,2.8689584799137293,6.010773920231401,6.857771204932339,2.1800003051757812,-1.0052108635549217,0.33450088500975994,-2.3464129672823617,3.0154147373018816,-1.0059560411363009,1.6749578111558208,-3.25,94.67090787333777,64.58001572715511,1.3404569261460606,10,-1.5400009155273438,-0.20000076293945312,3.839996337890625,8.34000015258789,10.580001831054659,2,0.025347892044826903,2.185853852853603,119.5500030517578,-1.0735342791587652,120.1500015258789,-1.2056086761214144,120.4000015258789,0.025347892044826903 8576,2023-10-05,120.79000091552734,121.26000213623048,119.62000274658205,121.0199966430664,1320000.0,0.0005798516742576698,3.6196729062343684,-0.3538387501907344,51.664996050571155,42.19436752607579,-1.3961635604022717,-0.16409625248145687,2.2750951257958434,5.926359877791654,6.471027479419295,1.6399993896484375,-1.1288917617636258,0.4120006561279297,-2.263214780633575,3.0872160928894345,-0.9256070622528227,1.7496083745086821,-3.2515997314453102,82.33080550233427,47.33516634290383,1.3376077183807558,10,-1.4249992370605469,-0.2700004577636719,3.7699966430664062,8.270000457763672,11.989997863769531,3,0.06200842625216585,3.404050523655027,120.72000122070312,2.185853852853603,119.5500030517578,-1.0735342791587652,120.1500015258789,0.06200842625216585 8577,2023-10-06,122.95999908447266,123.4800033569336,120.4499969482422,120.5500030517578,1667000.0,0.017965048037899,-1.3218366613173524,-10.478438267100175,59.88276023355935,44.181143161907094,-3.2914992030314068,-2.359783751646191,-0.3617977759852238,3.7644788390774977,6.544398718636406,3.030006408691392,-1.1562918012720331,2.521498870849612,-0.3330754273017078,5.376073169000932,1.094211721773945,3.9487860199252793,-5.27273386230469,89.3441854066088,49.897725915636116,1.4272871490756636,10,-2.484996795654297,-2.4399986267089844,1.5999984741210938,6.100002288818359,9.719993591308565,4,0.0539199520395508,3.6196729062343684,120.79000091552734,3.404050523655027,120.72000122070312,2.185853852853603,119.5500030517578,0.0539199520395508 8578,2023-10-09,124.58999633789062,124.8000030517578,122.1999969482422,122.58999633789062,1404800.0,0.013256321287853812,1.1487534521242404,0.829876884795948,63.629464678811864,46.87736416715132,-4.644936593365628,-4.034383101328729,-2.460336676740269,2.147688573139817,7.401548877438968,2.6000061035155966,-0.9406568916904803,4.048496246337891,0.7604253726319996,7.336567120043782,2.404460809484945,5.692531683190836,-6.555166827636725,96.61279743849443,53.418125648128154,1.6440354368529475,10,-3.4549942016601562,-3.4549942016601562,-0.029998779296875,4.470005035400391,9.850006103515597,0,0.037563272109568446,-1.3218366613173524,122.95999908447266,3.6196729062343684,120.79000091552734,3.404050523655027,120.72000122070312,0.037563272109568446 8579,2023-10-10,128.08000183105472,129.10000610351562,126.0,126.4800033569336,3612900.0,0.028011923876288813,-1.42187486030187,0.7999992370605611,73.68098020049545,50.851140397356005,-7.388100264830072,-7.378135927504275,-6.339633080623841,-1.3054881380764982,8.576127216455113,4.510009765625,-0.6005511301142406,7.205501556396513,2.4995441897239346,11.911458923069091,4.852522873060224,9.558480239732802,-9.503958437480506,90.18283365361131,41.337576888578354,2.352978683336288,10,-4.68000030517581,-4.794998168945341,-3.6825027465820597,0.9799995422362997,6.349990844726506,1,0.01288252555352698,1.1487534521242404,124.58999633789062,-1.3218366613173524,122.95999908447266,3.6196729062343684,120.79000091552734,0.01288252555352698 8580,2023-10-11,129.69000244140622,130.03999328613278,128.24000549316406,128.47000122070312,2085000.0,0.01257027316782211,-1.142851952770175,0.7625014901175091,83.88302665399365,55.741041855322976,-8.002315512862381,-8.808916551380037,-8.320827513178784,-2.8895216348755355,9.903180150959043,1.9599914550780682,-0.2179231832755022,8.415002059936498,2.275399699383371,14.554604420489625,5.345200879659927,11.484803240213068,-10.061562776837874,96.64115966902162,40.01940917125293,3.0698011802765652,10,-5.370006561279283,-5.935005187988267,-5.370002746582003,-0.630001068115206,3.7099914550781534,2,0.008096252849036922,-1.42187486030187,128.08000183105472,1.1487534521242404,124.58999633789062,-1.3218366613173524,122.95999908447266,0.008096252849036922 8581,2023-10-12,131.57000732421878,132.89999389648438,130.1199951171875,130.22999572753906,2451900.0,0.014496143476147694,-2.5640717157193578,1.09836906221082,85.40847133582743,60.57655944513725,-8.873068984344158,-10.558445839991066,-10.241579682434093,-4.723581785485493,11.62621557238724,3.2099914550781534,0.4140485520127726,9.868506622314484,2.2143533356955345,17.522659908933434,6.0414299790050165,13.695583265623952,-10.692181225062697,89.31737431105653,25.830191034773108,3.827076643309475,10,-5.820011138916044,-6.385009765625028,-7.4250068664551065,-2.510005950927763,2.1299896240234375,3,-0.002052171904160849,-1.142851952770175,129.69000244140622,-1.42187486030187,128.08000183105472,1.1487534521242404,124.58999633789062,-0.002052171904160849 8582,2023-10-13,131.28999328613278,132.5,130.35000610351562,131.97999572753906,1547600.0,-0.002128251292074279,1.485526292578807,-0.5149227388150731,83.42951559993962,64.86597360738864,-7.695078801375672,-9.934839429881379,-9.92645693256442,-4.390162568243966,13.232884242525527,2.149993896484375,1.1708231421888513,9.046992874145474,0.30728046056000835,17.786705287730953,4.677136667352741,13.416849080938206,-8.729063695350746,84.95326103232127,17.69043609536611,4.369856206792739,10,-5.53999710083005,-6.104995727539034,-8.957494735717745,-2.2299919128417685,4.160003662109432,4,0.01134896465351165,-2.5640717157193578,131.57000732421878,-1.142851952770175,129.69000244140622,-1.42187486030187,128.08000183105472,0.01134896465351165 8583,2023-10-16,131.13999938964844,133.05999755859378,131.08999633789062,132.35000610351562,2271400.0,-0.0011424625192679727,-2.0076060242507974,1.7536267138433599,89.64016920963857,70.20884483555831,-6.506432169517666,-9.43865292883359,-9.702398201645352,-4.18980790591425,14.869168804349146,1.9700012207031534,1.8870195033862274,8.369998931884766,-1.185597681933416,17.925595545702933,3.592200624975675,13.147797238793856,-7.131600796068071,72.8045491091109,-2.4109340251016675,4.7777983069090855,10,-5.25500106811522,-5.874999999999986,-9.614999771118164,-2.079998016357422,4.919998168945341,0,0.011743124091049495,1.485526292578807,131.28999328613278,-2.5640717157193578,131.57000732421878,-1.142851952770175,129.69000244140622,0.011743124091049495 8584,2023-10-17,131.02999877929688,131.8699951171875,130.33999633789062,130.69999694824222,1866100.0,-0.0008388028890005117,-1.9142749189833317,-0.2727272727272492,91.2247095871169,75.82712150555045,-5.136947142921684,-9.000144275630504,-9.565151498366134,-4.031331301563824,16.5995091613144,1.529998779296875,2.554073611367528,7.758498382568362,-2.437315035271638,17.954311800408348,2.660591673648355,12.856405091488355,-5.573344351314361,57.88377342243771,-23.631634783557885,5.097906708919994,10,-4.689998626708956,-5.764999389648423,-9.78249740600586,-1.9699974060058594,5.089996337890625,1,0.026024602716001377,-2.0076060242507974,131.13999938964844,1.485526292578807,131.28999328613278,-2.5640717157193578,131.57000732421878,0.026024602716001377 8585,2023-10-18,130.25999450683594,132.22000122070312,130.1199951171875,130.89999389648438,1479800.0,-0.0058765494896928505,-3.565239745907485,-1.9393813288946045,85.9739679397336,79.63922949323515,-3.2088249841179817,-7.860530383613437,-8.729864209395885,-3.2168364345189957,18.66310428650573,2.100006103515625,3.239270893219299,6.4979942321777315,-4.063612195239472,17.05960065959492,1.2171910184691228,11.778797445886326,-3.5868051779556254,4.761880047333301,-75.75928216086123,5.280803213708595,10,-3.5049972534179403,-4.994995117187486,-9.012493133544922,-1.1999931335449219,6.3400115966796875,2,0.03201288457544371,-1.9142749189833317,131.02999877929688,-2.0076060242507974,131.13999938964844,1.485526292578807,131.28999328613278,0.03201288457544371 8586,2023-10-19,128.22999572753906,130.63999938964844,127.93000030517578,130.30999755859378,1747800.0,-0.015584207468935074,-1.0223929035049761,3.2500059604702063,74.15171891848121,81.22466934711537,-0.013943765092534477,-5.362790257511222,-6.634580938120408,-1.1760537597799896,19.564805592111085,2.7099990844726562,4.051661845070214,3.996495819091791,-6.473974917724661,14.466966555908243,-1.238739549316449,9.231731187500017,-0.5349170819045952,5.84786711461495,-70.74682781137972,5.235235368408228,10,-0.5999984741210653,-2.964996337890611,-7.227495193481445,0.8300056457519531,8.889999389648438,3,0.04031816533730881,-3.565239745907485,130.25999450683594,-1.9142749189833317,131.02999877929688,-2.0076060242507974,131.13999938964844,0.04031816533730881 8587,2023-10-20,127.44000244140624,129.19000244140622,127.37000274658205,128.67999267578122,1519200.0,-0.00616075265113003,-1.6377005495417811,0.5961486263433808,71.76118685084683,82.12819403289701,1.6521045192633466,-4.119270087628209,-5.798420149407619,-0.37465138766994244,20.354264728313627,1.8199996948241761,4.848293302170944,2.7845024108886633,-7.4760664974344735,13.0450713192118,-2.345782043272905,7.914786865050232,5.619995117187543,1.2302242293159755,-71.83828220224592,5.130284454161571,10,2.089996337890639,-2.175003051757784,-6.3025035858154155,1.6199989318847798,8.940002441406264,4,0.0491211110084071,-1.0223929035049761,128.22999572753906,-3.565239745907485,130.25999450683594,-1.9142749189833317,131.02999877929688,0.0491211110084071 8588,2023-10-23,126.33999633789062,127.88999938964844,126.18000030517578,127.41000366210938,1363900.0,-0.008631560596692234,-1.4604314177506998,0.8629159283323588,69.6811225505242,81.68376540512243,3.382119613176002,-2.6320397661401245,-4.661820191810875,0.7062131348305911,20.80509233777474,1.7099990844726562,5.52334830285929,1.3529964447021428,-8.660239617260856,11.366232506665142,-3.653621586279371,6.359614475683642,6.606201324462916,2.6489405374680266,-68.8419916731133,5.006618030981503,10,3.2800025939941406,-1.0749969482421733,-5.114997863769531,2.7200050354003906,10.970001220703153,0,0.07210701974367084,-1.6377005495417811,127.44000244140624,-1.0223929035049761,128.22999572753906,-3.565239745907485,130.25999450683594,0.07210701974367084 8589,2023-10-24,127.66000366210938,127.87999725341795,126.4800033569336,126.54000091552734,1148600.0,0.010448055742288131,-1.2580585618566305,-1.0467243739661172,69.94250776969427,80.13481886242252,2.2308700824761445,-3.393581190425209,-5.947516180702394,-0.6205045441977006,21.25104247973585,1.5400009155273295,6.0061819477087255,2.208003616333002,-7.363462584616826,11.779469817282845,-2.577729484141912,6.993736716807916,5.015546105957043,24.503363122493447,-42.23557253299217,4.785733100474919,10,1.9599952697753906,-2.3950042724609233,-6.460004806518555,1.3999977111816406,10.349990844726562,1,0.06579973096912584,-1.4604314177506998,126.33999633789062,-1.6377005495417811,127.44000244140624,-1.0223929035049761,128.22999572753906,0.06579973096912584 8590,2023-10-25,125.72000122070312,127.77999877929688,125.44000244140624,127.27999877929688,1141200.0,-0.015196634699627953,-1.2075487994472114,-1.3928515473327838,62.79188727674547,77.62186507808006,3.9655227669624367,-0.8887659657073073,-3.9515168321350416,1.3017578091896524,21.167873193919934,2.339996337890639,6.289691560852944,-0.1194988250732365,-9.019528134096674,8.780530483950187,-4.569513479584941,4.330515829438468,6.695726568847675,5.384595069647869,-56.929061692359184,4.450014654511712,10,3.529998779296875,-0.4550018310546733,-4.480001449584961,3.3400001525878906,12.039993286132812,2,0.08272346321590507,-1.2580585618566305,127.66000366210938,-1.4604314177506998,126.33999633789062,-1.6377005495417811,127.44000244140624,0.08272346321590507 8591,2023-10-26,123.63999938964844,125.76000213623048,123.4499969482422,125.72000122070312,1715800.0,-0.016544716917423652,1.1388900662625638,1.3333365937634494,51.77267782168804,74.10443865827432,5.36672633873448,1.6258584032903798,-1.8146773692571685,3.3621230132050925,21.53674465806014,2.3100051879882812,6.021584026492377,-2.4225006103515625,-10.829819036725041,5.984817816021916,-6.626159823538302,1.781158602835177,8.357184879013687,3.310143895027915,-53.288201333655124,4.203659213186736,10,4.61499786376956,1.6250000000000142,-2.3999996185302734,5.420001983642578,14.180007934570341,3,0.10482050127664633,-1.2075487994472114,125.72000122070312,-1.2580585618566305,127.66000366210938,-1.4604314177506998,126.33999633789062,0.10482050127664633 8592,2023-10-27,122.62999725341795,123.9800033569336,122.37999725341795,123.62000274658205,1494200.0,-0.008168894704111751,-1.1476512816311264,0.47596376040789246,44.719840210531395,69.11329099170688,5.608965949419925,2.963428737478182,-0.6965052959462099,4.344499952628425,22.52329732669043,1.6000061035156392,5.376758119325643,-3.5440025329589986,-11.690216466860264,4.602211400942252,-7.617109499909631,0.529104433991634,8.68341202961058,4.537203322593095,-45.05807852974615,4.0731069669506255,10,4.670001983642592,2.635002136230497,-1.6999969482421733,6.430004119873061,14.79000091552733,4,0.11816030488711182,1.1388900662625638,123.63999938964844,-1.2075487994472114,125.72000122070312,-1.2580585618566305,127.66000366210938,0.11816030488711182 8593,2023-10-30,121.30999755859376,123.41999816894531,119.91999816894531,123.41999816894531,2408400.0,-0.010764084843746469,2.3175345853732616,2.131301921980165,29.347187556149706,62.23801076604386,6.021127523524456,4.611207258345502,0.7314512715854136,5.64328871857505,23.728010696257112,3.5,4.394269873717263,-4.922002029418934,-12.902458288764578,3.05845422992671,-8.912230159091749,-0.9317738997461049,9.110070521473702,17.462305898500496,-25.883625933787762,3.990228129672825,10,4.7600021362304545,3.9550018310546875,-0.4099979400634908,7.750003814697251,15.830001831054673,0,0.1242272494230312,-1.1476512816311264,122.62999725341795,1.1388900662625638,123.63999938964844,-1.2075487994472114,125.72000122070312,0.1242272494230312 8594,2023-10-31,123.79000091552734,124.4800033569336,121.62999725341795,121.91999816894531,2300500.0,0.020443519964096213,-1.3265312477617737,-0.8862569695041316,32.90848677920384,56.34184619265166,2.6888943645449075,2.598360086203158,-1.6172885523020284,3.1423887305167995,24.42306958607717,3.1700057983398295,3.480180865466963,-2.653998565673831,-10.094030975358095,4.786033844010433,-6.37401477051597,1.066017639168308,5.37005877520545,49.23667234179685,12.1104040743746,3.7200162048421355,10,1.4899978637695312,1.474998474121108,-2.9775009155273438,5.270000457763672,11.76000213623044,1,0.10921719479016967,2.3175345853732616,121.30999755859376,-1.1476512816311264,122.62999725341795,1.1388900662625638,123.63999938964844,0.10921719479016967 8595,2023-11-01,123.77999877929688,124.81999969482422,122.4800033569336,123.83000183105469,2724800.0,-8.079922575732201e-05,1.3054164975420557,-0.02673956059647906,24.691379445390112,50.84625291786376,1.8808341019241084,3.003346950802836,-1.5034140154835143,3.1499054617304694,25.415344814392395,2.339996337890625,2.429123467137458,-2.817000579833987,-9.877587332283412,4.243586172615451,-6.3472939560587065,0.7132927963907321,4.271253528821433,66.09585596130943,34.10199328172103,3.530293376224717,11,0.775001525878892,1.4850006103515767,-2.9824981689453125,5.280002593994141,13.360000610351562,2,0.11496199602418433,-1.3265312477617737,123.79000091552734,2.3175345853732616,121.30999755859376,-1.1476512816311264,122.62999725341795,0.11496199602418433 8596,2023-11-02,128.27999877929688,130.8800048828125,126.91000366210938,129.97000122070312,3990400.0,0.03635482343172125,1.2621026639771857,33.797985962770824,42.32536442876467,47.57560598207685,-2.918207771718045,-0.95575212304351,-5.902815506131873,-1.323563803494764,26.937139110952025,7.100006103515625,1.4046045673890148,1.308499526977542,-5.230496176474958,7.847495230430056,-1.960998324748715,4.577997378703799,-8.360000610351562,76.27733110577425,48.87644264464722,3.269497851726255,11,-2.8799972534179688,-2.900001525878878,-7.962497711181641,0.6050033569335938,10.279998779296903,3,0.07390080930581555,1.3054164975420557,123.77999877929688,-1.3265312477617737,123.79000091552734,2.3175345853732616,121.30999755859376,0.07390080930581555 8597,2023-11-03,129.58999633789062,129.75999450683594,126.76000213623048,128.74000549316406,2642200.0,0.0102120172361988,4.042058291766552,-0.5029524359854094,46.26865287867034,44.97422046298198,-4.348441407996717,-1.8378046144483164,-7.049462805097818,-2.6240524231828317,27.972636185135524,2.9999923706054545,0.5299143204872223,2.2869972229003963,-4.0652797506762965,8.63927419647709,-0.8891412638879501,5.463135709688743,-9.450798034667969,88.22985625282796,63.82219554091843,3.176138486788349,11,-4.189994812011719,-3.759998321533189,-9.4949951171875,-0.7649993896484375,10.740005493164091,4,0.06350807329965025,1.2621026639771857,128.27999877929688,1.3054164975420557,123.77999877929688,-1.3265312477617737,123.79000091552734,0.06350807329965025 8598,2023-11-06,129.27000427246094,129.99000549316406,128.21000671386722,129.58000183105472,1516500.0,-0.0024692651784273822,2.150426704115754,-0.36470693833590995,45.80554436319681,42.29233564003782,-3.9885591717772684,-1.2113263264581065,-6.559378505310633,-2.3055765959672527,28.481642702937577,1.7799987792968466,-0.04305949417059196,1.7330047607421903,-4.542811136149794,8.008820657634189,-1.404903187703809,4.87091270918819,-8.915989837646478,82.59460235216103,59.84287926399302,3.137907948445996,11,-3.8700027465820312,-3.4400062561035014,-9.175003051757812,-0.44500732421875,13.080001831054688,0,0.06304628782487454,4.042058291766552,129.58999633789062,1.2621026639771857,128.27999877929688,1.3054164975420557,123.77999877929688,0.06304628782487454 8599,2023-11-07,129.72999572753906,131.19999694824222,129.57000732421878,130.0,1865600.0,0.00355837734876685,-4.525565757145237,0.8709883835399871,48.71795155721603,40.72856500453455,-4.608697045680856,-1.624663684294518,-6.86718293931321,-2.7818291099919605,27.650242110377228,1.9299926757812784,-0.5394900022629656,2.1104965209960938,-4.2383304150999095,8.459323457092111,-1.063916947051922,5.284909989044095,-9.165461483764645,83.14217544645524,55.71419335688785,3.1744134680480083,11,-4.169998168945298,-3.8999977111816264,-9.634994506835938,-0.904998779296875,11.120010375976562,1,0.0571186611126695,2.150426704115754,129.27000427246094,4.042058291766552,129.58999633789062,1.2621026639771857,128.27999877929688,0.0571186611126695 8600,2023-11-08,130.74000549316406,131.17999267578122,129.97000122070312,130.47000122070312,1963900.0,0.007785475980021106,1.1043720559942163,-1.0,56.386790321040124,41.241244171129225,-5.399554549137136,-2.6898885095230582,-7.7243162794354845,-3.797122674215885,26.518913560961376,1.449996948242159,-0.9132478415728684,3.0680061340331974,-3.3696555364999483,9.505667804566343,-0.15082470123337544,6.28683696929977,-9.750052741210936,89.63981998731809,57.02495435683112,3.21883083526657,11,-5.180007934570298,-4.855007171630845,-10.90750503540039,-1.915008544921875,8.089996337890653,2,0.03679055649760721,-4.525565757145237,129.72999572753906,2.150426704115754,129.27000427246094,4.042058291766552,129.58999633789062,0.03679055649760721 8601,2023-11-09,131.30000305175778,132.41000366210938,130.75,131.5,2172500.0,0.00428329153330953,-1.5538457926922309,-0.7407177168692773,59.93820273275138,42.93217334026478,-5.31795264622842,-3.4479283449695117,-8.10856079149329,-4.3232752304658675,24.776177616766866,1.6699981689453125,-1.395099139907046,3.641503906249966,-2.762785224894685,10.045793037394617,0.4393593406776404,6.843648471822291,-9.9016485319531,80.35397680394567,41.96110604859629,3.2021445655723255,11,-5.13500213623044,-4.960002899169865,-11.450002670288058,-2.4750061035155966,6.789993286132841,3,0.04447826505829222,1.1043720559942163,130.74000549316406,-4.525565757145237,129.72999572753906,2.150426704115754,129.27000427246094,0.04447826505829222 8602,2023-11-10,132.77999877929688,133.19000244140622,131.36000061035156,132.1300048828125,2492200.0,0.011271863618736333,1.4897963420457716,-3.250019073776909,66.26262992124774,47.033889158609,-5.8186522936741625,-5.070542457696703,-9.37360654055729,-5.731096634562022,23.0146451910172,1.8899993896484375,-1.5759953037641452,5.046999359130865,-1.56641395727533,11.660412675537046,1.7402927009277676,8.353706017333963,-10.720945310953908,91.76698767346211,46.83469342224663,3.3067066582030917,11,-5.369998931884794,-6.224998474121108,-12.83749771118164,-3.9550018310546875,5.770004272460909,4,0.043530643413427494,-1.5538457926922309,131.30000305175778,1.1043720559942163,130.74000549316406,-4.525565757145237,129.72999572753906,0.043530643413427494 8603,2023-11-13,132.67999267578122,133.61000061035156,131.85000610351562,131.85000610351562,1333700.0,-0.0007531714447586157,-3.241019230062139,1.2769144091271454,63.509118726999844,50.43395937503078,-4.398780139139404,-5.111307825095679,-9.073433892419985,-5.5728160572508045,21.075156385451802,1.7599945068359375,-1.3128637706013109,4.869993591308571,-1.9432811303795177,11.68326831299666,1.4633562304645125,8.276630952152615,-9.730463289593189,76.97996336373679,28.24643799485279,3.406637360844046,11,-4.6349906921386435,-5.914993286132784,-12.182491302490206,-3.854995727539034,3.9100036621094034,0,0.05765759404258608,1.4897963420457716,132.77999877929688,-1.5538457926922309,131.30000305175778,1.1043720559942163,130.74000549316406,0.05765759404258608 8604,2023-11-14,134.44000244140622,134.78999328613278,133.53999328613278,133.92999267578122,2326300.0,0.013265072827715496,1.0661302933239174,0.6144795381843796,73.69564370081835,55.87887762563392,-5.016785227205787,-6.959570794106227,-10.639647020381318,-7.2605319831695425,19.611560734446563,2.1100006103515625,-0.7092237199685485,6.459503173828097,-0.8459457555983363,13.76495210325453,2.8067787091148944,10.112227638541313,-10.424425932801839,92.73876720178036,36.93059399680854,3.652724464713214,11,-3.665004730224581,-7.085006713867173,-13.305000305175753,-5.615005493164034,3.4400024414062784,1,0.05883668192848224,-3.241019230062139,132.67999267578122,1.4897963420457716,132.77999877929688,-1.5538457926922309,131.30000305175778,0.05883668192848224 8605,2023-11-15,134.42999267578122,134.60000610351562,133.36000061035156,134.44999694824222,1750400.0,-7.445526214833187e-05,6.749487436227531,-0.03922331258986732,83.03729943076264,60.402425959189245,-3.7293884560800734,-6.978951686458785,-10.412618561122741,-7.20022596474692,17.948582837999556,1.2400054931640625,0.38090055289484326,6.240993499755831,-1.5596265393973567,14.041613538909004,2.3406834801792513,10.141303519332425,-9.121486153873434,91.08907899458003,27.457158630922777,3.900310019576588,11,-3.654994964599581,-7.074996948242173,-11.087490081787081,-6.399993896484347,3.2400054931640625,2,0.047757299542656506,1.0661302933239174,134.44000244140622,-3.241019230062139,132.67999267578122,1.4897963420457716,132.77999877929688,0.047757299542656506 8606,2023-11-16,133.39999389648438,134.38999938964844,132.71000671386722,134.30999755859378,2054600.0,-0.007661971549615454,2.14015173121893,45.490465293541114,82.93574188683414,64.47654696009633,-2.119644529639004,-5.841254493094851,-9.174384855014921,-6.200615085498072,17.36385088177598,1.7199859619140057,1.3030451872179754,4.952494812011707,-3.1890463318084414,13.094035955831856,0.8817242401016188,9.023265383921782,-6.953708962869584,59.47514991903532,-11.151354794947594,4.070770571910074,11,-1.899993896484375,-6.044998168945327,-9.362497329711928,-5.6399917602539205,3.889999389648409,3,0.04070470901808232,6.749487436227531,134.42999267578122,1.0661302933239174,134.44000244140622,-3.241019230062139,132.67999267578122,0.04070470901808232 8607,2023-11-17,133.69999694824222,133.75999450683594,132.39999389648438,133.16999816894528,2717100.0,0.00224889854185939,3.184656556645852,-0.5824138971796948,90.41091186342156,69.43269890456575,-1.9839689259716522,-5.953465503627427,-9.28448620257592,-6.518073671585114,16.990264831285664,1.3600006103515625,2.4430366241379886,4.939498138427751,-3.514296969411305,13.393293246266794,0.7126005845082375,9.16639569234728,-6.252467012325269,62.92513299597926,-13.830350352207681,4.226897553919523,11,-1.5199966430664347,-6.345001220703168,-8.232500076293974,-6.289993286132841,3.010009765625,4,0.03283470074683592,2.14015173121893,133.39999389648438,6.749487436227531,134.42999267578122,1.0661302933239174,134.44000244140622,0.03283470074683592 8608,2023-11-20,135.44999694824222,135.71000671386722,133.6199951171875,133.8800048828125,2312400.0,0.013089005534363984,-1.000000000000027,2.9622560027635982,89.93145570278418,74.01197714296222,-3.090104982894786,-7.363503962407833,-10.845479522825286,-8.272177044885638,17.414100771530073,2.090011596679716,3.07039891205352,6.233998107910196,-2.6418418762584963,15.109838092078888,1.7960781158258499,10.671918099994542,-7.121371410299361,92.14475048980069,11.416402100397079,4.437919992084343,11,-2.6099929809570597,-7.634994506835952,-9.982500076293974,-10.264999389648466,1.3099975585937216,0,0.02288671962613731,3.184656556645852,133.69999694824222,2.14015173121893,133.39999389648438,6.749487436227531,134.42999267578122,0.02288671962613731 8609,2023-11-21,136.05999755859378,136.30000305175778,135.13999938964844,135.69000244140622,1391100.0,0.004503511436656948,1.7294007826806168,0.23566687076618253,90.39470038588645,77.79063381683403,-3.0259818721025624,-7.707077461468458,-11.219704172645322,-8.870800201461279,17.917471608877616,1.1600036621093466,3.575191622530042,6.423999023437517,-2.9242205746245986,15.772218621499633,1.7498892244064734,11.098108822468575,-6.697978656021519,93.84602744228225,10.80134864020502,4.674109799031054,11,-2.534996032714872,-7.949996948242216,-10.484998703002944,-10.794998168945327,0.75,1,0.0038953313891441077,-1.000000000000027,135.44999694824222,3.184656556645852,133.69999694824222,2.14015173121893,133.39999389648438,0.0038953313891441077 8610,2023-11-22,136.1199951171875,137.07000732421878,136.07000732421878,136.77999877929688,1153700.0,0.0004409639840532442,-1.6316508051240775,-1.783817222038657,86.43117668413768,80.73429758921029,-2.5061173632747114,-7.323462267593612,-11.046749332636395,-8.937637452013405,19.05075102956895,1.010009765625,4.1688802360166335,5.963996887207031,-3.6210564872835675,15.54905026169763,1.1714701999617319,10.75652357445233,-5.647898750745554,79.65718467982725,-4.068222737581777,4.792526687245296,11,-1.9049911499023438,-7.624992370605469,-10.317495346069308,-10.854995727539048,-0.339996337890625,2,0.01292984005847031,1.7294007826806168,136.05999755859378,-1.000000000000027,135.44999694824222,3.184656556645852,133.69999694824222,0.01292984005847031 8611,2023-11-24,136.60000610351562,136.80999755859378,135.75999450683594,136.32000732421878,583900.0,0.0035263811603496453,2.0000871953610444,-0.42423822074254725,85.29704628642202,82.84923274089631,-2.4085447700112184,-7.149308130702423,-11.32727076931235,-9.406118590206091,21.09137418792092,1.050003051757841,4.717800963822782,5.796007537841803,-3.6860179708108376,15.278033046494443,1.0549947835154967,10.537020292168123,-4.94028576467386,89.93576296993287,6.500057527575123,4.74101275432632,11,-2.1399993896484375,-8.105003356933594,-10.590007781982393,-11.335006713867173,-0.8899993896484091,4,0.007833030875700198,-1.6316508051240775,136.1199951171875,1.7294007826806168,136.05999755859378,-1.000000000000027,135.44999694824222,0.007833030875700198 8612,2023-11-27,137.1199951171875,137.55000305175778,136.16999816894528,136.52000427246094,1254200.0,0.003806654395592135,-1.1230794511542905,2.1428337874661576,88.74617589598137,85.65335020411648,-2.5123658762126695,-6.880868814453123,-11.554440977731701,-9.924370343182574,22.891139968529252,1.3800048828125,5.063630359462621,5.591496658325184,-3.465589545344983,14.64858286199535,1.0629535564901005,10.120039760160267,-4.486423120977861,89.05834436649039,5.288374647500959,4.5285431018350835,11,-2.1449966430664062,-8.384994506835938,-10.672496795654268,-11.854995727539048,-1.149993896484375,0,0.0012397766554761436,2.0000871953610444,136.60000610351562,-1.6316508051240775,136.1199951171875,1.7294007826806168,136.05999755859378,0.0012397766554761436 8613,2023-11-28,136.3800048828125,137.28999328613278,136.25,136.72999572753906,1404500.0,-0.005396661761419841,-2.40981064111855,-0.5833269754075431,81.9404278023133,86.56943732650481,-1.332456296539533,-5.221703146206892,-10.528706689117627,-9.16297749512799,23.89488695684304,1.039993286132784,5.305022360641146,4.098006057739269,-3.8148142894618218,12.01082640494036,0.1415958841387237,8.054416231339815,-2.763146675493232,51.4524319053836,-31.05866499845201,3.9564101736005424,11,-1.4050064086914062,-7.6450042724609375,-8.982505798339844,-11.115005493164048,-0.7700042724609375,1,0.0024197229743339044,-1.1230794511542905,137.1199951171875,2.0000871953610444,136.60000610351562,-1.6316508051240775,136.1199951171875,0.0024197229743339044 8614,2023-11-29,137.30999755859378,138.39999389648438,136.63999938964844,136.8800048828125,1304000.0,0.006819127749558174,-2.868104228847379,-1.228582639403665,81.80053679021907,86.4320192553333,-2.025533762835778,-5.361779049029423,-11.169152508745782,-10.087338332442258,25.533508315429916,2.019989013671875,5.326056832947643,4.35199890136721,-2.7774459737634913,11.481443776497912,0.7872764638018452,7.916721338932575,-2.906510382386813,58.712250382915855,-21.951254958056538,3.5647224375653526,11,-1.9100036621094034,-8.150001525878935,-9.867498397827177,-12.044998168945327,-0.8499908447265625,2,-0.0040055572175153875,-2.40981064111855,136.3800048828125,-1.1230794511542905,137.1199951171875,2.0000871953610444,136.60000610351562,-0.0040055572175153875 8615,2023-11-30,138.00999450683594,138.16999816894528,136.96000671386722,137.52000427246094,2402100.0,0.00509793140112369,1.9876422274132257,1.1395315826826784,82.04389050982135,86.33292465788745,-2.4186499491151494,-5.208059295520968,-11.547767791214113,-10.885992894838807,27.409572886942545,1.2099914550780682,5.484484587592419,4.340496063232422,-1.6875090439086193,10.368501170373463,1.3264935096619013,7.3544986168029425,-2.8072059865734786,85.22729243129208,4.337725856568355,3.01400255357052,11,-2.6100006103515625,-8.849998474121094,-10.567495346069336,-12.744995117187486,-0.2899932861328125,3,-0.008695000333347025,-2.868104228847379,137.30999755859378,-2.40981064111855,136.3800048828125,-1.1230794511542905,137.1199951171875,-0.008695000333347025 8616,2023-12-01,137.75999450683594,138.25999450683594,137.44000244140622,138.00999450683594,1931700.0,-0.0018114630095693585,1.1866455078125757,-0.510214250124564,76.94801280812744,84.83704698507698,-1.6596766409830082,-4.439017459388765,-10.919472580485035,-10.707406932012333,28.700278919585685,0.8199920654297159,5.293634863269659,3.6164962768554574,-2.110484225031456,9.343476778742371,0.7530060259120148,6.4799865277989,-1.917764911329101,71.30042081494443,-7.873945287141879,2.8634902509434506,12,-1.75,-8.599998474121094,-10.502494812011719,-12.494995117187486,-0.1299896240234375,4,-0.014372791858966116,1.9876422274132257,138.00999450683594,-2.868104228847379,137.30999755859378,-2.40981064111855,136.3800048828125,-0.014372791858966116 8617,2023-12-04,137.82000732421878,137.97000122070312,136.46000671386722,136.6300048828125,2226900.0,0.00043563312845407154,1.0268515484187724,-4.760009765625114,77.93482515441241,83.50408803525788,-1.1999987595300468,-4.05894938264899,-10.599140691039395,-10.85900917649937,29.87973724055068,1.509994506835909,4.980133883635773,3.2650085449218977,-2.263627672650699,8.793644762494495,0.5006904361355851,6.02932665370821,-1.4662248685164343,73.02380377851405,-6.162599699270956,2.7643181087863042,12,-1.0500106811523722,-8.660011291503935,-11.060009002685547,-12.555007934570327,-0.08000183105471592,0,-0.015309828023646999,1.1866455078125757,137.75999450683594,1.9876422274132257,138.00999450683594,-2.868104228847379,137.30999755859378,-0.015309828023646999 8618,2023-12-05,137.41999816894528,138.03999328613278,136.83000183105472,136.85000610351562,1809200.0,-0.0029024026557514793,-2.967181129149444,0.4789839462481054,69.00504668131546,81.12745984586111,-0.5488779834226136,-3.180102439073039,-9.838481980810343,-10.563904454027721,31.063998646933012,1.2099914550780682,4.742321780745442,2.457499694824179,-2.613440673993125,7.528440063641483,-0.07797048958445885,4.992969879232817,-0.9599914550780682,49.48442256113167,-26.831555114073645,2.5354701844086462,12,-0.34000396728512783,-8.26000213623044,-11.137498855590792,-12.154998779296832,0.5,1,-0.01055157158756126,1.0268515484187724,137.82000732421878,1.1866455078125757,137.75999450683594,1.9876422274132257,138.00999450683594,-0.01055157158756126 8619,2023-12-06,137.13999938964844,138.44999694824222,136.11000061035156,137.67999267578122,2132000.0,-0.0020375402636275686,1.2499944980375992,-0.9473698300093669,66.70780832253062,78.93597447234922,-0.11127149189050556,-2.441687664451166,-9.15013029998525,-10.406033461106745,31.786595749156582,2.3399963378906534,4.384620190136815,1.8070007324218693,-2.7063849635995325,6.320386428443271,-0.4496921155888458,4.063693580432584,1.2599945068359375,44.01711073724792,-29.173130085042118,2.2566928480107045,12,-0.035003662109375,-7.100002288818359,-11.47249984741211,-11.874999999999986,0.0099945068359375,2,-0.011156473575224202,-2.967181129149444,137.41999816894528,1.0268515484187724,137.82000732421878,1.1866455078125757,137.75999450683594,-0.011156473575224202 8620,2023-12-07,135.55000305175778,137.55999755859378,135.42999267578122,137.52000427246094,2056400.0,-0.011593964889653252,1.0780659183612686,3.648195767046502,62.3991326951741,76.39176185109945,1.5526459729626083,-0.49841600122616114,-7.149264835150234,-8.95855008038184,32.38918203219355,2.130004882812557,3.899519370662631,-0.02349548339847729,-3.985294396211202,3.9383034294142476,-2.0043949398048255,1.957403973007871,2.899993896484432,3.9738478872669383,-68.0203363445635,1.9808994564063567,12,1.3899917602539347,-5.0850028991698935,-10.277503967285128,-10.285003662109332,1.069992065429716,3,0.00671341675855186,1.2499944980375992,137.13999938964844,-2.967181129149444,137.41999816894528,1.0268515484187724,137.82000732421878,0.00671341675855186 8621,2023-12-08,137.13999938964844,137.3800048828125,134.8699951171875,135.0,1531400.0,0.011729961653217602,-1.0916668256117796,-1.0862934333028518,67.26910337685229,74.00542046008512,0.052861991324476776,-1.7164656405813048,-8.340452773404678,-10.65084715157306,32.54263399989136,2.510009765625,3.354502282110957,1.2745010375976449,-2.1908514967766735,4.739853571971963,-0.4581752295895285,3.0071773047848183,1.3099975585937784,63.40790814043144,-9.331371297205031,1.7326762671871616,12,-0.48000335693359375,-4.534999847412081,-12.229999542236328,-11.874999999999986,0.8899993896484375,4,0.004229268146682452,1.0780659183612686,135.55000305175778,1.2499944980375992,137.13999938964844,-2.967181129149444,137.41999816894528,0.004229268146682452 8622,2023-12-11,138.55999755859378,139.33999633789062,136.32000732421878,136.32000732421878,1854800.0,0.010354369077330894,-1.6964305177111463,1.0467247071238601,66.14747643441467,72.25064808587416,-1.275525886847248,-2.8261358100282052,-9.376249777746636,-12.170558020556996,32.76650139852417,3.0199890136718466,3.106291978091008,2.405499267578165,-0.9383331683130791,5.749331703469409,0.7335830496325286,4.077415485523801,-3.6900024414062784,82.55036764454945,11.759064314202575,1.6719162179456273,12,-1.455001831054716,-5.5099983215332315,-13.169998168945327,-13.294998168945327,-0.8399963378906534,0,-0.0067118410231495895,-1.0916668256117796,137.13999938964844,1.0780659183612686,135.55000305175778,1.2499944980375992,137.13999938964844,-0.0067118410231495895 8623,2023-12-12,140.33000183105472,140.3800048828125,139.02999877929688,139.8699951171875,1552000.0,0.012774280482449107,3.8213400179831614,0.205361035422356,69.78687177659627,70.91579641769385,-2.7114357757589858,-4.209455955116596,-10.725504405309067,-14.029876990227564,33.01539046278786,1.8200073242187216,2.9184004912505372,3.793003082275419,0.37332992166767553,7.212676242883163,2.0831665019715615,5.502839662579277,-5.460006713867216,99.09250520625689,29.927907963417653,1.7098365803038662,12,-2.705001831054716,-6.034996032714872,-14.715002059936552,-15.065002441406264,-2.7599945068359375,1,-0.018456469066456593,-1.6964305177111463,138.55999755859378,-1.0916668256117796,137.13999938964844,1.0780659183612686,135.55000305175778,-0.018456469066456593 8624,2023-12-13,142.35000610351562,142.77000427246094,140.97999572753906,141.4499969482422,2177600.0,0.014394671460867148,1.0574745906886602,1.9565130858790711,74.4314156326591,70.06996587578693,-4.404512462256463,-5.909459315297056,-12.273268757050687,-16.139533429421988,33.2146631799186,2.4400024414062216,2.6930536757404013,5.417507171630859,1.2673636207359493,9.56765072252577,3.3424353961834186,7.4925789470783,-7.259610595703123,94.68357364288681,25.737228564899993,2.0750717754474497,12,-3.5300064086914062,-6.180000305175781,-16.73500633239746,-17.085006713867173,-3.180007934570341,2,-0.031120532101339582,3.8213400179831614,140.33000183105472,-1.6964305177111463,138.55999755859378,-1.0916668256117796,137.13999938964844,-0.031120532101339582 8625,2023-12-14,140.85000610351562,143.47000122070312,140.24000549316406,143.0,2287900.0,-0.010537407345871275,1.0906145990736078,-2.3888578064866146,65.4321110778674,68.79042123909136,-2.7483047864946,-4.1147947805792455,-10.34644071187563,-14.767718933327501,33.3557150726165,3.2299957275390625,2.570055366260277,3.5965065002441463,-0.7281116660280134,7.921124666516306,1.4341974171080665,5.758815583380226,-5.29883406982421,69.5349621191959,3.1096459337100413,2.162309083136075,12,-1.6800079345703125,-4.1300048828125,-15.155008316040025,-15.585006713867173,-2.9900054931640625,3,-0.02626916611073471,1.0574745906886602,142.35000610351562,3.8213400179831614,140.33000183105472,-1.6964305177111463,138.55999755859378,-0.02626916611073471 8626,2023-12-15,138.83000183105472,141.47000122070312,138.50999450683594,140.8800048828125,4548800.0,-0.014341527759511363,-1.2007340053206876,0.9534924983321609,55.59923456259656,66.30868895111183,-0.6264345097365833,-1.7572236670497716,-7.916537395343681,-12.877131977860671,33.49961467935226,2.9600067138671875,2.3388337025691897,1.3050018310547102,-2.6685325782121936,5.278536240321614,-0.6817653735787417,3.291769035688162,-2.6453234624023594,35.104848244277555,-27.281990383203556,1.9867672046334512,12,0.3399963378905966,-1.7200012207031534,-13.107503890991225,-13.565002441406264,0.11000061035150566,4,-0.01591879770020188,1.0906145990736078,140.85000610351562,1.0574745906886602,142.35000610351562,3.8213400179831614,140.33000183105472,-0.01591879770020188 8627,2023-12-18,138.08999633789062,139.8699951171875,137.97999572753906,139.60000610351562,1892200.0,-0.005330299527508631,-1.1849565171373635,0.7365890330408218,55.599179004252825,64.81914809810486,0.17421727121597996,-0.7077542587030052,-6.836736786011613,-12.251084014435307,33.71738751038663,1.8899993896484375,2.0218164634530353,0.34549636840819176,-3.200371571263247,3.8913643080796305,-1.4274376014275276,2.118430338243911,-1.322492141074207,2.0036520999574754,-59.2148126620768,1.772933969835725,12,1.0800018310546875,-0.6749954223632812,-11.837495803832994,-12.824996948242173,1.330001831054659,0,-0.00043448157132930376,-1.2007340053206876,138.83000183105472,1.0906145990736078,140.85000610351562,1.0574745906886602,142.35000610351562,-0.00043448157132930376 8628,2023-12-19,138.55000305175778,139.16999816894528,137.80999755859378,138.07000732421878,1930000.0,0.0033312095449808954,-1.7199597174115795,-0.3178759094583294,54.189198245243034,63.428191422850695,-0.12140894231941957,-0.9735213258494753,-6.997144949145252,-12.828959276521871,33.33484713954533,1.3600006103515057,1.8340558372782425,0.6505027770995753,-2.740699201256689,4.041704755455839,-1.0450982120785568,2.3461037662777073,-1.2462990930304159,13.074293540089752,-46.459308695404275,1.6956009891781298,12,0.6199951171875284,-0.8899993896484091,-11.567502975463867,-13.22000122070311,0.029998779296931843,1,-0.0059906301896262,-1.1849565171373635,138.08999633789062,-1.2007340053206876,138.83000183105472,1.0906145990736078,140.85000610351562,-0.0059906301896262 8629,2023-12-20,136.58999633789062,138.6300048828125,136.13999938964844,137.66999816894528,1751500.0,-0.014146565649189924,-1.515162491041222,-2.250023842070335,45.57909608545661,61.55929846621542,1.9583127164611653,1.0837941147333652,-4.866648582422897,-10.975464355995754,32.463889220762695,2.4900054931640625,1.5774156690266636,-1.3360038757324162,-4.674556255313604,2.0025485038487716,-3.00528006552301,0.3332723140581777,6.8800048828125,6.139110993611294,-48.07299828817154,1.6692761897905877,12,2.5800018310546875,1.345001220703125,-9.184995651245117,-11.049995422363281,0.9600067138671591,2,0.007174837196011419,-1.7199597174115795,138.55000305175778,-1.1849565171373635,138.08999633789062,-1.2007340053206876,138.83000183105472,0.007174837196011419 8630,2023-12-21,137.8800048828125,138.08000183105472,136.80999755859378,137.16999816894528,1604300.0,0.00944438523690061,1.2882947281598938,-0.6574125093601646,50.35090646747613,59.67949880961807,1.1550370248469903,-0.0712513636980816,-6.0195654078213465,-12.361892066638205,31.33778032576989,1.490005493164091,1.5111735751648894,-0.13399581909180824,-3.363098885093251,3.0951072469096346,-1.7485473520925439,1.4805557139089274,5.44339630126953,32.64549522339947,-18.603454663471638,1.6145515330007214,12,1.9249954223632812,0.05499267578125,-8.815008163452148,-11.750007629394545,-0.3000030517577841,3,0.009355912680951706,-1.515162491041222,136.58999633789062,-1.7199597174115795,138.55000305175778,-1.1849565171373635,138.08999633789062,0.009355912680951706 8631,2023-12-22,137.66999816894528,138.69999694824222,137.27000427246094,137.72999572753906,1192300.0,-0.0015231121731226205,-2.325621007807021,-0.08450280458192828,49.565192008130765,57.837022762253184,1.6183132005982657,0.2350792164490656,-5.732688185592991,-12.093866873717076,30.428514343259593,1.4299926757812784,1.4818419575380517,-0.3975021362304858,-3.5627898264559406,2.767785553994969,-1.9801459813432132,1.1851417088822416,5.509734979248066,41.018781013625805,-7.166978866823577,1.5826438451127243,12,2.135002136230497,0.2649993896484659,-8.605001449584933,-11.54000091552733,0.25,4,0.0013801296138111763,1.2882947281598938,137.8800048828125,-1.515162491041222,136.58999633789062,-1.7199597174115795,138.55000305175778,0.0013801296138111763 8632,2023-12-26,137.28999328613278,138.0,137.02000427246094,137.78999328613278,1028000.0,-0.0027602592276217974,1.1303944007694309,8.333672431328708,49.622737754917694,55.59656342651112,2.010665780028006,0.6624364004687493,-5.26961651053179,-11.61786574603508,29.213937996428736,0.9799957275390625,1.6120460966884025,-0.7860069274902628,-3.941479212885554,2.369465357905028,-2.3637430701879225,0.7917292152073969,5.748945186889671,37.95360923383668,-9.651984873800998,1.5777361426976515,12,2.515007019042997,0.6450042724609659,-7.862495422363253,-11.15999603271483,-0.6499938964843466,1,0.01201842257967467,-2.325621007807021,137.66999816894528,1.2882947281598938,137.8800048828125,-1.515162491041222,136.58999633789062,0.01201842257967467 8633,2023-12-27,136.71000671386722,137.58999633789062,136.33999633789062,137.22000122070312,1002200.0,-0.004224536387417488,1.0000244143605268,1.0199890136718182,48.773554029775994,52.74568991507967,2.2609143642665117,1.336960144731421,-4.606754491948891,-10.924481597559875,27.80499340503571,1.25,1.5434886507246404,-1.3824935913085596,-4.503892346668891,1.738905164051772,-2.9431929689887397,0.17820578637162043,6.190952977487768,22.265932336743585,-24.72807456773675,1.5606993776801663,12,3.0949935913085653,1.8349914550780966,-6.942508697509794,-10.580009460449261,-1.7700042724609943,2,0.01982291947911352,1.1303944007694309,137.28999328613278,-2.325621007807021,137.66999816894528,1.2882947281598938,137.8800048828125,0.01982291947911352 8634,2023-12-28,136.75999450683594,137.30999755859378,136.49000549316406,136.71000671386722,720400.0,0.00036564838354036233,-2.3469730941705196,-0.09801633605595907,53.78358312927881,51.451409031903154,1.4914352357854455,1.3108634522900502,-4.568031072908809,-10.882942047487035,26.006809834074353,0.8199920654297159,1.3882001596245175,-1.3050056457519474,-4.464885869620787,1.8548745781168918,-2.8849457576863813,0.2749344661824864,6.005745978484924,17.796527979827154,-33.208328451144105,1.5799401119344199,12,2.0450057983398438,2.410003662109375,-6.432491302490234,-10.169990539550767,-1.5,3,0.01330803888068166,1.0000244143605268,136.71000671386722,1.1303944007694309,137.28999328613278,-2.325621007807021,137.66999816894528,0.01330803888068166 8635,2023-12-29,136.80999755859378,137.11000061035156,136.32000732421878,136.80999755859378,1087700.0,0.00036562630715319955,1.6332841666244362,0.0,48.85812732247313,50.702397116333884,0.903056516529972,1.2293811576680014,-4.502089502826948,-10.817205054090323,24.077622064400245,0.7899932861327841,1.0103367789467939,-1.1950027465819915,-4.404462797735533,2.0144573045715504,-2.7997327721587624,0.40972727899477945,5.823228104813637,20.587914729924666,-27.656356338454476,1.6047300255767774,12,1.1949996948241903,2.360000610351534,-5.992496490478544,-9.924995422363324,-0.05999755859377842,4,0.005409001581533346,-2.3469730941705196,136.75999450683594,1.0000244143605268,136.71000671386722,1.1303944007694309,137.28999328613278,0.005409001581533346 8636,2024-01-02,135.77999877929688,136.39999389648438,135.21000671386722,135.5,1848300.0,-0.007528680635022766,-1.7674591909156598,100.0,40.113822091122636,48.981801903763866,1.6258943539814084,2.217110358597836,-3.3002813100828234,-9.665263234894326,22.018400003050914,1.5999908447265625,0.28849271478594574,-2.126001739501959,-5.485907610353081,1.2339041313491634,-3.805954674927534,-0.4460488040763835,6.72336235863537,20.42987229620636,-22.505184031436986,1.6799529354255662,1,1.410003662109375,3.3899993896484375,-4.424995422363281,-8.509994506835923,3.07000732421875,1,0.013256761437180797,1.6332841666244362,136.80999755859378,-2.3469730941705196,136.75999450683594,1.0000244143605268,136.71000671386722,0.013256761437180797 8637,2024-01-03,135.71000671386722,136.16999816894528,135.05000305175778,135.77999877929688,1444000.0,-0.0005154814115400086,1.6353110133742002,-0.24997275204349523,31.310723359496933,46.43974913868096,1.4782336522960406,2.235538652405836,-3.030283065974544,-9.478085617874825,20.564579710158725,1.1199951171875,-0.25559603046008306,-2.0904937744140284,-5.591320271494965,1.410332722666908,-3.8409070229544966,-0.3400805258735602,6.501620247102437,25.984464829601674,-9.440280339818191,1.7504132485404673,1,1.164993286132784,3.4599914550780966,-4.2325019836426065,-8.440002441406264,4.899993896484347,2,0.016284661010574242,-1.7674591909156598,135.77999877929688,1.6332841666244362,136.80999755859378,-2.3469730941705196,136.75999450683594,0.016284661010574242 8638,2024-01-04,135.97000122070312,136.58999633789062,135.3699951171875,135.8800048828125,1236200.0,0.0019158094022062588,-1.1981689714898414,-1.2858077174629159,19.905654673648925,43.587144537369,0.9094134612026039,1.96193355889244,-3.0476646311363993,-9.617075331344822,18.921159074787138,1.220001220703125,-0.5210547084614348,-1.7579994201660156,-5.350852128376175,1.834853288044144,-3.5544257742710954,0.038426933939064156,5.8119283057138205,40.707982526618785,12.25118998125851,1.7964263541050765,1,0.904998779296875,3.1999969482421875,-4.115001678466797,-8.45999908447267,1.580001831054659,3,0.004927544038613174,1.6353110133742002,135.71000671386722,-1.7674591909156598,135.77999877929688,1.6332841666244362,136.80999755859378,0.004927544038613174 8639,2024-01-05,135.61000061035156,136.8800048828125,135.24000549316406,135.75999450683594,1698400.0,-0.0026476473274955614,-2.6854576003840482,-1.6666666666666667,22.304430368516904,40.47086941526241,1.2469084123431742,2.3204015805966094,-2.4867864563320836,-9.146036118951699,17.650891076925422,1.6399993896484375,-0.76175773018511,-2.0415000915527344,-5.7503497958579715,1.6673496127525027,-3.895924943705353,-0.18707523940011583,5.768013327585834,27.184379722083314,3.7616153874801377,1.8544248521526248,1,1.2649993896484375,3.55999755859375,-3.7550010681152344,-8.099998474121108,3.3899993896484375,4,-0.004940625071379823,-1.1981689714898414,135.97000122070312,1.6353110133742002,135.71000671386722,-1.7674591909156598,135.77999877929688,-0.004940625071379823 8640,2024-01-08,136.46000671386722,136.72999572753906,135.44000244140622,135.94999694824222,1438700.0,0.006268019317822837,1.4571586351219683,-3.4002034587995933,35.70571366516094,38.93092737715466,0.19477559740283823,1.6254013986709026,-3.059354544345922,-9.857377964170595,16.767714409640522,1.289993286132841,-1.008555341523106,-1.2369941711425554,-4.8585931006660985,2.3846047583809877,-3.047793635904327,0.5738052936192162,4.5383265708994145,77.04930334942783,52.82794458168847,1.8107994647617762,1,0.06499481201169033,2.7099914550780966,-4.1800117492676065,-8.525009155273466,6.619995117187472,0,-0.008793874747108132,-2.6854576003840482,135.61000061035156,-1.1981689714898414,135.97000122070312,1.6353110133742002,135.71000671386722,-0.008793874747108132 8641,2024-01-09,137.72000122070312,138.47000122070312,136.13999938964844,136.13999938964844,1328500.0,0.009233434301948229,-1.949365988391745,3.097983484921015,47.90014063723213,38.73952769741182,-1.1816423800957239,0.43330276650254973,-3.954494683636568,-10.95815800323787,16.546044890731242,2.3300018310546875,-0.921223242677172,-0.005999755859363631,-3.6180951551198746,3.6060956434011473,-1.812047455489619,1.8000479437708918,2.9214322500829724,78.07016369744768,48.93007020510728,1.8060476996302586,1,-0.9599990844726562,1.4499969482421875,-5.440006256103516,-9.785003662109375,6.3300018310546875,1,-0.00704328501383511,1.4571586351219683,136.46000671386722,-2.6854576003840482,135.61000061035156,-1.1981689714898414,135.97000122070312,-0.00704328501383511 8642,2024-01-10,137.6300048828125,138.33000183105472,136.89999389648438,137.72000122070312,1735300.0,-0.0006534732580084635,1.1832222895214508,-0.05695964151544709,44.549765603672355,38.270217872289194,-1.1603684400532188,0.4743755280478865,-3.4606068676465043,-10.677197248860068,15.515563317616094,1.430007934570341,-1.029423100668481,-0.04949645996094887,-3.6402676190584486,3.541274699136551,-1.8448820395096845,1.7458891195877868,2.675942762831909,73.9938870281225,41.052662679461676,1.795385579548746,1,-0.8700027465820312,1.5399932861328125,-5.045009613037109,-9.69500732421875,4.649993896484375,2,0.008864354991064083,-1.949365988391745,137.72000122070312,1.4571586351219683,136.46000671386722,-2.6854576003840482,135.61000061035156,0.008864354991064083 8643,2024-01-11,137.74000549316406,138.10000610351562,136.85000610351562,137.55999755859378,1192600.0,0.0007992487571675255,1.7777495210484378,-2.000169548999345,58.72543594184516,38.81931262924101,-1.239215555838797,0.16905773355108522,-3.1145563698428305,-10.58726820221574,14.048104433784514,1.25,-1.111351858264527,0.19000396728515057,-3.1782028668470446,3.5582108014173457,-1.494099449780947,1.8741073843512481,2.250585476847135,77.39948318460324,39.37149620090226,1.6841034170661002,1,-0.9800033569335938,1.42999267578125,-4.7750091552734375,-9.805007934570312,3.29998779296875,3,0.02083632207586872,1.1832222895214508,137.6300048828125,-1.949365988391745,137.72000122070312,1.4571586351219683,136.46000671386722,0.02083632207586872 8644,2024-01-12,137.91999816894528,138.77999877929688,137.42999267578122,138.25999450683594,1132700.0,0.001306756705408585,-1.0454524437045833,-1.8887852843947937,50.364904562350944,38.98673232256077,-1.3827705483535624,-0.3792828373715622,-2.9069537734763173,-10.568086928590844,11.903024588419676,1.3500061035156534,-1.167455468584052,0.5914970397948878,-1.9217724652471873,3.104766544836963,-0.665137712726164,1.8481317923159395,1.7741575259707076,74.25145050025064,34.07438576591284,1.2566347525210377,1,-1.0049972534179403,1.2500000000000284,-4.800003051757784,-9.985000610351534,3.2500000000000284,4,-0.0026826792495623364,1.7777495210484378,137.74000549316406,1.1832222895214508,137.6300048828125,-1.949365988391745,137.72000122070312,-0.0026826792495623364 8645,2024-01-16,137.14999389648438,138.16000366210938,136.5,137.94999694824222,1166800.0,-0.005582977687671464,1.7212807204052278,2.352975495915873,45.69530233556925,39.60689679416595,-0.6252138427605303,0.10468012004440652,-1.7499879228340376,-9.616213643916254,9.881150291083967,1.660003662109375,-1.181997547442478,0.006493377685558244,-1.88252475516623,1.8955115105373466,-0.9380156887403359,0.9510024441114524,2.2655126398421146,38.2573765280467,-1.7383146439454222,0.9445090664258985,1,-0.23499298095703125,2.0200042724609375,-3.5774974822998047,-9.189994812011705,6.3700103759765625,1,0.013488925890233316,-1.0454524437045833,137.91999816894528,1.7777495210484378,137.74000549316406,1.1832222895214508,137.6300048828125,0.013488925890233316 8646,2024-01-17,136.6199951171875,137.08000183105472,135.69000244140622,137.0,1340000.0,-0.0038643733349117415,4.148064424978476,0.47500429151803614,44.58802213649204,41.08215221383207,0.04075479558886741,0.4855141038923705,-0.9762785329436383,-8.934162610150935,8.57635200878238,1.4599914550781534,-1.3177112222458618,-0.4130050659179574,-2.138078055993077,1.3120679241571622,-1.275541560955503,0.4495314291195882,2.533581210064881,30.0968860181927,-9.737534850664737,0.8625364950375597,1,0.39000701904296875,2.5500030517578125,-2.9174976348876953,-8.65999603271483,5.970001220703125,2,0.04728448942137664,1.7212807204052278,137.14999389648438,-1.0454524437045833,137.91999816894528,1.7777495210484378,137.74000549316406,0.04728448942137664 8647,2024-01-18,138.02999877929688,138.16000366210938,136.00999450683594,136.6199951171875,1450000.0,0.010320624451054305,1.5748405606417777,-3.7104882749759076,59.401688037021096,45.47060036531787,-1.123720965391442,-0.9794308179822053,-2.163394031801431,-10.159857634411466,7.708636658399826,2.1500091552734375,-1.3304272317753885,0.9999984741210994,-0.7175273010252283,2.717524249267427,0.14123558654793555,1.8587613616942633,0.8773631514258398,75.72812657402766,32.280478844133135,0.8587628875731661,1,-1.0199966430664062,1.2300033569335938,-3.397500991821289,-10.069999694824205,4.5500030517578125,3,0.043613738503951005,4.148064424978476,136.6199951171875,1.7212807204052278,137.14999389648438,-1.0454524437045833,137.91999816894528,0.043613738503951005 8648,2024-01-19,137.72000122070312,138.86000061035156,137.39999389648438,138.75,1294100.0,-0.002245870907304881,1.3360107421875,-0.7304936908858732,56.59346763054369,49.28049339443196,-0.6027679108445341,-0.7745128381945676,-1.6191991586232746,-9.661970128745452,7.018804364743625,1.4600067138671875,-1.1123105052641904,0.7315010070800838,-0.8673965082308825,2.33039852239105,-0.06794775057539937,1.530949764735567,-2.669998168945341,64.03785337113568,16.628986318815862,0.7994487576554796,1,-0.5699996948242188,1.5400009155273438,-2.6425037384033203,-9.200004577636719,1.779998779296875,4,0.03311064128794272,1.5748405606417777,138.02999877929688,4.148064424978476,136.6199951171875,1.7212807204052278,137.14999389648438,0.03311064128794272 8649,2024-01-22,137.57000732421878,138.72000122070312,137.53999328613278,137.63999938964844,1515100.0,-0.0010891220966805504,-17.151155967601937,0.067953542117243,55.14913553904246,51.44087360264101,-0.1626088841865112,-0.5769131428079959,-1.2467514166794444,-9.336303637384077,7.166972830017639,1.180007934570341,-0.757877802458836,0.5325065612793196,-1.0750134057083756,2.140026528267015,-0.271253422214528,1.3362665447731672,-2.4438043212891216,59.30618197921657,8.153326734140698,0.8037599834938451,1,-0.29500579833987217,1.6899948120116903,-1.6100044250488565,-8.080005645751982,2.5099945068359375,0,0.025223419184213114,1.3360107421875,137.72000122070312,1.5748405606417777,138.02999877929688,4.148064424978476,136.6199951171875,0.025223419184213114 8650,2024-01-23,139.16999816894528,139.39999389648438,137.94000244140622,138.22000122070312,1241600.0,0.01163037551459678,1.0709268978951758,-13.572923479403405,71.32084090677931,54.043173632590694,-1.4949738360095068,-2.1874578354661196,-2.633670481276141,-10.756560140066085,7.450237951172095,1.8299865722655966,-0.2468162982364106,2.0679977416992017,0.2310036311187389,3.9049918522796645,1.1495006864089703,2.986494796989433,-3.9691192138672022,93.80063996578004,37.160335015751684,0.9184970552902377,1,-1.6249999999999716,0.09000396728518467,-1.6749954223632528,-8.484996795654268,0.3099975585937784,1,0.014370913460616253,-17.151155967601937,137.57000732421878,1.3360107421875,137.72000122070312,1.5748405606417777,138.02999877929688,0.014370913460616253 8651,2024-01-24,137.86000061035156,140.11000061035156,137.72999572753906,139.85000610351562,1418800.0,-0.009412930774084338,-1.1155455488718744,-2.094749353507186,61.69749980905711,55.94847743318901,-0.18218794317022002,-0.9091062743802922,-1.139483507211196,-9.266074645154902,7.603023341272521,2.3800048828125,0.22193887352699448,0.7485000610351449,-1.102771920892593,2.599772042962883,-0.17713592992870986,1.6741360519989996,-2.4911570576172153,45.12203291427551,-14.760035535179078,0.9256359909638653,1,0.04000091552734375,0.40000152587890625,0.08499908447265625,-6.825000762939453,2.92999267578125,2,0.041056170296319916,1.0709268978951758,139.16999816894528,-17.151155967601937,137.57000732421878,1.3360107421875,137.72000122070312,0.041056170296319916 8652,2024-01-25,138.94000244140622,139.75,138.44999694824222,138.75999450683594,1513700.0,0.007834047775084452,-2.2499952316467677,-0.09045599883449348,64.83520168776901,56.62734029384722,-1.181021910525601,-1.959626525472487,-2.066660605907259,-10.148374762855468,7.900362300255499,1.8899993896484375,0.5028497527233355,1.746001434326132,-0.277787132186063,3.769790000838327,0.7341071510700203,2.757895717582244,-3.2866894652148346,56.82674279150584,-5.254315742984787,1.0118942832561026,1,-1.0400009155273153,-1.360000610351534,-0.8000030517577841,-7.850002288818331,-0.13000488281244316,3,0.026270288126874597,-1.1155455488718744,137.86000061035156,1.0709268978951758,139.16999816894528,-17.151155967601937,137.57000732421878,0.026270288126874597 8653,2024-01-26,139.41999816894528,139.82000732421878,138.69000244140622,139.07000732421878,1800400.0,0.003454697848745747,-1.0360437143446266,1.9443078748834361,68.80556367284373,58.6763024172353,-1.5618999947718066,-2.3464926230001026,-2.3818791050007633,-10.434812082761823,8.595519071195934,1.1300048828125568,0.5923732040224081,2.090497589111294,-0.14831229086283315,4.329307469085421,0.9710926491242446,3.2099025290983434,-3.4992839347042946,73.15173249103394,6.381506508760069,1.1194049399870578,1,-1.5199966430663778,-1.8399963378905966,-1.127498626708956,-7.874996185302706,-3.139999389648409,4,0.02266535435096051,-2.2499952316467677,138.94000244140622,-1.1155455488718744,137.86000061035156,1.0709268978951758,139.16999816894528,0.02266535435096051 8654,2024-01-29,138.58000183105472,140.0,138.25,139.58000183105472,1474600.0,-0.006024934363237366,-1.1084290835554016,-2.8572175960243555,60.474320815654785,60.31841558168925,-0.691114678771612,-1.436821370502571,-1.4402080759599016,-9.419505279936715,9.197181846486606,1.75,0.7104019349906139,1.1595008850098054,-1.1292393270900618,3.4482410971096726,0.015130778959871805,2.303870991059739,-2.4079304142470903,35.71446889265135,-28.526352974657662,1.144370106049931,1,-0.6800003051758097,-1.0000000000000284,-0.16500091552737217,-6.885002136230497,-3.0599975585937784,0,0.006638751311800917,-1.0360437143446266,139.41999816894528,-2.2499952316467677,138.94000244140622,-1.1155455488718744,137.86000061035156,0.006638751311800917 8655,2024-01-30,137.55000305175778,138.75999450683594,137.22000122070312,138.41999816894528,2251400.0,-0.007432521039743012,-1.0130647252419218,0.8699951171875,49.140552558130764,60.824252295204666,0.4487872798758019,-0.36737625882634006,-0.31808427540707385,-8.208825377024795,9.643020492664947,1.5399932861328125,0.6707183626645303,0.09250183105464771,-2.178540213822231,2.3635438759315264,-1.0430191913837916,1.228022853493087,-1.1416558833375348,11.41875089097521,-48.962989530170155,1.135521022438438,1,0.5099945068359659,0.02999877929690342,1.0024948120117472,-5.855003356933565,-2.150009155273409,1,0.01839330224038549,-1.1084290835554016,138.58000183105472,-1.0360437143446266,139.41999816894528,-2.2499952316467677,138.94000244140622,0.01839330224038549 8656,2024-01-31,137.58000183105472,139.77999877929688,133.50999450683594,134.61000061035156,4345500.0,0.00021809362872682314,-1.4255272680050293,-3.4138136663393057,49.745660235603985,59.75136031726942,0.6361882670393584,-0.2694224871388258,-0.22050500726206224,-8.056772981383176,10.357799544916638,6.2700042724609375,0.6861650385584994,0.03250045776368893,-2.0968801423115053,2.161881057838883,-1.0321898422739082,1.097190757801286,2.5299987792968466,62.71192418104617,3.884643630290867,1.064690300037601,1,-0.7700042724609659,-0.7700042724609659,1.2899971008300497,-5.885002136230497,-2.430007934570341,2,0.013810102276474057,-1.0130647252419218,137.55000305175778,-1.1084290835554016,138.58000183105472,-1.0360437143446266,139.41999816894528,0.013810102276474057 8657,2024-02-01,137.91999816894528,137.96000671386722,135.0,137.42999267578122,2717200.0,0.002471262780677108,9.385577000292484,0.1649849467226996,50.89459873500268,59.11815266220931,0.31172905823325436,-0.4588902104845545,-0.4360136023014718,-8.223826214215364,11.025879364997962,2.960006713867216,0.8071670236880948,0.2619972229003622,-1.6876806124395785,2.211675058240303,-0.7128416947695939,1.2368361405703183,2.0580023193359693,67.9506922876169,10.998746281965907,0.9748389176699666,2,-1.110000610351534,-1.110000610351534,0.9500007629394815,-6.224998474121065,-1.1900024414062216,3,0.020809129606222276,-1.4255272680050293,137.58000183105472,-1.0130647252419218,137.55000305175778,-1.1084290835554016,138.58000183105472,0.020809129606222276 8658,2024-02-02,136.63999938964844,138.71000671386722,135.24000549316406,137.82000732421878,2547400.0,-0.009280733731803825,1.3445901013985215,-2.4081524616199625,44.26522464382403,57.90882922940726,1.5895800647789429,0.9211021712688989,0.8997495278589156,-6.789026064270502,11.806174781746826,3.4700012207031534,0.9578628883122065,-1.0515014648437386,-2.899427563356255,0.7964246336687779,-1.975464514099997,-0.12753841558748036,3.208640979003917,48.2280775587839,-6.2656186843301,0.923963049256254,2,0.1699981689453125,0.1699981689453125,2.229999542236328,-4.944999694824219,-0.6199951171875,4,0.015881134211346737,9.385577000292484,137.91999816894528,-1.4255272680050293,137.58000183105472,-1.0130647252419218,137.55000305175778,0.015881134211346737 8659,2024-02-05,134.94000244140622,136.25999450683594,134.41999816894528,136.0,2616700.0,-0.012441429711913532,1.3291290827265536,0.8982969754179999,40.86022455346753,54.52431630126151,3.2154129624289567,2.7071266977905566,2.6172413024660557,-4.924818025784873,12.884563925663537,2.2200012207031534,0.8393110692117887,-2.7179985046387003,-4.740821023843779,-0.6951759854336217,-3.7294097642412396,-1.706587245036161,4.7818650100097955,22.80712855095097,-32.34657376430386,1.0114112596025324,2,1.8699951171875284,1.8699951171875284,4.234996795654325,-3.245002746582003,2.0200042724609943,0,0.009930312091646076,1.3445901013985215,136.63999938964844,9.385577000292484,137.91999816894528,-1.4255272680050293,137.58000183105472,0.009930312091646076 8660,2024-02-06,135.25999450683594,135.83999633789062,134.57000732421878,135.47000122070312,1480600.0,0.0023713654931099004,1.6736696702484184,0.19811999769677593,44.2760720042642,52.588602100728956,2.550692259680517,2.416519381775913,2.3168889080200756,-5.081222652077656,14.021230558915015,1.2699890136718466,0.7642027304170256,-2.3380058288574332,-4.57074524713974,-0.1052664105751262,-3.4543755379985726,-1.221636119716294,4.33763548568848,27.91066678672511,-29.15624302717874,1.1163697091411533,2,1.4950027465820312,1.5500030517578125,3.7275047302246094,-3.5649948120117188,-0.2299957275390625,1,0.001922296142129909,1.3291290827265536,134.94000244140622,1.3445901013985215,136.63999938964844,9.385577000292484,137.91999816894528,0.001922296142129909 8661,2024-02-07,136.75,137.47999572753906,135.77999877929688,136.03999328613278,1517600.0,0.011015862440307611,-1.764232281755139,-3.3808762624429165,44.64881705723846,50.34567047511446,0.9908760381271975,0.8960592322478931,0.8487674510177214,-6.4190309568670045,13.863860431468328,2.220001220703125,0.7441338179496881,-0.7995002746582145,-3.0630103786782854,1.4640098293618564,-1.9312553266682642,0.3322547773518352,2.725877282810643,54.3122888138004,-0.3778226128718316,1.1317550520100381,2,0.00499725341796875,0.05999755859375,1.8374977111816406,-5.055000305175781,-2.4799957275390625,2,-0.009872073883112398,1.6736696702484184,135.25999450683594,1.3291290827265536,134.94000244140622,1.3445901013985215,136.63999938964844,-0.009872073883112398 8662,2024-02-08,138.85000610351562,139.0,136.67999267578122,137.0,1770500.0,0.015356534577810832,1.1581524747697245,2.605617760202771,54.10911778479626,48.71273204310918,-1.2552405083131646,-1.167731296567183,-1.221264525313785,-8.311888030106104,13.78305458687449,2.3200073242187784,0.4827360668835752,1.2395057678222656,-1.0976961006875285,3.57670763633206,0.07090483356736854,2.4081067020771627,0.5065535237755228,96.72502540354152,41.4320767105209,1.1686009342548982,2,-2.0950088500976562,-2.040008544921875,-0.6700057983398438,-7.155006408691406,-6.3700103759765625,3,-0.02664754803303937,-1.764232281755139,136.75,1.6736696702484184,135.25999450683594,1.3291290827265536,134.94000244140622,-0.02664754803303937 8663,2024-02-09,140.61000061035156,140.97999572753906,137.0,138.60000610351562,2061500.0,0.012675509034719257,1.8945584081942926,1.0864799326965904,59.8958307463211,48.64845536873877,-3.161105409661104,-2.847691197226993,-2.906359866666662,-9.854631597674995,14.049306609239915,3.9799957275390625,0.4319900536748378,2.8560005187988224,0.16037749968776893,5.551623537909876,1.5081890092432957,4.203812028354349,-7.100006103515625,94.35982843160062,37.93974388025531,1.3478115095555274,2,-3.3650054931640625,-3.3650054931640625,-2.5875015258789062,-8.915000915527344,-7.649993896484347,4,-0.027594089083069484,1.1581524747697245,138.85000610351562,-1.764232281755139,136.75,1.6736696702484184,135.25999450683594,-0.027594089083069484 8664,2024-02-12,137.55000305175778,140.41000366210938,137.19000244140622,140.41000366210938,2465800.0,-0.021762303856846077,1.2517486248419634,-1.4228897644370695,45.18431227399815,48.20887311494626,-0.29343603389528994,0.19306452893789583,0.16454264646586125,-6.599358145747061,13.953491055843195,3.419998168945341,0.16842403477761536,-0.1854972839355753,-2.8814020164287797,2.510407448557629,-1.5334496501821775,1.162455082311027,-3.890608520507783,46.489877048691845,-4.986936879605814,1.3479523662466033,2,-0.3050079345702841,-0.3050079345702841,0.47249603271487217,-5.855003356933565,-5.229995727539006,0,-0.011123218795721423,1.8945584081942926,140.61000061035156,1.1581524747697245,138.85000610351562,-1.764232281755139,136.75,-0.011123218795721423 8665,2024-02-13,139.0,139.67999267578122,136.21000671386722,136.83000183105472,2250700.0,0.010541598808228247,-1.0351893035972388,-0.7587404565898039,53.36085197424354,48.61056108590621,-1.6942937979636667,-1.171280415645242,-1.2800418658615058,-7.834883079175313,14.313954411129215,3.4699859619140057,-0.16909880987353176,1.171999359130865,-1.5659426852848242,3.9099414035465543,-0.19697166307696534,2.5409703813386955,-5.194193444824208,61.92313673937093,9.244164611290607,1.3689710222078446,2,-1.3000030517578125,-1.7550048828125,-0.9775009155273438,-7.305000305175781,-6.5200042724609375,1,-0.014676210691602742,1.2517486248419634,137.55000305175778,1.8945584081942926,140.61000061035156,1.1581524747697245,138.85000610351562,-0.014676210691602742 8666,2024-02-14,143.0800018310547,143.35000610351562,139.42999267578122,139.78999328613278,2499100.0,0.029352531158666872,1.0469952670077118,1.516134249330263,60.37075232188442,49.66346704000418,-5.489337290475561,-4.998790827955986,-5.299050210279745,-11.648164823617606,15.726421021056764,4.350006103515625,-0.25093998725927236,4.9290008544921875,1.3854312491497467,8.472570459834628,3.157216051820967,6.700785657163408,-9.13071149243163,96.21842723330775,42.24387684640796,1.7717848026712142,2,-4.194999694824219,-4.650001525878906,-5.232501983642578,-11.385002136230469,-11.380004882812472,2,-0.056262251528784946,-1.0351893035972388,139.0,1.2517486248419634,137.55000305175778,1.8945584081942926,140.61000061035156,-0.056262251528784946 8667,2024-02-15,144.0500030517578,144.52999877929688,142.88999938964844,143.24000549316406,1849500.0,0.006779432543259745,-1.1721705739692805,0.24619922639531544,61.32031547294829,51.558477132129106,-6.144514854116892,-5.791602538819376,-6.1974635803192655,-12.34629103394903,16.71601817847105,1.6399993896484375,-0.07761047555126765,5.598001861572271,1.182317668727734,10.013686054416809,3.3901597651500026,7.80584395799454,-9.724684082539056,94.23081508053968,40.91889782829131,2.207842096422265,2,-4.575004577636719,-5.030006408691406,-6.085002899169922,-12.355003356933594,-13.529998779296875,3,-0.06789308276364892,1.0469952670077118,143.0800018310547,-1.0351893035972388,139.0,1.2517486248419634,137.55000305175778,-0.06789308276364892 8668,2024-02-16,142.27999877929688,144.44000244140625,142.14999389648438,144.1199951171875,3311100.0,-0.012287429607515943,-1.1809541801694448,-2.2716072639590084,58.652943741573814,53.535445930807576,-3.900524233801548,-3.86038239240645,-4.362067611495831,-10.32328077178471,17.23619494221598,2.290008544921875,0.0645774066783531,3.5999977111816293,-1.1171564360637376,8.317151858426996,1.2414206375589458,5.958574784804313,-7.342399021473426,72.95670497873479,16.699275006611998,2.3585770736226874,2,-2.7299957275390625,-3.2600021362304688,-4.314998626708984,-10.584999084472656,-11.3800048828125,4,-0.06887829024344783,-1.1721705739692805,144.0500030517578,1.0469952670077118,143.0800018310547,-1.0351893035972388,139.0,-0.06887829024344783 8669,2024-02-20,141.0399932861328,142.10000610351562,139.85000610351562,141.77000427246094,2128100.0,-0.008715248129060993,2.237375955036445,0.39674589089944107,58.08242433151795,55.069485078280216,-1.9045194985284013,-2.47392455690823,-3.060704580460367,-8.813355667178342,17.372087550968168,2.42999267578125,0.15303881876076275,2.186492919921875,-2.613293642459354,6.986279482303104,-0.2134003612687536,4.586386201112504,-5.526849587020962,58.05277858779024,-3.7163108794996305,2.399893281190616,2,-0.8849945068359375,-2.0199966430664062,-3.074993133544922,-9.344993591308594,-9.169998168945312,1,-0.05728861994394341,-1.1809541801694448,142.27999877929688,-1.1721705739692805,144.0500030517578,1.0469952670077118,143.0800018310547,-0.05728861994394341 8670,2024-02-21,141.1699981689453,141.27000427246094,139.97999572753906,140.66000366210938,1539100.0,0.0009217589974550577,2.6337925254131656,-0.6986120981564315,58.275693715546296,56.583582484758864,-1.2382428295805994,-2.5786190906223965,-3.0753180213021096,-8.663717511034719,17.15118967387171,1.290008544921875,0.45300837588084164,2.2164978027343807,-2.693133090711285,7.1261286961800465,-0.23831764398846644,4.671313249457228,-5.115843165022369,34.11771393694275,-26.394790080365453,2.454815446722833,2,-0.7999954223632812,-2.1500015258789062,-3.1274986267089844,-9.474998474121094,-8.500000000000028,2,-0.06269030926907926,2.237375955036445,141.0399932861328,-1.1809541801694448,142.27999877929688,-1.1721705739692805,144.0500030517578,-0.06269030926907926 8671,2024-02-22,143.52000427246094,144.35000610351562,141.5399932861328,142.3800048828125,1673100.0,0.016646639753464143,1.007149824796595,2.235316997277324,61.814352783021434,57.43971970678388,-2.8238956390272563,-4.725109213341057,-5.331504461530471,-10.736896648718243,16.9203308318916,3.1800079345703125,1.0419197338423771,4.28350372314452,-0.9990732558226227,9.566080702111663,1.6422152336609486,6.924792212628091,-6.957298642015559,78.41888701957562,18.06870276770966,2.6412884894835753,2,-3.1500015258789062,-4.500007629394531,-5.477504730224609,-10.97000503540039,-10.180007934570312,3,-0.07692313417134056,2.6337925254131656,141.1699981689453,2.237375955036445,141.0399932861328,-1.1809541801694448,142.27999877929688,-0.07692313417134056 8672,2024-02-23,142.58999633789062,144.1999969482422,141.8699951171875,143.5,1380000.0,-0.006479988202932052,1.0173197347213783,-0.7982492537912758,62.74088116648918,57.755836420135886,-1.4612445698483327,-3.697189149073324,-4.362327067839544,-9.552139237985955,16.676996091227576,2.3300018310546875,1.59390540956025,3.1709960937500057,-2.3166664881870815,8.658658675687093,0.4271648027814763,5.914827384718535,-5.5492531185141445,59.69482397526677,-2.0983112650101248,2.7438312909685365,2,-2.2199935913085938,-3.5699996948242188,-4.499996185302734,-9.614994049072266,-10.44000244140625,4,-0.07637281484910585,1.007149824796595,143.52000427246094,2.6337925254131656,141.1699981689453,2.237375955036445,141.0399932861328,-0.07637281484910585 8673,2024-02-26,142.5800018310547,143.2100067138672,141.2100067138672,142.58999633789062,1984800.0,-7.00926228530685e-05,2.1999609379768312,0.010982930346423421,67.63617893767642,60.2504882716557,-1.2766739647998406,-3.624127626377117,-4.36953290761079,-9.280875318380424,16.264719652546404,2.0,2.0851099095837355,3.0030014038085824,-2.6638224869483906,8.669825294565555,0.16958945843009587,5.836413349187069,-5.089903278082971,60.66657172309028,-5.807780148380196,2.8334119453784834,2,-2.2099990844726562,-3.5600051879882812,-4.444999694824219,-7.465000152587891,-10.05999755859375,0,-0.08458407493137665,1.0173197347213783,142.58999633789062,1.007149824796595,143.52000427246094,2.6337925254131656,141.1699981689453,-0.08458407493137665 8674,2024-02-27,139.5,142.5800018310547,138.52999877929688,142.5800018310547,2319700.0,-0.02160192026581842,1.6298705480775424,308.16946564885495,58.681409730497094,60.841661355683875,2.356874371791463,-0.49715741287741366,-1.4079966857789827,-5.945281411398128,15.77490509151876,4.0500030517578125,2.230086965797909,-0.123000335693348,-5.770651823850585,5.524651152463889,-2.9468260797719665,2.7008254083852705,-1.5875074334487635,16.666666666666664,-52.42672083191109,2.823825744078615,2,2.029998779296875,-0.48000335693359375,-1.2949981689453125,-4.384998321533203,-9.940002441406222,1,-0.06164878927251349,2.1999609379768312,142.5800018310547,1.0173197347213783,142.58999633789062,1.007149824796595,143.52000427246094,-0.06164878927251349 8675,2024-02-28,140.08000183105472,140.6300048828125,138.30000305175778,138.82000732421878,1584600.0,0.004157719219030298,-1.0260858604286296,-0.40908888239344865,57.08208908241623,60.4762543290763,2.1748950929053024,-0.9253425057526385,-2.0538100766905814,-6.282405197705117,16.04219276505834,2.330001831054716,2.146861840738808,0.3305015563965128,-5.234375758407538,5.895378871200563,-2.4519371010055124,3.112940213798538,4.449996948242159,29.421452585544554,-39.82560200515877,2.782438657402025,2,1.3349990844726278,-1.0600051879883097,-1.8125000000000284,-4.23999786376956,-9.790008544921932,2,-0.05860941323922164,1.6298705480775424,139.5,2.1999609379768312,142.5800018310547,1.0173197347213783,142.58999633789062,-0.05860941323922164 8676,2024-02-29,139.47999572753906,140.63999938964844,137.96000671386722,140.58000183105472,3482300.0,-0.004283310220393188,3.3934262200764973,-0.8730245231607855,51.43114245287008,59.37745732684539,2.470317847847781,-0.18519005729723403,-1.4628238098200086,-5.441662005320353,15.567180376167508,2.6799926757812216,2.585855280723024,-0.36450424194336506,-5.837552908881236,5.108544424994506,-3.1010285754123004,2.3720200915255703,4.9254031372070415,24.358836417699877,-39.70173450076089,2.7365243334689398,2,1.7200088500976562,-0.45999908447265625,-1.0774955749511719,-2.959991455078125,-9.479995727539062,3,-0.04882418817890177,-1.0260858604286296,140.08000183105472,1.6298705480775424,139.5,2.1999609379768312,142.5800018310547,-0.04882418817890177 8677,2024-03-01,140.7899932861328,141.27999877929688,138.52000427246094,139.08000183105472,1782500.0,0.009392010314889232,1.0520386631270846,-1.554529060896036,50.417422173907504,58.46239937488246,0.7255570512935776,-1.337736866001535,-2.742948649765367,-6.535509576166476,15.156895457104502,2.7599945068359375,2.810129225408957,0.8019935607910043,-4.608739436708873,6.212726558290882,-1.9033729379589204,3.507360059540929,3.3575898925781473,53.904506138392605,-6.062198832499618,2.705366498749938,3,0.36501312255859375,-1.7699966430664062,-2.709991455078125,-4.0699920654296875,-10.099990844726591,4,-0.052915670882242916,3.3934262200764973,139.47999572753906,-1.0260858604286296,140.08000183105472,1.6298705480775424,139.5,-0.052915670882242916 8678,2024-03-04,138.80999755859378,141.42999267578125,138.72000122070312,140.44999694824222,2705000.0,-0.014063469152349573,-1.9780255711589931,-0.9590687630503613,53.07615452186345,57.906147173809735,2.4155952994749157,0.8571096523074857,-0.7703016763229869,-4.37470945063879,15.241279530078222,2.709991455078125,2.4943222061091035,-1.2865020751952727,-6.497912394727649,3.9249082443371037,-3.892207234961461,1.3192030845709155,5.090082561523445,18.398089676856934,-41.48576621111018,2.605705159766189,3,2.345008850097628,0.20999908447262783,-1.0699958801269815,-1.699996948242216,-9.509994506835994,0,-0.0479792794412961,1.0520386631270846,140.7899932861328,3.3934262200764973,139.47999572753906,-1.0260858604286296,140.08000183105472,-0.0479792794412961 8679,2024-03-05,136.27999877929688,137.85000610351562,135.00999450683594,137.66000366210938,2750200.0,-0.018226344094768532,2.2272679983354142,0.8414667051237916,43.692027646964746,56.28573983285623,4.6928894964558765,3.681391730231894,1.7859845684232027,-1.7325079676239739,15.04416536181262,3.800003051757841,1.9747927456838283,-3.883500671386713,-8.844203596557065,1.0772022537836392,-6.363852133971903,-1.4031492088015227,7.3824784045703495,19.782003655455494,-38.1979866378652,2.4803514625851806,3,3.4000015258789062,2.7399978637695312,1.4600028991699219,1.1350021362304688,-7.100006103515653,1,-0.027590215295827725,-1.9780255711589931,138.80999755859378,1.0520386631270846,140.7899932861328,3.3934262200764973,139.47999572753906,-0.027590215295827725 8680,2024-03-06,135.52000427246094,137.47000122070312,134.57000732421878,137.13999938964844,2232100.0,-0.005576713484322315,1.5438556571321242,1.1739053516143299,29.27634605957286,52.67040575247306,5.1038761522664515,4.702988969955612,2.5223901350424285,-0.8892981032314253,14.889965273596676,2.8999938964843466,1.5825153441568318,-4.656495666503901,-9.564170229191632,0.2511788961838306,-7.11033294784778,-2.2026583851600208,7.623323950784396,13.848381586205313,-37.67147993048087,2.4538372813438665,3,3.8649978637695312,3.4999923706054688,2.2199974060058594,2.1399993896484375,-7.6300048828125,2,-0.04397879667923166,2.2272679983354142,136.27999877929688,-1.9780255711589931,138.80999755859378,1.0520386631270846,140.7899932861328,-0.04397879667923166 8681,2024-03-07,135.39999389648438,136.78999328613278,134.30999755859378,135.94000244140622,3342300.0,-0.0008855546944588344,1.2142915531335203,0.33333961268930506,25.129401152786883,48.49135241761725,4.415243490470601,4.971569513064139,2.6237008667729356,-0.7159437229971388,15.81329822317301,2.4799957275390057,1.2599684123238717,-4.709005737304693,-9.846853187071304,0.42884171246191727,-7.277929462187984,-2.140082012421402,7.057468654838829,15.308947828621056,-29.535607649895482,2.5689237248833026,3,3.3600082397460938,3.6200027465820312,2.4200057983398438,2.535003662109375,-8.349990844726577,3,-0.037740035751096634,1.5438556571321242,135.52000427246094,2.2272679983354142,136.27999877929688,-1.9780255711589931,138.80999755859378,-0.037740035751096634 8682,2024-03-08,135.14999389648438,135.8800048828125,134.3699951171875,135.6300048828125,1645400.0,-0.0018463811762881033,2.081618036309283,0.8888951681266363,27.536252785902406,44.03580506742014,3.910080226799039,5.1965932309252025,2.8639612219580215,-0.40904087188590665,16.542791824289505,1.510009765625,0.8842908815502142,-4.774005126953114,-10.35046281521889,0.8024525613126627,-7.562233971086016,-1.9857762828202112,6.4927221555659,11.79770946559877,-28.27261164927097,2.7882288441328944,3,3.2950057983398438,4.2700042724609375,1.660003662109375,2.785003662109375,-8.599990844726577,4,-0.03810576492092865,1.2142915531335203,135.39999389648438,1.5438556571321242,135.52000427246094,2.2272679983354142,136.27999877929688,-0.03810576492092865 8683,2024-03-11,136.72999572753906,137.88999938964844,134.72999572753906,134.94000244140622,2547600.0,0.011690728097737635,-1.8597231332205613,-3.729067327865785,36.70576275015536,41.59406651404883,1.5790410835374473,3.489938020333881,1.3110762563865421,-1.9199795544250264,16.07936964286905,3.160003662109375,0.19874002666637125,-3.000003051757801,-8.743439005596372,2.7434329020807695,-5.8717210286770865,-0.1282850748385158,4.179448475165572,67.59767964231345,28.570927817445885,2.8717179769192898,3,1.1399993896484375,2.69000244140625,0.0800018310546875,1.2050018310546875,-10.419998168945298,0,-0.04417460304883425,2.081618036309283,135.14999389648438,1.2142915531335203,135.39999389648438,1.5438556571321242,135.52000427246094,-0.04417460304883425 8684,2024-03-12,136.02000427246094,137.39999389648438,135.60000610351562,136.44000244140622,1633000.0,-0.005192653238232481,-1.8571359370269451,-0.2346367286397267,34.663516153951065,39.10311396644159,1.9483750450778246,4.299886086691515,2.038882002706657,-1.1425959776771037,15.590903550920032,1.79998779296875,-0.5167590393651835,-3.6334945678710824,-9.537697383095576,2.2707082473534115,-6.585595975483329,-0.6813931602588355,4.229495265832611,47.76552623615267,7.78247560554194,2.9521014076122505,3,1.8499908447265625,3.399993896484375,0.7899932861328125,1.9149932861328125,-10.390007019042983,1,-0.04940450676094932,-1.8597231332205613,136.72999572753906,2.081618036309283,135.14999389648438,1.2142915531335203,135.39999389648438,-0.04940450676094932 8685,2024-03-13,136.96000671386722,138.07000732421878,135.97000122070312,135.97000122070312,2809400.0,0.006910766151156489,-3.242413033091409,-2.357166212534287,28.67361678823447,36.5745000037043,0.5802818625068937,3.372105959516716,1.1263720606962977,-1.9967612782091635,15.598654563733676,2.1000061035156534,-1.377218462472456,-2.591492462158186,-8.612559200419554,3.4295742761031818,-5.60202583128887,0.41904090697249785,2.6955426264563584,70.47878384520486,33.897021706188,3.010533369130683,3,0.9099884033202841,2.4599914550780966,-0.15000915527346592,1.5299911499023153,-9.69001007080081,2,-0.05680500625514551,-1.8571359370269451,136.02000427246094,-1.8597231332205613,136.72999572753906,2.081618036309283,135.14999389648438,-0.05680500625514551 8686,2024-03-14,135.02999877929688,137.03999328613278,134.17999267578122,136.96000671386722,2353200.0,-0.014091762850176104,1.736867466361076,-1.9494921471616995,26.923091254611336,33.964018790449174,2.0256991751960527,4.9203759890852155,3.0952174890002198,0.04114562327254134,14.401229600514142,2.8600006103515625,-1.8959338387207083,-4.119000244140636,-10.222604348718392,1.9846038604371188,-7.170802296429514,-1.0671981918517588,4.09099538285372,21.850974362193277,-11.319400087900654,3.0518020522888833,3,2.774993896484375,4.3249969482421875,1.7524986267089844,3.4599990844726562,-7.9099960327148295,3,-0.052877134371589474,-3.242413033091409,136.96000671386722,-1.8571359370269451,136.02000427246094,-1.8597231332205613,136.72999572753906,-0.052877134371589474 8687,2024-03-15,134.27000427246094,135.44999694824222,133.67999267578122,134.44999694824222,4225500.0,-0.0056283382485852185,-1.602917087400401,0.09326007036408815,25.744322271234196,30.927148540379257,1.9708251601449547,5.175458511508623,3.888275430671314,0.9183291179504351,12.841029237475576,1.7700042724609943,-2.46377130088419,-4.389994812011707,-10.406791477645754,1.6268018536223394,-7.398393144828731,-1.381596479194684,4.258069711325334,13.439854850819371,-15.581064218622283,3.008398332817029,3,1.6049957275390625,4.834991455078125,2.512493133544922,4.219993591308594,-7.1300048828125,4,-0.053772257324519734,1.736867466361076,135.02999877929688,-3.242413033091409,136.96000671386722,-1.8571359370269451,136.02000427246094,-0.053772257324519734 8688,2024-03-18,132.47999572753906,134.91999816894528,132.24000549316406,134.14999389648438,3603100.0,-0.013331410500960317,-1.4930412133341586,9.278145133942244,27.840911827575965,29.165913449336063,3.093846695070681,6.528342633003717,5.682847368749293,2.83387152515013,11.80726388327038,2.6799926757812216,-2.9100696734087137,-5.6900032043457145,-12.051810143283205,0.6718037345917764,-8.87090667381446,-2.509099734876969,5.369346873126489,4.116469279591683,-25.373847742396485,3.180903469468747,3,2.6750106811523438,5.905006408691406,4.302501678466797,6.010002136230469,-4.339996337890625,0,-0.04476141958803348,-1.602917087400401,134.27000427246094,1.736867466361076,135.02999877929688,-3.242413033091409,136.96000671386722,-0.04476141958803348 8689,2024-03-19,132.96000671386722,133.28999328613278,131.0,131.66999816894528,2466600.0,0.0036232714508486197,1.3487331173607917,-0.7724610534972244,27.382510387402263,28.95548726353933,2.3393799154606256,5.704431195337548,5.224677303729976,2.4623833328715534,12.047192634343483,2.289993286132784,-3.469055526458561,-4.80599288940428,-11.421566746479414,1.809580967670854,-8.113779817941833,-1.498205960866727,3.991841949598097,27.722838520309352,-1.702816838234959,3.3077869285375616,3,1.574996948242159,4.804992675781222,4.284988403320284,5.529991149902315,-5.650009155273452,1,-0.05001510844974921,-1.4930412133341586,132.47999572753906,-1.602917087400401,134.27000427246094,1.736867466361076,135.02999877929688,-0.05001510844974921 8690,2024-03-20,132.32000732421878,133.8800048828125,131.27000427246094,133.36000061035156,2999000.0,-0.004813472904117155,1.5096137622418662,-0.8061910056539369,27.313111426773077,29.198121738426682,2.7689038688922665,5.952609809843864,5.852128648648517,3.2392620036834217,12.193925955253853,2.6100006103515625,-4.018842555078237,-5.0034927368163835,-11.840591870810186,1.8336063971774195,-8.42204230381327,-1.5849431698194962,3.5605085798227663,21.854450190356705,-7.872889329257813,3.4185495669969006,3,2.2149963378905966,5.444992065429659,4.924987792968722,6.169990539550753,-4.420005798339872,2,-0.050559323613159624,1.3487331173607917,132.96000671386722,-1.4930412133341586,132.47999572753906,-1.602917087400401,134.27000427246094,-0.050559323613159624 8691,2024-03-21,132.47999572753906,134.22000122070312,131.83000183105472,132.5,2075400.0,0.00120910213470804,-2.62123296380651,0.01923500154056129,21.599471001009704,28.53847931788305,2.403956612143901,5.189175933174454,5.640572962826525,3.251684530363235,11.25109502516382,2.389999389648409,-4.165149401126854,-4.29150390625,-10.796755583100804,2.213747770600804,-7.544129744675388,-1.0388780678246121,2.5220273137749984,33.25835376412275,6.317067553986959,3.252625838425397,3,2.0550079345703125,5.285003662109375,4.992500305175781,6.010002136230469,-4.579994201660156,3,-0.039326685178852516,1.5096137622418662,132.32000732421878,1.3487331173607917,132.96000671386722,-1.4930412133341586,132.47999572753906,-0.039326685178852516 8692,2024-03-22,131.69999694824222,133.1300048828125,131.6199951171875,132.89999389648438,1770500.0,-0.005887672135052036,-1.220601599928194,59.98703279938836,23.52942513142672,27.074441804690977,2.9537239016717365,5.387723404057141,6.36177889484199,4.217435788942936,10.285064683444398,1.510009765625,-3.986382413223197,-4.52700271606443,-10.800548734396159,1.7465433022672983,-7.663775725230295,-1.390229706898566,2.581661945635318,17.857073347321418,-9.744969483030527,3.1367730091658577,3,2.835006713867159,6.065002441406222,6.957504272460909,6.790000915527315,-4.879997253417997,4,-0.034775962853363596,-2.62123296380651,132.47999572753906,1.5096137622418662,132.32000732421878,1.3487331173607917,132.96000671386722,-0.034775962853363596 8693,2024-03-25,130.52000427246094,131.6300048828125,129.3800048828125,131.6300048828125,2539700.0,-0.008959701618254545,3.0540518248676887,0.9250028610302471,26.15896674771855,26.12949187066514,3.531575102601124,5.921483332653594,7.464508733207282,5.599281771460085,9.880076631343826,2.319992065429716,-3.765201244051269,-5.103995513916004,-11.119493675476832,0.9115026476448236,-8.111744594696432,-2.096246433135576,3.6999969482421875,23.553724219247528,-4.829407004898059,3.0077490807804157,3,3.2050018310546875,6.3899993896484375,8.727493286132812,8.499992370605469,-2.340011596679716,0,-0.025896450905385615,-1.220601599928194,131.69999694824222,-2.62123296380651,132.47999572753906,1.5096137622418662,132.32000732421878,-0.025896450905385615 8694,2024-03-26,130.89999389648438,131.5,130.36000061035156,130.38999938964844,2272300.0,0.0029113516057677202,-3.0000535403560433,-0.4594542580246065,30.256360764817757,26.305352312507733,2.624979287753206,5.127033701714424,7.004276202382755,5.385805747503866,10.68744255401361,1.1399993896484375,-3.617281276595179,-4.2940055847167855,-10.372083273704021,1.7840721042704502,-7.333044429210389,-1.2549667402231819,2.3520080566406136,31.404755449346457,1.1342044927013113,3.0390388444936156,3,2.3100051879882812,5.9650115966796875,8.385005950927734,8.120002746582031,-2.399993896484375,1,-0.021084756573927277,3.0540518248676887,130.52000427246094,-1.220601599928194,131.69999694824222,-2.62123296380651,132.47999572753906,-0.021084756573927277 8695,2024-03-27,131.8699951171875,132.27000427246094,130.71000671386722,131.05000305175778,1802600.0,0.007410246492984607,-1.0800179038280013,1.6078448972265165,35.93624616402188,27.306813969108898,0.9577474704596511,3.700130255036811,5.988472475882418,4.589808821197835,11.482024841357811,1.5599975585937216,-3.7577738337068354,-2.913504028320318,-8.704334536988853,2.8773264803482164,-5.8089192826545855,-0.01808877398605091,0.6076074218750023,51.446118148514785,18.48646314626164,2.8954152543342704,3,0.5450057983398438,4.9950103759765625,7.717502593994141,7.150001525878906,-2.3099975585937216,2,-0.03457949289026252,-3.0000535403560433,130.89999389648438,3.0540518248676887,130.52000427246094,-1.220601599928194,131.69999694824222,-0.03457949289026252 8696,2024-03-28,132.66999816894528,133.19999694824222,131.57000732421878,132.17999267578122,2368800.0,0.0060666040902395135,1.103208277138287,0.5975734568934831,40.53436083683443,28.950151587508927,-0.23716747705407215,2.4915219664499375,5.168104734064997,3.898376399268585,12.28870246170099,1.6299896240234375,-3.7993672271052787,-1.7730010986328466,-7.189859059540794,3.6438568622751006,-4.481430079086806,0.9354278818211128,-3.289993286132784,86.12565758726748,48.403503727914135,2.7084289804539696,3,-0.5199966430663778,4.195007324218778,7.025001525878935,6.349998474121122,-2.1100006103515057,3,-0.03595384569910176,-1.0800179038280013,131.8699951171875,-3.0000535403560433,130.89999389648438,3.0540518248676887,130.52000427246094,-0.03595384569910176 8697,2024-04-01,133.33999633789062,133.36000061035156,132.0,132.82000732421878,1392700.0,0.005050110636861227,3.85716621253406,1.0611901722043453,36.09514785018589,29.867288923354472,-1.1767035362756246,1.301499964906526,4.439651849718302,3.3210301714522643,12.849767122792876,1.3600006103515625,-3.8325600877067814,-0.7305030822753906,-5.261874966234302,3.800868801683521,-2.9961890242548463,1.535182859704065,-3.883591613769539,99.49737954936684,62.84629914107335,2.265685941979459,4,-1.5399932861328125,3.4500045776367188,6.355003356933594,5.680000305175781,-3.0999908447265625,0,-0.04079792231452062,1.103208277138287,132.66999816894528,-1.0800179038280013,131.8699951171875,-3.0000535403560433,130.89999389648438,-0.04079792231452062 8698,2024-04-02,132.14999389648438,133.41000366210938,131.66000366210938,132.99000549316406,2032600.0,-0.008924572327051239,1.0833234938828893,-1.6154410470098894,34.72766008182187,30.68341666717887,-0.04295143171700033,2.073266315891857,5.566160110616522,4.602814729548413,13.42885819000278,1.75,-3.7083447990463014,-1.5875053405761719,-5.601717969391018,2.426707288238674,-3.594611654983595,0.41960097383125117,-2.537445336914061,58.688245741301245,22.4746590248636,2.007106314407419,4,-0.3499908447265625,4.145011901855469,7.545005798339844,6.870002746582031,-6.909996032714858,1,-0.04033291296127672,3.85716621253406,133.33999633789062,1.103208277138287,132.66999816894528,-1.0800179038280013,131.8699951171875,-0.04033291296127672 8699,2024-04-03,132.52000427246094,133.02000427246094,131.30000305175778,132.17999267578122,1851300.0,0.0027999273028072036,1.5671437843747222,-0.40477012225031084,31.65289172822716,31.165614478451552,-0.5385769771514504,1.483166191887591,5.140481485971918,4.320325100749358,13.743985979709263,1.7200012207031534,-3.4803854986206773,-1.0294952392578125,-4.891650392218793,2.832659913703168,-2.9605728157382885,0.9015823372226635,-2.679608406738282,67.03702238523364,33.70542216208254,1.93107757648049,4,-0.720001220703125,3.4599990844726562,7.174995422363281,6.499992370605469,-5.400001525878892,2,-0.03274986007211911,1.0833234938828893,132.14999389648438,3.85716621253406,133.33999633789062,1.103208277138287,132.66999816894528,-0.03274986007211911 8700,2024-04-04,129.55999755859378,133.47999572753906,129.03999328613278,133.19999694824222,2289700.0,-0.02233630107482787,1.114288413121157,-10.705515415338153,29.169843158765786,32.00676694042445,2.2224661960120784,4.188517736986654,7.957696277236124,7.3354018189267265,14.219392985543006,4.440002441406278,-3.27156557457198,-3.691501617431612,-7.823770125081381,0.44076689021815696,-5.757635871256497,-1.6253673636067276,3.8500061035155966,11.711801498385974,-22.118939309186793,2.0661342538248855,4,1.699996948242159,5.674995422363253,10.715000152587862,9.459999084472628,-2.419998168945341,3,-0.008181518821921863,1.5671437843747222,132.52000427246094,1.0833234938828893,132.14999389648438,3.85716621253406,133.33999633789062,-0.008181518821921863 8701,2024-04-05,130.28999328613278,130.77999877929688,128.91000366210938,129.22000122070312,1640000.0,0.005634422208204093,-1.2130287571667193,-0.2939539134189257,34.80912545048329,33.260066975875176,1.2841964127275105,3.221218310355056,7.132678779042948,6.656338502499551,14.643809053219497,1.8699951171875,-3.0767912824014445,-2.70600585937504,-6.910218949319329,1.4982072305692498,-4.808112404347185,-0.603899314402895,3.1900024414062784,30.19676192574871,-5.956624266537062,2.1021065449721412,4,0.9050064086914347,4.880004882812528,9.927505493164091,8.730003356933622,-3.7099914550780966,4,-0.005602853366765026,1.114288413121157,129.55999755859378,1.5671437843747222,132.52000427246094,1.0833234938828893,132.14999389648438,-0.005602853366765026 8702,2024-04-08,130.0,130.72999572753906,129.42999267578122,130.28999328613278,2290900.0,-0.002225752560259364,1.22223091670258,-0.27102377251399173,39.31035480658801,34.721332315749564,1.4613635569400856,3.2734352668691713,7.287504390315803,6.972463666939348,15.09116109256915,1.300003051757841,-2.839666060602127,-2.738499450683605,-7.017416732275109,1.5404178309078986,-4.877958091479343,-0.5990408098878675,3.4799957275390625,23.85116477851345,-15.679081149174628,2.1394586407957514,4,1.1949996948242188,5.1699981689453125,10.110000610351562,9.019996643066406,-3.410003662109375,0,0.0043076735276443845,-1.2130287571667193,130.28999328613278,1.114288413121157,129.55999755859378,1.5671437843747222,132.52000427246094,0.0043076735276443845 8703,2024-04-09,130.69000244140622,131.63999938964844,130.02000427246094,130.49000549316406,1966800.0,0.005307711087740197,-1.8420982184684986,-0.6896606156274361,40.389467931300075,35.84723311202538,0.8917928331107987,2.221634909295318,6.45209123366547,6.314467542693507,16.29323019339854,1.6399993896484375,-2.5241435522630127,-1.7464973449707202,-5.677711266552336,2.184716576610896,-3.712104305761528,0.2191096158200878,2.60719360351564,38.94971268685309,-1.988412314028686,1.9656069607908082,4,0.5049972534179972,4.479995727539091,9.397499084472685,8.329994201660185,-3.069999694824176,1,-0.00344323926724166,1.22223091670258,130.0,-1.2130287571667193,130.28999328613278,1.114288413121157,129.55999755859378,-0.00344323926724166 8704,2024-04-10,129.30000305175778,130.32000732421878,128.44999694824222,129.89999389648438,2450900.0,-0.01063585097315789,1.5972047089738626,-3.0000000000005684,37.97767305568576,36.07405832221025,2.269642997647395,3.248950832591305,7.704609675434057,7.700613067634066,17.766343188962043,2.2400054931640057,-2.2539921104049654,-2.800496673584007,-6.588199499309866,0.9872061521418516,-4.694348086446922,-0.906645260721092,3.8217052978515653,16.898733793219574,-25.360587218486554,1.8938514128629278,4,1.664993286132841,3.959999084472713,10.787498474121122,9.719993591308622,-0.13999938964840908,2,-0.03139988470350674,-1.8420982184684986,130.69000244140622,1.22223091670258,130.0,-1.2130287571667193,130.28999328613278,-0.03139988470350674 8705,2024-04-11,129.17999267578122,130.25999450683594,128.58999633789062,129.08000183105472,2296900.0,-0.0009281544713384271,-2.0925839585187695,-0.16665395081498346,36.82107857176782,35.66147140386952,2.1992201279732626,2.90516645906294,7.716115032531349,7.816192426641834,19.499976433742187,1.6699981689453125,-1.9740877484928205,-2.53150634765629,-5.777067288206496,0.7140545928939162,-4.154286817931393,-0.9087258773811868,3.661412989746111,22.883861092507747,-19.666608663448027,1.6227804702750979,4,1.7850036621094034,4.080009460449276,10.170005798339872,9.840003967285185,-1.4299926757812216,3,-0.01594666392627364,1.5972047089738626,129.30000305175778,-1.8420982184684986,130.69000244140622,1.22223091670258,130.0,-0.01594666392627364 8706,2024-04-12,127.88999938964844,128.92999267578122,127.5999984741211,128.52999877929688,1714900.0,-0.009986014547705091,-1.180316181804491,-6.400579887078261,35.379900554375126,35.581999482112764,3.0618517722736556,3.82914458540273,8.879409228376232,9.110654606911652,20.817294356127704,1.5799942016601278,-1.8179275818669112,-3.4644996643066293,-6.743695711370293,-0.1853036172429654,-5.104097687838475,-1.8249016407747831,4.687921752841788,7.178238856648619,-36.90555853126196,1.6395980235318321,4,2.6499977111816406,4.945003509521484,11.3125,11.129997253417969,0.4100036621093466,4,-0.005864414759397585,-2.0925839585187695,129.17999267578122,1.5972047089738626,129.30000305175778,-1.8420982184684986,130.69000244140622,-0.005864414759397585 8707,2024-04-15,127.0500030517578,128.39999389648438,126.5500030517578,128.21000671386722,1419700.0,-0.006568115895687732,1.4026197931116668,1.812507450587769,36.32781499954285,35.759794472970654,3.258442101876952,4.322098946059256,9.56937260925072,9.94549047696431,22.130778603998873,1.8499908447265767,-1.8293766450741487,-3.943495941162112,-7.45286524029531,-0.4341266420289003,-5.698180590728711,-2.1888112915955134,5.1296842772629105,9.823189778702405,-35.334977503563394,1.7546846495666057,4,2.964996337890639,5.260002136230483,11.83999633789064,11.969993591308608,1.8000030517578267,0,-0.003699340491252423,-1.180316181804491,127.88999938964844,-2.0925839585187695,129.17999267578122,1.5972047089738626,129.30000305175778,-0.003699340491252423 8708,2024-04-16,126.5500030517578,128.77000427246094,126.36000061035156,127.72000122070312,1899900.0,-0.003935458386382762,-2.109676022090745,1.0086159269684842,33.02113000689657,35.91182094837836,3.219065080140254,4.590413025705473,9.951700753642157,10.409427633165492,22.88784118537535,2.410003662109375,-2.000633740715557,-4.1469963073730725,-8.101372674451582,-0.19261994029456275,-6.124184490912327,-2.1698081238338176,5.066715849536607,4.7980333149659105,-40.360746770216444,1.977188183539256,4,3.369995117187514,5.665000915527358,12.382495880126967,12.469993591308608,8.58999633789064,1,0.0003160275398528256,1.4026197931116668,127.0500030517578,-1.180316181804491,127.88999938964844,-2.0925839585187695,129.17999267578122,0.0003160275398528256 8709,2024-04-17,126.30999755859376,127.52999877929688,126.29000091552734,126.87000274658205,1699200.0,-0.0018965269646487037,-3.1333367241837746,0.47863766188034945,26.986797629332926,35.66926033399694,2.7776426551183278,4.539410055132507,10.123623735130352,10.601868574717273,23.270415407933033,1.2399978637695312,-2.20642577601825,-4.054501342773435,-8.314218174762729,0.20521548921584554,-6.184359758768082,-1.9246429267787875,4.6759151477875065,0.5036945931146741,-42.047977262584375,2.129858415994642,4,2.6550025939941264,5.870006561279283,12.334999084472642,12.709999084472642,8.08999633789061,2,0.010371349958902432,-2.109676022090745,126.5500030517578,1.4026197931116668,127.0500030517578,-1.180316181804491,127.88999938964844,0.010371349958902432 8710,2024-04-18,125.62999725341795,127.38999938964844,125.11000061035156,127.08999633789062,1389500.0,-0.005383582600897219,1.2135854730768234,2.607117069249763,20.568593341638632,34.08697898856975,3.175482912806686,4.9461028244054575,10.715920272809896,11.228909285016144,24.118045995141234,2.279998779296875,-2.3457528745668412,-4.400001144409188,-9.046297269659462,0.24629498084108548,-6.723149207034325,-2.0768530817840514,4.6984878022437755,13.612505841891185,-22.45959021388134,2.3231480626251386,4,2.7450027465820455,5.960006713867202,13.014999389648452,13.389999389648452,9.430000305175824,3,0.028098435770644636,-3.1333367241837746,126.30999755859376,-2.109676022090745,126.5500030517578,1.4026197931116668,127.0500030517578,0.028098435770644636 8711,2024-04-19,127.2699966430664,127.45999908447266,125.73999786376952,126.0500030517578,1869200.0,0.01305420222481013,1.1500035762821148,-0.8356125728320242,26.52748496397406,32.666660117168206,1.1868571569376343,3.0522614765827143,8.957431110636719,9.537284753861456,25.16877512013056,1.8300018310547017,-2.4710717541041163,-2.4995018005371037,-7.151637467300674,2.1526338662264806,-4.825569633918889,-0.17343396715531867,2.223530901345697,59.01622599661472,29.687786843526272,2.32606783338179,4,1.1050033569335938,3.8050003051757812,11.375,11.75,4.780006408691378,4,0.0037715358654386577,1.2135854730768234,125.62999725341795,-3.1333367241837746,126.30999755859376,-2.109676022090745,126.5500030517578,0.0037715358654386577 8712,2024-04-22,127.12000274658205,128.0,126.83000183105469,127.73999786376952,1275200.0,-0.0011785487580786569,1.0526294655405495,-0.5081953885695769,28.847820939691672,31.38425489587838,0.9894081584429131,2.9951011704121555,8.91704945891307,9.625954451100696,26.052669935875944,1.1699981689453125,-2.3333312568265114,-2.4204959869384624,-7.123136351046057,2.282144377169118,-4.77181616899226,-0.06917580488466513,1.672160488380385,54.91803620415111,28.09292127618901,2.351320182053791,4,0.595001220703125,3.1599960327148295,11.45999145507811,11.89999389648436,4.8499984741210795,0,0.009282569852740785,1.1500035762821148,127.2699966430664,1.2135854730768234,125.62999725341795,-3.1333367241837746,126.30999755859376,0.009282569852740785 8713,2024-04-23,127.13999938964844,127.91999816894531,126.75,127.3000030517578,1401800.0,0.0001573052441341538,-1.4893513408220245,0.25807245520770694,26.689739978975837,30.13004010957728,0.4614087644440872,2.855291883022119,8.646245934932892,9.555942847035766,26.21321310385092,1.1699981689453125,-2.3525797638438917,-2.231499099731451,-7.02792693106943,2.5649287316065283,-4.6297130154004265,0.16671481593753867,1.0630178253762494,70.24218712875991,46.4999740368211,2.398213915668987,4,0.5449981689453125,2.875,10.349998474121094,11.879997253417969,4.089996337890625,1,0.01344979331505658,1.0526294655405495,127.12000274658205,1.1500035762821148,127.2699966430664,1.2135854730768234,125.62999725341795,0.01344979331505658 8714,2024-04-24,128.13999938964844,128.25999450683594,126.36000061035156,126.5,1483400.0,0.007865345326416806,1.0212812583700601,-10.249761586878652,42.58872568226607,30.77088978852153,-0.8051076889882438,1.7264333120996866,7.500536006676498,8.496385744125831,26.435545548196565,1.899993896484375,-2.435392771771049,-1.093499374389637,-5.863506172576791,3.676507423797517,-3.4785027734832283,1.29150402470394,-3.029998779296875,96.19062381925808,67.99673804522907,2.385003399093578,4,-1.1200027465820455,1.5250015258789062,8.6300048828125,10.245002746582031,4.7400054931640625,2,0.05462775115765672,-1.4893513408220245,127.13999938964844,1.0526294655405495,127.12000274658205,1.1500035762821148,127.2699966430664,0.05462775115765672 8715,2024-04-25,127.30999755859376,128.72000122070312,126.20999908447266,128.49000549316406,1221500.0,-0.006477304783893412,2.0609793541063834,-0.7195173010541508,34.60744843849511,30.68506177564597,-0.29978584850977086,2.316040033424727,8.12543410539648,9.250222461264443,26.977508107893826,2.5100021362304688,-2.625544158508788,-1.6955013275146342,-6.369857979910236,2.978855324880982,-4.032679653712435,0.6416769986831667,-2.1369970703125176,52.6844941691529,23.72181134579644,2.337178326197805,4,-0.3699951171875142,2.3550033569335795,8.840003967285142,10.455001831054673,5.680007934570298,3,0.05569080570147267,1.0212812583700601,128.13999938964844,-1.4893513408220245,127.13999938964844,1.0526294655405495,127.12000274658205,0.05569080570147267 8716,2024-04-26,127.9000015258789,128.94999694824222,126.72000122070312,126.72000122070312,1220600.0,0.004634388332413586,-2.779652797982785,-0.9999935344549019,39.47896909943352,31.035190008967156,-0.9926048062875168,1.4233320916210346,7.201422731660472,8.590702768251163,27.99087646572611,2.229995727539091,-2.672226657956756,-0.8669975280761832,-5.230520345861805,3.496525289709453,-3.0487589369689942,1.3147638808166278,-2.5851210083007885,61.67896930697692,30.74494703031551,2.1817614088928172,4,-0.870002746582017,1.7649993896484375,8.25,9.864997863769531,8.599998474121094,4,0.05598120365359138,2.0609793541063834,127.30999755859376,1.0212812583700601,128.13999938964844,-1.4893513408220245,127.13999938964844,0.05598120365359138 8717,2024-04-29,127.9000015258789,128.75,127.43000030517578,127.6500015258789,1302200.0,0.0,-2.8260725342768684,0.21186435198655157,34.983850158377734,31.253270025798393,-0.9603430740744585,1.0486497430867985,6.829257993219869,8.519523071565288,29.14553969850577,1.3199996948242188,-2.706126448573471,-0.5949977874755916,-4.4008458481211505,3.2108502731699673,-2.497921817798357,1.3079262428471878,-2.3670140224609497,61.67896930697692,30.4469514699783,1.9029240303227775,4,-0.870002746582017,1.3949966430664062,8.25,9.864997863769531,10.06000518798831,0,0.032447235937203445,-2.779652797982785,127.9000015258789,2.0609793541063834,127.30999755859376,1.0212812583700601,128.13999938964844,0.032447235937203445 8718,2024-04-30,126.81999969482422,127.38999938964844,126.5500030517578,127.38999938964844,1804900.0,-0.008444111166301727,1.9473571495496476,-2.279998779296875,36.191523219093604,32.27601731354958,0.1810218108453796,1.801217263775527,7.57393339758147,9.527729423306766,30.362089464092673,1.349998474121108,-2.6465465960401815,-1.4084999084472543,-4.867355023207779,2.05035520631327,-3.1379274658275165,0.32092764893300796,-1.0819916247168067,22.262813355348843,-10.336864125858934,1.7294275573802593,4,0.20999908447267046,2.4749984741210938,9.330001831054688,10.944999694824219,10.579994201660156,1,0.04060874892187116,-2.8260725342768684,127.9000015258789,-2.779652797982785,127.9000015258789,2.0609793541063834,127.30999755859376,0.04060874892187116 8719,2024-05-01,128.17999267578122,129.6199951171875,126.2300033569336,126.63999938964844,1820300.0,0.010723805269118758,-1.8728922050380525,-2.7017440537537483,45.1076253738184,35.00257642823622,-0.9899172371276563,0.1047826769620599,5.927478721931777,8.107591156139847,30.897930431128273,3.3899917602539062,-2.5103898629358525,0.16849365234372726,-2.6401782350219776,2.977165539709432,-1.2358422913391394,1.5728295960265797,-2.249265272985724,57.77114027139114,22.953438317211017,1.4043359436828533,5,-0.49999618530270595,1.115005493164091,7.137512207031278,8.775009155273466,8.640014648437557,2,0.023794688922104346,1.9473571495496476,126.81999969482422,-2.8260725342768684,127.9000015258789,-2.779652797982785,127.9000015258789,0.023794688922104346 8720,2024-05-02,128.5,129.10000610351562,126.5999984741211,128.74000549316406,1544900.0,0.0024965465946640286,4.208312802988159,-0.15584840227892285,53.297300596494935,37.977000387405205,-0.9610682335317335,-0.31485131572796377,5.314630909340735,7.754076473860636,30.612553200572577,2.5000076293945312,-2.2622004015936454,0.5415008544921847,-2.182877786831682,3.265879495816037,-0.8206884661697416,1.9036901751541109,-2.2741311800531463,66.96171565019928,27.464396123603557,1.3621893206619293,5,-0.5850028991699219,0.7949981689453125,6.537502288818359,8.455001831054688,7.710006713867216,3,0.03408564111138124,-1.8728922050380525,128.17999267578122,1.9473571495496476,126.81999969482422,-2.8260725342768684,127.9000015258789,0.03408564111138124 8721,2024-05-03,129.55999755859378,130.47000122070312,129.00999450683594,129.1199951171875,1650200.0,0.008249008238083944,-3.4242382207425903,-1.8333015449171506,63.25234521273706,41.799725306632475,-1.8573929759945713,-1.5097479862372438,3.89231307877057,6.64100750998648,29.95611937169872,1.970001220703125,-1.873333334366265,1.6379981994629134,-0.9720198570352068,4.248016255961048,0.3329891712138533,2.9430072277119734,-3.3299942016601847,78.53763866521584,33.829082412000396,1.3050090282490647,5,-1.2199974060058878,-0.2649993896484659,5.080005645751925,7.395004272460909,7.130004882812443,4,0.02647428217972192,4.208312802988159,128.5,-1.8728922050380525,128.17999267578122,1.9473571495496476,126.81999969482422,0.02647428217972192 8722,2024-05-06,130.55999755859378,130.99000549316406,129.55999755859378,129.99000549316406,1708600.0,0.007718431760140643,-1.0000000000000397,1.2954293244555226,70.11030098225596,46.62423208477471,-2.5905364553118773,-2.598889707819211,2.5641241574548985,5.570538942584534,29.224894038676286,1.430007934570284,-1.281910959378564,2.609998321533226,-0.10383333310119269,5.323829976167659,1.2530824942160166,3.966914148850435,-3.9599990844726847,90.96622391621835,39.50694311280139,1.3569158273172148,5,-1.959995269775419,-1.264999389648466,3.947505950927706,6.395004272460909,5.070007324218722,0,0.04549634307966666,-3.4242382207425903,129.55999755859378,4.208312802988159,128.5,-1.8728922050380525,128.17999267578122,0.04549634307966666 8723,2024-05-07,130.24000549316406,131.52000427246094,130.07000732421878,130.47000122070312,3382800.0,-0.00245091966462474,-4.087779413733509,-0.40350689332082046,69.55230203025631,49.62018501232918,-1.9942847885004085,-2.439408584001683,2.5457646233223272,5.7892243700903805,29.149441533990423,1.449996948242159,-0.8452985324006193,2.3125061035156307,-0.3116559949977784,4.936668202029026,1.0004250542589261,3.6245871527723352,-3.1132061767578136,75.8034299098174,17.159237025104872,1.3120810492566977,5,-1.3750038146972656,-0.94500732421875,4.054996490478516,6.714996337890625,5.6299896240234375,1,0.059275191147840856,-1.0000000000000397,130.55999755859378,-3.4242382207425903,129.55999755859378,4.208312802988159,128.5,0.059275191147840856 8724,2024-05-08,125.23999786376952,131.52000427246094,125.06999969482422,127.08999633789062,4269900.0,-0.03839072035095226,-4.8904290934934,8.043621044251372,48.64300792565347,51.179691622013436,2.850899644157053,2.361935807670875,7.241636906647116,10.625568367482074,29.02207828035317,6.450004577636719,-0.5630899014139459,-2.484501266479512,-5.283910713951414,0.31490818099238993,-3.884205990215449,-1.084796542743561,6.2800064086914205,2.6356286557487314,-59.15580939379542,1.3997047237359508,5,3.055004119873061,4.034999847412124,8.807506561279311,11.71500396728517,10.739997863769545,2,0.09709355030444788,-4.087779413733509,130.24000549316406,-1.0000000000000397,130.55999755859378,-3.4242382207425903,129.55999755859378,0.09709355030444788 8725,2024-05-09,127.12000274658205,127.6999969482422,124.91999816894531,125.2699966430664,3186300.0,0.01501121778090031,-1.1803885900297508,-1.0000041240004454,49.48667388700146,52.291658820632094,1.0517081084551165,0.3369650773167763,5.054373833493955,8.615121166912658,28.90668461896258,2.779998779296889,-0.20069081405458178,-0.5014968872070114,-3.226008217632753,2.223014443218716,-1.8637525524198821,0.8607587780058594,4.400001525878892,33.33337186559353,-27.619037151165593,1.3622556652128655,5,1.0999984741210795,2.079994201660142,6.770000457763658,9.834999084472642,10.40999603271483,3,0.07630588709924768,-4.8904290934934,125.23999786376952,-4.087779413733509,130.24000549316406,-1.0000000000000397,130.55999755859378,0.07630588709924768 8726,2024-05-10,127.13999938964844,127.31999969482422,125.12000274658205,126.16000366210938,2023100.0,0.0001573052441341538,2.283586508460659,0.5297256726216947,50.069049165851254,53.9677920436847,1.0198120218615259,0.27183657793381144,4.740359313970032,8.495727918058492,28.432326579794786,2.1999969482421733,-0.1487788674902788,-0.444000244140625,-3.1735922636613054,2.2855917753800554,-1.8087962539009652,0.9207957656197152,4.3800048828125,33.63635102580583,-26.919435941022748,1.364796009760343,5,1.0800018310546875,1.1399993896484375,6.107494354248047,9.644996643066406,10.990005493164062,4,0.07133873971810978,-1.1803885900297508,127.12000274658205,-4.8904290934934,125.23999786376952,-4.087779413733509,130.24000549316406,0.07133873971810978 8727,2024-05-13,126.58000183105469,128.1300048828125,126.4499969482422,127.43000030517578,2383000.0,-0.004404574180290166,-2.0270188533999187,-0.8673491630984819,48.13582756557366,55.29493697107138,1.5342158205625367,0.8377703516232486,4.951538165924546,8.963879196171547,27.41044540922686,1.6800079345702983,0.05284321383695101,-0.9804977416992244,-3.7374032914166833,1.7764078080182202,-2.3589505165579396,0.397955033159505,4.676002197265632,25.151547378496225,-32.767076907200654,1.3784527748587236,5,1.6399993896484375,1.6999969482421875,6.602497100830078,10.139999389648438,11.270004272460938,0,0.07987044133436871,2.283586508460659,127.13999938964844,-1.1803885900297508,127.12000274658205,-4.8904290934934,125.23999786376952,0.07987044133436871 8728,2024-05-14,126.58999633789062,126.9000015258789,125.4499969482422,125.9499969482422,2107200.0,7.895802410629038e-05,1.3015767293160014,-0.7529418100546458,44.476111237995816,55.224768733757756,1.6630519618406936,0.8758299213084939,4.649480149437466,8.853819089231308,26.7315658632153,1.4500045776367045,0.1618433763337066,-0.9725028991699247,-3.7263787261525465,1.7813729278127113,-2.3494408126612427,0.4044350143213933,4.412567456054688,25.302979160212512,-26.6271588579235,1.3769379134913178,5,1.6300048828125,1.69000244140625,6.592502593994141,10.1300048828125,12.470001220703153,1,0.07141171345635033,-2.0270188533999187,126.58000183105469,2.283586508460659,127.13999938964844,-1.1803885900297508,127.12000274658205,0.07141171345635033 8729,2024-05-15,127.62000274658205,128.58000183105472,126.56999969482422,127.1500015258789,2222400.0,0.008136554534231566,-1.4662529019696298,0.7343776077057343,51.089266039551674,54.97943156076407,0.6093355171972661,-0.053758340433191165,3.414919179701812,7.760016350415455,25.652874055036996,2.010002136230497,0.34279428305666215,-0.007996749877918319,-2.698015057544197,2.6820215577883744,-1.3530059037110647,1.337012403955228,3.1392584223632554,73.77054306226061,21.029679678109233,1.3450091538331437,5,0.5999984741210795,0.5999984741210795,5.56249618530272,9.09999847412108,13.609992980957017,2,0.06464497878900421,1.3015767293160014,126.58999633789062,-2.0270188533999187,126.58000183105469,2.283586508460659,127.13999938964844,0.06464497878900421 8730,2024-05-16,129.16000366210938,129.25,127.02999877929688,128.08000183105472,2275200.0,0.012067081040464611,2.5238268240993036,2.297870268164275,54.150204581355815,53.96808260172171,-0.9244099056643904,-1.3868446251789521,1.7085418193359772,6.143928703726374,23.99045079781204,2.220001220703125,0.6377280000510126,1.355503845214841,-1.2442499646719796,3.9552576551016756,0.055626940271423564,2.6553807501582583,1.3656869868359252,97.82091046631703,44.30174278043205,1.2998769049434165,5,-0.94000244140625,-0.94000244140625,2.952495574951172,7.329994201660156,11.470001220703125,3,0.052802662372720466,-1.4662529019696298,127.62000274658205,1.3015767293160014,126.58999633789062,-2.0270188533999187,126.58000183105469,0.052802662372720466 8731,2024-05-17,127.75,128.89999389648438,126.33999633789062,128.13999938964844,3206000.0,-0.01091672051820336,1.6806419914837865,-0.3611099337374175,49.54791594331531,51.68337315295052,0.22556576253799676,0.06425804233320775,2.9362232340178878,7.472227293075264,22.398462442324906,2.82000732421875,0.7180174722118409,-0.07849998474121378,-2.6663125468210467,2.509312577338605,-1.3724062657811373,1.2154062962986956,2.5514629497453143,60.52634749053338,7.707242996086592,1.2939062810399096,5,0.470001220703125,0.470001220703125,4.362499237060547,8.739997863769531,12.820007324218778,4,0.07655576343872306,2.5238268240993036,129.16000366210938,-1.4662529019696298,127.62000274658205,1.3015767293160014,126.58999633789062,0.07655576343872306 8732,2024-05-20,128.30000305175778,128.36000061035156,126.8000030517578,127.54000091552734,1753000.0,0.004305307645853462,2.5454600625958275,-1.9487264759966405,54.607730008831176,50.022865150569956,-0.7584946030946753,-0.41403758831356186,2.2145894088394016,6.848955517914675,21.13331803328203,1.5599975585937642,0.6875922847301581,0.41250305175778124,-2.1610630830214745,2.986069186537023,-0.8742800156318538,1.699286119147402,1.7862013067555438,75.00010038668869,17.55922249889982,1.2867830673896212,5,-0.08000183105465908,-0.08000183105465908,3.387496948242216,7.7649955749512,11.220001220703153,0,0.07661731564487306,1.6806419914837865,127.75,2.5238268240993036,129.16000366210938,-1.4662529019696298,127.62000274658205,0.07661731564487306 8733,2024-05-21,128.85000610351562,128.94999694824222,127.6500015258789,127.6500015258789,1693500.0,0.004286851431608785,-1.1666507721554067,1.5789489534709218,52.19676313880489,50.417726840920125,-1.705785878332435,-0.8741824452642959,1.4448720380603959,6.237398876973884,19.652175814776918,1.2999954223633097,0.46315139582038967,0.8770057678222685,-1.7056023499185073,3.4596138855630443,-0.41429829104811233,2.1683098266926493,1.0295500074149686,86.25452257354098,27.66343299381088,1.2913040588703861,5,-1.7650070190429688,-0.6300048828125,2.3124961853027344,6.689994812011719,10.479995727539091,1,0.06984865792532102,2.5454600625958275,128.30000305175778,1.6806419914837865,127.75,2.5238268240993036,129.16000366210938,0.06984865792532102 8734,2024-05-22,135.13999938964844,135.33000183105472,129.19000244140622,129.19999694824222,5366300.0,0.048816398821739604,-1.0604054337752238,4.949983151817991,65.64561500394765,52.21316474280303,-7.2010486881098075,-6.9702319293199935,-4.9733866803453,-0.0789950609541279,18.450502253218854,6.479995727539091,0.20807677494525478,6.816999053955072,2.6984953902692723,10.935502717640873,4.757747222112158,8.876250885797973,-10.220001220703125,97.88651473516057,38.6872604900056,2.0592518318429023,5,-4.91499710083005,-5.0149993896484375,-4.072498321533203,0.30500030517578125,2.180007934570341,2,0.029006942331284424,-1.1666507721554067,128.85000610351562,2.5454600625958275,128.30000305175778,1.6806419914837865,127.75,0.029006942331284424 8735,2024-05-23,134.39999389648438,135.72000122070312,133.72000122070312,135.47000122070312,3881600.0,-0.0054758435437787245,1.5477588150682269,-0.18013583913030162,61.578933535226156,53.49204078384468,-5.944953110967191,-5.97833981073228,-4.403193827833206,0.6292402537771977,17.600110318571215,2.0,-0.047071093311444656,5.722493743896479,0.8243712735284987,10.620616214264459,3.2734325087124887,8.171554979080469,-9.27179565429688,85.92743457268905,27.96919335011482,2.449061235183987,5,-3.8149948120117188,-4.079994201660156,-3.8274917602539062,1.0100059509277344,4.480010986328125,3,0.05081846831269354,-1.0604054337752238,135.13999938964844,-1.1666507721554067,128.85000610351562,2.5454600625958275,128.30000305175778,0.05081846831269354 8736,2024-05-24,135.05999755859378,135.63999938964844,133.82000732421878,134.27000427246094,1648600.0,0.004910741756563919,-1.15385309918292,-0.7383064286121993,60.94357294416514,54.91512360368817,-5.993656078664856,-6.402700976930049,-5.1666225556518555,-0.04257209110085114,16.891622942989954,1.819992065429659,0.3772130666978626,6.02449760437014,0.3764218332284486,11.672573375511845,3.2004597187992943,8.848535489940986,-9.508127197265665,92.60085428708801,37.21437343937608,2.82403788557085,5,-4.474998474121122,-4.73999786376956,-5.0774955749512,-0.23999786376955967,3.6100006103515057,4,0.04124098493191708,1.5477588150682269,134.39999389648438,-1.0604054337752238,135.13999938964844,-1.1666507721554067,128.85000610351562,0.04124098493191708 8737,2024-05-28,132.05000305175778,134.02999877929688,130.58999633789062,133.19999694824222,4167800.0,-0.022286350964356827,1.4484024414083712,-1.4557008479323394,53.892465313349604,55.96138516761637,-2.376006021194769,-3.231540308658765,-2.272661271536407,2.9391084513875683,15.615384831099078,4.470001220703153,0.614945496504987,2.807003021240206,-2.968906225289146,8.582912267769544,-0.08095160202447005,5.694957644504882,-6.091407456054668,54.52294538128504,1.6480582165533733,2.887954623264671,5,-1.020004272460909,-1.7300033569335653,-2.3250045776366903,2.7699966430664347,6.209991455078153,1,0.06452104563088512,-1.15385309918292,135.05999755859378,1.5477588150682269,134.39999389648438,-1.0604054337752238,135.13999938964844,0.06452104563088512 8738,2024-05-29,131.97000122070312,133.02999877929688,130.92999267578122,131.27999877929688,2427400.0,-0.0006058449769463792,-2.0215596733115886,-0.6000053074330304,68.35788293359846,57.880120378066025,-1.6233022949231213,-2.8943243323601564,-2.254308490924217,2.9858922914339985,13.868929841853511,2.1000061035156534,0.869021286450959,2.469501113891596,-3.3107708755813405,8.249773103364532,-0.4206348808448581,5.359637108628064,-5.620949400000015,42.57273045916604,-15.96899802748112,2.8901359947364664,5,-0.94000244140625,-1.6500015258789062,-2.9724998474121094,2.8499984741210938,7.67999267578125,2,0.05720999455877385,1.4484024414083712,132.05000305175778,-1.15385309918292,135.05999755859378,1.5477588150682269,134.39999389648438,0.05720999455877385 8739,2024-05-30,131.22999572753906,132.21000671386722,130.42999267578122,131.61000061035156,2692700.0,-0.00560737657285082,1.2531579557306665,-0.5507297655904467,61.95459736215717,58.747275131488394,-0.35466425945759283,-2.017545007109163,-1.6012966028624191,3.69378764542779,13.660594848209362,1.7800140380859943,1.2185459791190851,1.5769954681396428,-4.21750509322348,7.371496029502765,-1.3202548125419185,4.474245748821204,-4.5061059308359575,15.12290660713198,-44.68220131682148,2.897250280681563,5,-0.1999969482421875,-0.9099960327148438,-2.3799972534179688,3.5900039672851562,9.350006103515653,3,0.06172373974874579,-2.0215596733115886,131.97000122070312,1.4484024414083712,132.05000305175778,-1.15385309918292,135.05999755859378,0.06172373974874579 8740,2024-05-31,132.8800048828125,133.02000427246094,129.08000183105472,131.21000671386722,4525200.0,0.012573414684087902,3.0410344692671565,-4.394675554127776,65.24973062026655,60.49192120670521,-1.5885516004989313,-3.5021473909474707,-3.3002874825525623,2.0073649113830925,13.348318048347272,3.9400024414062216,1.7139037300037216,3.0080043792724496,-2.9322605748035073,8.948269333348406,0.03787190223445691,5.978136856310428,-5.79627062914939,57.9268973473886,-4.974055606745942,2.9701324770379816,5,-1.6200027465820312,-2.5600051879882812,-4.537506103515625,1.9399948120117188,11.209991455078125,4,0.03341362340648568,1.2531579557306665,131.22999572753906,-2.0215596733115886,131.97000122070312,1.4484024414083712,132.05000305175778,0.03341362340648568 8741,2024-06-03,132.99000549316406,134.89999389648438,132.61000061035156,132.8800048828125,2254300.0,0.000827819132371177,-6.04603394445879,0.06586870117410684,67.4469099541655,61.91849675618679,-0.9801648895162316,-3.522610976260239,-3.464159191190703,1.841102172919534,14.061309291658509,2.2899932861328125,2.0664164946872745,2.946504592895508,-3.1517853010970214,9.044794486888037,-0.10264035410074257,5.995649539891772,-5.5608205608193515,67.18228509853977,-0.4733189740403674,3.0491449469962633,6,-1.3050041198730469,-2.6700057983398438,-4.687503814697266,1.8299942016601562,12.30999755859375,0,0.04428903787022698,3.0410344692671565,132.8800048828125,1.2531579557306665,131.22999572753906,-2.0215596733115886,131.97000122070312,0.04428903787022698 8742,2024-06-04,136.5,136.57000732421878,132.08000183105472,132.47999572753906,2346700.0,0.026392919481579735,1.1586466689407733,36.54529060896102,72.65658904019742,64.19181074523041,-3.581276535436359,-6.919547122409909,-6.963203519721617,-1.7038782145284017,15.127069700287752,4.4900054931640625,2.3701259570719913,6.159498977661144,-0.5886601260795032,12.907658081401806,2.7854194257908205,9.533578529531468,-8.739182416120954,99.06532345960663,24.976199520306466,3.374079551870329,6,-3.674995422363253,-5.754997253417969,-8.15250015258789,-1.6800003051757812,9.17999267578125,1,0.015897422483115653,-6.04603394445879,132.99000549316406,3.0410344692671565,132.8800048828125,1.2531579557306665,131.22999572753906,0.015897422483115653 8743,2024-06-05,137.96000671386722,138.39999389648438,136.44000244140622,136.92999267578122,2898200.0,0.010696019881811125,1.052359534404414,0.25622212522064003,73.183838429455,65.02939112584234,-4.037743882055594,-8.191519700478779,-8.357028369974245,-3.192492520866523,16.13960539465618,1.9599914550781534,2.9556166656989262,7.233505630493198,-0.32497779179959707,14.791989052785993,3.4542639193468005,11.012747341639596,-9.670637745567774,95.27910346351915,20.276009672418724,3.779241711146394,6,-4.220008850097685,-6.300010681152372,-9.797508239746122,-3.140007019042997,7.039993286132784,2,0.00217445475768141,1.1586466689407733,136.5,-6.04603394445879,132.99000549316406,3.0410344692671565,132.8800048828125,0.00217445475768141 8744,2024-06-06,137.39999389648438,138.82000732421878,137.22999572753906,137.89999389648438,2117900.0,-0.004059240287979438,-2.785758401453292,-0.4854302771728396,69.32452065873181,65.89001191734296,-3.4905010349471013,-7.0344613428655975,-7.748226635700405,-2.6675081429200986,15.695338299600744,1.590011596679716,3.4507810395449496,6.065493011474615,-1.5904122275340171,13.721398250483247,2.237540391970299,9.893445630978931,-8.301774933930147,85.42081491913915,12.754446074614592,3.827952619504314,6,-3.449989318847628,-5.529991149902344,-9.237495422363281,-2.5799942016601562,9.270004272460938,3,0.016375546578955014,1.052359534404414,137.96000671386722,1.1586466689407733,136.5,-6.04603394445879,132.99000549316406,0.016375546578955014 8745,2024-06-07,136.82000732421878,139.08999633789062,136.69999694824222,138.0,2513600.0,-0.004221154279690498,-2.366164492488973,2.359985351562443,72.13274313876471,67.13325305007623,-2.828591858740708,-5.998037059003423,-7.156455542229168,-2.1139834466146397,15.086569579317027,2.389999389648409,4.00417784335491,5.000506210327188,-2.7595193699577294,12.76053179061212,1.1204934201847152,8.880519000469647,-6.7496095254981014,67.61782036407831,-6.312193870348182,3.8800127901424633,6,-2.735008239746122,-4.81501007080081,-8.332509994506864,-2.045005798339872,10.179992675781222,4,0.02748132075395948,-2.785758401453292,137.39999389648438,1.052359534404414,137.96000671386722,1.1586466689407733,136.5,0.02748132075395948 8746,2024-06-10,136.21000671386722,137.08000183105472,135.25,136.16999816894528,2008000.0,-0.004458416735105608,1.0561832427520366,-0.033905756995859265,69.24573385428504,68.83917177684685,-2.2778472562590366,-4.9262662854496,-6.567306135022164,-1.5257979128735712,14.217894360418734,1.830001831054716,3.727748791829754,3.9370052337646655,-3.731124808990444,11.605135276519775,0.10294021238712503,7.771070255142206,-5.057257090446143,58.91595034468371,-14.264081224616021,3.834065021377552,6,-2.1250076293945597,-4.205009460449247,-7.605009078979521,-1.4800033569336222,10.309997558593722,0,0.0578517673857597,-2.366164492488973,136.82000732421878,-2.785758401453292,137.39999389648438,1.052359534404414,137.96000671386722,0.0578517673857597 8747,2024-06-11,136.69000244140622,137.55999755859378,134.78999328613278,135.32000732421878,2221300.0,0.0035239387994989713,-1.279817147449979,34.24256292901171,69.1406057914821,68.92614098327836,-2.269057944197357,-4.859141774827577,-7.08460472816148,-2.0475527744219733,13.860196580764795,2.7700042724609943,3.62359139208516,3.9115009307861044,-3.5052664746611697,11.328268336233393,0.20311722806246735,7.619884633509741,-4.584783212248794,44.186228065506,-26.210582433281715,3.7083837027236437,6,-2.6050033569335653,-4.685005187988253,-7.87250328063962,-1.9599990844726278,3.5099945068359943,1,0.06298924907871273,1.0561832427520366,136.21000671386722,-2.366164492488973,136.82000732421878,-2.785758401453292,137.39999389648438,0.06298924907871273 8748,2024-06-12,135.6300048828125,137.83000183105472,135.53999328613278,137.02000427246094,2263400.0,-0.00775475557583738,-1.9171663767214153,-1.014601710772563,51.60657377992346,67.77636058525239,-0.7099498761273821,-3.253998690085268,-6.036633198876814,-1.0309523537843006,13.113537294119137,2.290008544921932,3.4613900067351153,2.3995029449462777,-4.514060711184413,9.313066601076954,-1.0572788831190678,5.856284773011623,-2.686612400607089,19.535139546850303,-45.42700721871296,3.4567818280653406,6,-1.5450057983398438,-3.6250076293945312,-6.682504653930664,-0.9000015258789062,7.6199951171875,2,0.07409855807092369,-1.279817147449979,136.69000244140622,1.0561832427520366,136.21000671386722,-2.366164492488973,136.82000732421878,0.07409855807092369 8749,2024-06-13,135.8699951171875,138.07000732421878,135.39999389648438,135.67999267578122,1859500.0,0.0017694479520395934,-6.1200358072917425,-0.13669246391132184,54.98305498543432,66.63561884804881,-0.24869200885623854,-2.997935592869794,-6.298037071049009,-1.3109897960733292,13.326503306333711,2.6700134277344034,3.7075388696681557,2.2269935607910156,-4.2476301981221525,8.701617319704184,-1.0103183186655542,5.4643054402475855,-2.1890101722998736,25.11630382711499,-35.65743441955081,3.2373118794565827,6,-0.28499603271484375,-3.8649978637695312,-6.789995193481445,-1.214996337890625,6.1200103759765625,3,0.06719662332318399,-1.9171663767214153,135.6300048828125,-1.279817147449979,136.69000244140622,1.0561832427520366,136.21000671386722,0.06719662332318399 8750,2024-06-14,135.97999572753906,136.25,135.08999633789062,135.58000183105472,1591300.0,0.0008096019305563473,1.4680864878903968,2.1052039832953917,53.239430868536815,65.05701006075672,0.14224334863993704,-2.7097315293275415,-6.333190142424172,-1.4863518250925836,13.851284620720108,1.160003662109375,3.683893674764704,1.9959945678710938,-4.196738574835507,8.188727710577695,-1.1003720034821924,5.09236113922438,-1.6499294154910729,36.28040696132775,-19.621927348781753,3.0963665713532977,6,-0.39499664306640625,-3.9749984741210938,-7.194995880126953,-1.8399925231933594,5.1999969482421875,4,0.07861452255687396,-6.1200358072917425,135.8699951171875,-1.9171663767214153,135.6300048828125,-1.279817147449979,136.69000244140622,0.07861452255687396 8751,2024-06-17,137.52999877929688,137.61000061035156,135.00999450683594,135.6300048828125,1754200.0,0.01139875790894651,1.5242807620514949,4.75005722133245,71.50703832301934,64.9292822032925,-0.7778342608080493,-3.6780496665645614,-7.8123248348750565,-3.0724497395752053,14.270586823425447,2.600006103515625,3.9484494942183233,3.056997680664068,-2.582919130839059,8.696914492167195,0.23703927491249033,5.876956086415646,-2.6287408641477725,83.53639531259391,26.32525075524599,2.819958405751569,6,-0.5900039672851562,-5.424999237060547,-8.819999694824219,-3.779998779296875,4.2700042724609375,0,0.06885771326080081,1.4680864878903968,135.97999572753906,-6.1200358072917425,135.8699951171875,-1.9171663767214153,135.6300048828125,0.06885771326080081 8752,2024-06-18,138.1300048828125,138.22000122070312,136.75999450683594,137.72999572753906,1786500.0,0.004362728923443804,4.034490016047986,0.21053181066191234,73.2277493417783,64.93416119355065,-1.2542013819159763,-3.693209953745793,-8.32368052301237,-3.722672691626741,14.786387091935401,1.4600067138671875,4.040660483922494,3.1655036926269418,-1.892631345092326,8.22363873034621,0.6364361737673221,5.694571211486561,-3.1200103759765625,97.19638163054793,36.558317444270365,2.5290675188596325,6,-1.1900100708007812,-5.860008239746094,-9.8800048828125,-4.955009460449219,7.04998779296875,1,0.06073987615338461,1.5242807620514949,137.52999877929688,1.4680864878903968,135.97999572753906,-6.1200358072917425,135.8699951171875,0.06073987615338461 8753,2024-06-20,137.85000610351562,138.71000671386722,137.03999328613278,137.77000427246094,2107100.0,-0.00202706703394695,-1.1688150841697402,0.2,75.85940936579493,65.66025993877989,-1.1079610558427646,-2.8505306551543015,-7.978701403355728,-3.5026929146401358,15.724028128302528,1.6700134277344318,4.1070457732622,2.435504913330078,-1.878890969830536,6.749900796490692,0.27830697174977104,4.592702854910385,-2.8400115966796875,76.75681694462256,9.933373040157235,2.157197941580305,6,-0.9100112915039062,-5.580009460449219,-9.600006103515625,-4.675010681152344,10.0,3,0.017047448245754326,4.034490016047986,138.1300048828125,1.5242807620514949,137.52999877929688,1.4680864878903968,135.97999572753906,0.017047448245754326 8754,2024-06-21,139.05999755859378,139.14999389648438,137.24000549316406,138.39999389648438,2994000.0,0.008777594497671126,3.5476112624886467,8.249856952127,75.00000000000017,65.97884403447273,-2.2995391289854012,-3.9545392566270436,-9.063501867145732,-4.752864309057912,15.299136612783157,1.9099884033203125,3.7349137216345696,3.4494964599609546,-1.1585635148717301,8.05755643479364,1.1454664725446264,5.753526447377283,-3.5604028320312864,97.82617509278815,28.64317422054988,2.3040299874163366,6,-2.0900039672851847,-6.315002441406278,-10.809997558593778,-5.885002136230497,10.059997558593722,4,0.03013089684285908,-1.1688150841697402,137.85000610351562,4.034490016047986,138.1300048828125,1.5242807620514949,137.52999877929688,0.03013089684285908 8755,2024-06-24,141.22999572753906,141.82000732421875,139.28999328613278,139.5,2157300.0,0.015604762023895047,-1.3534914089834493,2.6211911037128384,78.57142857142868,67.01503233637757,-4.2222047379272,-5.888522669787108,-11.076643424414158,-6.934385754838928,15.02091416261413,2.7600097656249716,3.267997057369172,5.277994537353521,0.07387723169307492,10.482111843013968,2.6759358845233123,7.88005319018373,-5.219345117187515,91.33611620856776,20.995370256963284,2.6020586528302205,6,-2.9249954223632812,-7.149993896484375,-13.009994506835938,-8.055000305175781,9.710006713867188,0,0.005381362236186682,3.5476112624886467,139.05999755859378,-1.1688150841697402,137.85000610351562,4.034490016047986,138.1300048828125,0.005381362236186682 8756,2024-06-25,140.6300048828125,141.25,139.47999572753906,141.00999450683594,1662500.0,-0.004248324455691899,3.1162860843491065,-0.21964772396517812,67.94097449616748,66.8817399702315,-3.2735510591164143,-5.111936688729685,-10.281947168731563,-6.350003085993023,14.727656225521029,1.7700042724609375,2.947680942066512,4.39950332641601,-1.185820947494193,9.984827600326213,1.6068411894609085,7.192165463371111,-3.6898571982422084,76.48222476199666,9.371151799177667,2.792662136955103,6,-2.2150039672851562,-6.5500030517578125,-12.410003662109375,-9.135002136230469,7.769989013671875,1,0.003910885116067853,-1.3534914089834493,141.22999572753906,3.5476112624886467,139.05999755859378,-1.1688150841697402,137.85000610351562,0.003910885116067853 8757,2024-06-26,140.57000732421878,141.05999755859375,139.8800048828125,140.22000122070312,1518000.0,-0.00042663412152843527,-1.2912506296109745,-0.9210938441152416,62.90805307236868,68.1374598916143,-2.9114670140152725,-4.617664334752504,-9.996847236600729,-6.311549815532686,15.935558243404374,1.17999267578125,2.6136934618856174,3.913505554199247,-1.6287815156893828,9.455792624087877,1.1423620192549322,6.684649089143562,-2.849082097304745,73.84944918487098,9.875900669854147,2.771143534944312,6,-2.1550064086914347,-6.260002136230497,-12.350006103515653,-9.075004577636747,8.259994506835909,2,0.008750058073925482,3.1162860843491065,140.6300048828125,-1.3534914089834493,141.22999572753906,3.5476112624886467,139.05999755859378,0.008750058073925482 8758,2024-06-27,139.52000427246094,141.2100067138672,139.30000305175778,141.2100067138672,1388500.0,-0.007469609426255852,1.2603560980895276,-4.828494201760877,60.000086370827496,68.69490782332466,-1.3987302289198738,-3.1336988865833746,-8.713182854645822,-5.26897755942548,17.079812562135864,1.9100036621094034,2.372937533677458,2.4860023498535213,-2.731210562333416,7.703215262040459,-0.12260410623994744,5.09460880594699,-1.143225909978156,49.78161283336943,-11.004815043941214,2.608606456093463,6,-1.1050033569335938,-4.784999847412109,-11.300003051757812,-8.025001525878906,5.9799957275390625,3,0.04056757618977147,-1.2912506296109745,140.57000732421878,3.1162860843491065,140.6300048828125,-1.3534914089834493,141.22999572753906,0.04056757618977147 8759,2024-06-28,139.33000183105472,140.5,138.77999877929688,139.91000366210938,2423500.0,-0.001361829383513924,-1.0476108300560394,0.3431958539492049,62.29187247149632,69.70073466809794,-0.744615772544222,-2.430355729053389,-8.279172059404885,-5.0604421034024085,18.388760294629037,1.720001220703125,2.0983566490472185,1.8909996032715242,-2.641836105804998,6.4238353123480465,-0.3754182512667228,4.157417457809771,2.490005493164034,18.0921547959654,-40.1021876155682,2.266417854538261,6,-0.9150009155273722,-3.879997253417997,-11.677501678466825,-7.834999084472685,6.399993896484347,4,0.061149818133153344,1.2603560980895276,139.52000427246094,-1.2912506296109745,140.57000732421878,3.1162860843491065,140.6300048828125,0.061149818133153344 8760,2024-07-01,137.32000732421878,139.71000671386722,137.11000061035156,139.71000671386722,1285000.0,-0.014426142829404132,1.1757378807515992,4.120675593907229,54.78037669986112,67.84221670996924,1.6488422719980917,-0.0744914140844628,-6.021572790661537,-3.0485238120249676,19.694038667399944,2.6000061035156534,2.3217615230608146,-0.34099502563472583,-4.336792023999408,3.654801972729956,-2.338893524817081,1.6569034735476293,4.43919982910154,5.07262668666841,-50.839804516780134,1.9978984991823476,7,1.9699935913085653,-1.8700027465820597,-7.145006179809599,-5.825004577636747,7.089996337890597,0,0.08593057940281357,-1.0476108300560394,139.33000183105472,1.2603560980895276,139.52000427246094,-1.2912506296109745,140.57000732421878,0.08593057940281357 8761,2024-07-02,138.8800048828125,138.94000244140622,137.47000122070312,137.88999938964844,1288400.0,0.011360307860386998,1.648649391710855,-0.4142283456020839,58.628870318042615,66.22011904066527,0.3357940120705507,-1.2338606897462228,-7.363603376535565,-4.621297885042964,20.636375608330933,1.6199951171874432,2.5297963240440993,0.9245025634765511,-2.4401283538697385,4.289133480822841,-0.7578128951965937,2.606818022149696,2.6932340087890623,43.17077164697914,-13.637327569286647,1.6823154586731397,7,0.5499954223632812,-3.4300003051757812,-8.427505493164062,-7.385002136230469,8.139999389648438,1,0.08683753697135899,1.1757378807515992,137.32000732421878,-1.0476108300560394,139.33000183105472,1.2603560980895276,139.52000427246094,0.08683753697135899 8762,2024-07-03,138.66999816894528,139.41999816894528,138.11000061035156,139.08999633789062,799100.0,-0.0015121450639666856,1.425917291852178,-0.42423822074261897,62.837830000837606,64.77327688900334,0.7045444553246512,-0.8990419931411964,-6.928740488109554,-4.4589496838668765,21.12138426791058,1.3099975585937216,2.786882628924104,0.6059959411620923,-2.700460055096613,3.9124519374207978,-1.0472320569672604,2.259223939291445,2.7247111914062714,38.04866429969637,-22.504518087905765,1.6532279981293594,7,0.7950057983398722,-3.2199935913085653,-8.217498779296847,-7.174995422363253,7.930007934570341,2,0.07016655265030569,1.648649391710855,138.8800048828125,1.1757378807515992,137.32000732421878,-1.0476108300560394,139.33000183105472,0.07016655265030569 8763,2024-07-05,138.25999450683594,138.44000244140622,137.27999877929688,138.02999877929688,1195100.0,-0.0029566861435292857,2.932138516047558,-0.5476112624886096,59.950043641935444,63.10105951588505,1.3173548799496757,-0.4905630937357728,-6.294653532798009,-4.1275746184171,20.89648411903514,1.389999389648409,2.6523428664450535,0.18099288940430824,-3.1261983735037973,3.4881841523124137,-1.4726027420497303,1.8345885208583468,2.963326503515617,33.923129897779596,-29.827350742926676,1.653595631454051,7,1.2050094604492188,-2.8099899291992188,-7.584995269775391,-7.279998779296875,7.6500091552734375,4,0.07645022236490928,1.425917291852178,138.66999816894528,1.648649391710855,138.8800048828125,1.1757378807515992,137.32000732421878,0.07645022236490928 8764,2024-07-08,139.64999389648438,139.71000671386722,137.19000244140622,138.21000671386722,1568900.0,0.010053518334110167,2.230748163580655,6.26093013998528,63.80737405177893,61.460609013701735,0.02218017510841719,-1.795406743660294,-7.472035523911643,-5.540058643018938,20.721973086120627,2.5200042724609943,2.4665853294430917,1.4584922790527344,-1.9040578807187671,4.821042438824236,-0.22278280083301638,3.139767358938485,1.408794297867189,97.6918201345107,29.20801775718671,1.6812750798857523,7,-0.46999359130859375,-4.199989318847656,-8.974994659423828,-9.329994201660156,7.25,0,0.0418904859233431,2.932138516047558,138.25999450683594,1.425917291852178,138.66999816894528,1.648649391710855,138.8800048828125,0.0418904859233431 8765,2024-07-09,140.58000183105472,141.8300018310547,138.82000732421878,139.80999755859378,1917200.0,0.006659563016234049,-1.1890990606082257,0.5347299488190334,62.03632001792049,60.80453629389652,-1.1283876392858758,-2.5605636585475793,-8.147478042780818,-6.510523847147283,21.05451416818951,3.009994506835909,2.299949168937161,2.2005004882812784,-1.25825166669091,5.659252643253467,0.4711244107951984,3.9298765657673584,-3.4700012207031534,73.06034128390965,6.2128841621404405,1.7293760774860905,7,-1.110000610351591,-5.125000000000028,-9.905002593994169,-10.260002136230497,5.880004882812472,1,0.03663390119082144,2.230748163580655,139.64999389648438,2.932138516047558,138.25999450683594,1.425917291852178,138.66999816894528,0.03663390119082144 8766,2024-07-10,144.08999633789062,144.39999389648438,140.3800048828125,141.00999450683594,2753900.0,0.024967950356510338,1.1729688266806333,3.999980183500783,69.12707506978118,61.495538738053455,-4.577322590678534,-5.74446160255755,-11.37589260501204,-10.106121902931221,22.320465302126554,4.019989013671875,2.162680944541421,5.31649551391601,1.171176656244029,9.461814371587991,3.243836085080005,7.389154942752015,-6.899993896484403,95.700444854544,31.341452975344197,2.072659428835993,7,-3.3349990844726562,-5.849998474121094,-13.299995422363281,-13.769996643066406,2.9499969482421875,2,0.0022208850881524356,-1.1890990606082257,140.58000183105472,2.230748163580655,139.64999389648438,2.932138516047558,138.25999450683594,0.0022208850881524356 8767,2024-07-11,145.3000030517578,146.6999969482422,143.74000549316406,144.1699981689453,2383300.0,0.008397576130335427,-1.9748803827751196,0.3668844840996577,72.562081850353,62.89131601355629,-5.638800165598838,-6.615537519421508,-12.284453422062626,-11.411053253622526,23.684976776043225,2.959991455078125,1.7629540467019353,6.096002197265619,1.1506144397156675,11.041389954815571,3.6233083184906434,8.568696076040595,-7.821600952148458,85.27870972503683,21.559004932909957,2.4726938787749826,7,-3.3950042724609375,-5.910003662109375,-14.297502517700195,-14.980003356933594,3.05999755859375,3,0.01183758557864878,1.1729688266806333,144.08999633789062,-1.1890990606082257,140.58000183105472,2.230748163580655,139.64999389648438,0.01183758557864878 8768,2024-07-12,145.67999267578125,147.41000366210938,144.82000732421875,145.89999389648438,2120400.0,0.002615207268014119,-1.6701379603265742,-0.19469050448309388,71.10968816781565,63.87107331314733,-5.646940426754952,-6.5392747297254346,-12.317549461443463,-11.856459665547419,25.08385559485038,2.589996337890625,1.6679713013534183,5.973492431640636,0.5390022754085066,11.407982587872766,3.2562473535245715,8.690737509756701,-7.648294885253932,83.07230156857949,22.68918331206914,2.7172450781160657,7,-3.4199905395507812,-4.579994201660156,-13.894989013671875,-14.934989929199219,3.9900054931640625,4,0.006315303912610037,-1.9748803827751196,145.3000030517578,1.1729688266806333,144.08999633789062,-1.1890990606082257,140.58000183105472,0.006315303912610037 8769,2024-07-15,145.0,146.67999267578125,143.80999755859375,145.0,2116800.0,-0.004667714922903743,-1.41175565471611,-0.0,63.284029872413235,64.81592366565312,-4.557328564036709,-5.417997893541838,-11.335255927487765,-11.226702673929537,26.269969331680613,2.8699951171875,1.6620294284855959,4.836999511718744,-0.7716313202553522,10.44563034369284,2.032684095731696,7.641314927705793,-6.218037739746109,71.94406647790042,14.83698453799849,2.804315415987055,7,-2.6999969482421875,-3.9000015258789062,-12.300003051757812,-13.340003967285156,4.0500030517578125,0,0.00627588732489226,-1.6701379603265742,145.67999267578125,-1.9748803827751196,145.3000030517578,1.1729688266806333,144.08999633789062,0.00627588732489226 8770,2024-07-16,146.6699981689453,147.47000122070312,145.5800018310547,146.02000427246094,2024300.0,0.011517228751346975,-1.4705894085967888,100.0,69.79028656736125,66.05608102668852,-5.321126063352153,-6.583609989888771,-12.687631295668211,-12.939811379041231,27.742548415342007,2.470001220703125,1.8234417415668815,5.972497558593744,0.01564928432861734,11.929345832858871,2.994073421461195,8.950921695726294,-7.197792596542996,88.71645324437749,32.65320497957005,2.9784241371325604,7,-4.339996337890625,-5.540000915527344,-13.759994506835938,-14.799995422363281,3.0800018310546875,1,0.0015681170683190526,-1.41175565471611,145.0,-1.6701379603265742,145.67999267578125,-1.9748803827751196,145.3000030517578,0.0015681170683190526 8771,2024-07-17,147.0,148.22000122070312,146.24000549316406,146.6699981689453,2450300.0,0.0022499613770674554,-2.3277597548309332,0.5076998920137096,70.70184539986279,66.9298605154691,-4.892696537310087,-6.501080166881962,-12.723799099413327,-13.348965365344725,28.859634889288078,1.9799957275390625,2.013360566212242,5.828999328613293,-0.5577234290952333,12.215722086321819,2.6356379497590297,9.022360707467556,-6.728014862767594,72.76780392437355,18.171404138733976,3.1933613788542594,7,-4.2949981689453125,-5.495002746582031,-13.955001831054688,-14.995002746582031,0.1300048828125,2,-0.0036734237151891946,-1.4705894085967888,146.6699981689453,-1.41175565471611,145.0,-1.6701379603265742,145.67999267578125,-0.0036734237151891946 8772,2024-07-18,146.52000427246094,147.67999267578125,145.39999389648438,147.25,2415500.0,-0.003265277058088878,1.8679571213328088,-2.2120959911222084,73.39573528841788,68.42382625396715,-3.55603018656322,-5.6499758116243015,-11.981726636835333,-12.936866938102753,29.65385857169195,2.279998779296875,2.4754650557038076,4.9295036315917855,-1.7132313896803169,11.572238652863888,1.6081361209557485,8.250871142227822,-5.294257205212034,61.451348377587244,5.987898307034804,3.321367510636048,7,-3.81500244140625,-5.015007019042969,-13.475006103515625,-14.515007019042969,1.0999908447265625,3,0.0035489284637537644,-2.3277597548309332,147.0,-1.4705894085967888,146.6699981689453,-1.41175565471611,145.0,0.0035489284637537644 8773,2024-07-19,140.19999694824222,146.0,140.08999633789062,145.97000122070312,4844700.0,-0.0431340918641141,1.0274448733887325,7.904161702305515,52.0625776867122,67.11884888007086,3.4286673075170597,0.9013252577656203,-5.457362281353568,-6.722037171481105,29.46340683084826,6.4300079345703125,2.6442172301131563,-1.5080032348632528,-7.952327362753067,4.936320893026561,-4.730165298808146,1.71415882908164,8.020004272460909,1.3530202249218974,-56.4071248407679,3.2221620639449045,7,3.3200073242187216,1.4150009155273153,-7.154998779296903,-8.194999694824247,8.360000610351534,4,0.058202595147857084,1.8679571213328088,146.52000427246094,-2.3277597548309332,147.0,-1.4705894085967888,146.6699981689453,0.058202595147857084 8774,2024-07-22,143.25,144.1999969482422,140.74000549316406,140.74000549316406,2890800.0,0.021754658474662847,-1.7569713365147877,-0.43500739138368505,63.398082619463935,67.27015583579791,1.0538516794892416,-1.9169621024451544,-8.102163749167545,-9.811371097918027,29.11114413958056,3.9999999999999716,2.881630790628293,1.3324996948242074,-5.021152855574115,7.68615224522253,-1.8443265803749682,4.509325970023383,4.807401123046873,38.86841038422846,-24.500644896873503,3.1768262751991676,7,0.904998779296875,-1.6350021362304688,-10.205001831054688,-11.245002746582031,5.9600067138671875,0,0.044816741144469985,1.0274448733887325,140.19999694824222,1.8679571213328088,146.52000427246094,-2.3277597548309332,147.0,0.044816741144469985 8775,2024-07-23,141.99000549316406,142.57000732421875,140.66000366210938,142.02000427246094,2695000.0,-0.008795773171629606,2.380522847574808,-0.011951731055655187,57.12322572031894,65.93639479696877,2.8327865930560563,-0.6293787561014312,-6.503861974834962,-8.607694542654315,27.91020474717214,2.589996337890625,3.2014085389660636,0.03450469970704262,-6.310920377322731,6.379929776736816,-3.1382078388078583,3.2072172382219435,5.908047534179673,23.370332277293134,-40.79582182757562,3.172712538514888,7,2.1649932861328125,-0.37500762939453125,-8.19500732421875,-9.985008239746094,7.3300018310546875,1,0.04972179227737006,-1.7569713365147877,143.25,1.0274448733887325,140.19999694824222,1.8679571213328088,146.52000427246094,0.04972179227737006 8776,2024-07-24,141.17999267578125,142.82000732421875,140.9499969482422,142.1199951171875,2313400.0,-0.005704717135332493,-1.6714550408719346,31.33468972533062,55.595170795654155,64.05118245755779,3.5610925788363375,0.2360529682427739,-5.358623796874156,-7.849701226139359,26.675649617774187,1.8700103759765625,3.3552505796471337,-0.8030075073242244,-7.1289830516763,5.5229680370278516,-3.965995279500248,2.3599802648517993,6.56189921777343,14.360959997426711,-50.9150078294871,3.162987772176033,7,2.975006103515625,0.43500518798828125,-7.3849945068359375,-9.174995422363281,9.07000732421875,2,0.06070270412819556,2.380522847574808,141.99000549316406,-1.7569713365147877,143.25,1.0274448733887325,140.19999694824222,0.06070270412819556 8777,2024-07-25,141.8000030517578,143.14999389648438,141.4499969482422,142.38999938964844,2537000.0,0.0043916306002396155,-1.6356367249414492,0.6276540484384131,57.81803501431524,62.57433210716884,2.673548418566156,-0.3025988898682783,-5.611239459678075,-8.539570810985168,25.41665281667002,1.970001220703125,3.5204414945084466,-0.2444969177246037,-6.536457300845029,6.047463465395822,-3.3904771092848307,2.9014832738356233,5.788850930683594,28.934105825187572,-38.642712113620334,3.1459801915602137,7,2.3549957275390625,0.6899948120117188,-7.277505874633789,-9.795005798339844,10.020004272460938,3,0.03758816443120394,-1.6714550408719346,141.17999267578125,2.380522847574808,141.99000549316406,-1.7569713365147877,143.25,0.03758816443120394 8778,2024-07-26,145.17999267578125,145.49000549316406,141.6199951171875,141.6199951171875,2341300.0,0.02383631559436372,-1.174164623587704,-6.033931619510681,61.226142271607664,62.34567792930156,-0.8770568074530445,-3.4117364292871457,-8.577305914804299,-11.938859507338805,24.736507837214454,3.8700103759765625,3.3357405174693326,2.8524932861328125,-3.4704490419257183,9.175435614191343,-0.30897787789646713,6.013964450162092,2.258884153769145,93.58151760130663,28.582457463626312,3.1614711640292703,7,-1.024993896484375,-2.5499954223632812,-10.574996948242188,-13.174995422363281,1.0500030517578125,4,0.016806740353371596,-1.6356367249414492,141.8000030517578,-1.6714550408719346,141.17999267578125,2.380522847574808,141.99000549316406,0.016806740353371596 8779,2024-07-29,147.85000610351562,147.97999572753906,145.0,145.0,2880100.0,0.018391056360617775,-1.0912205934317747,0.8005640612409347,63.78460639341274,61.678380132196175,-3.4646244070756893,-5.70312731295337,-10.82704145059597,-14.572445070792867,24.594904371539627,2.9799957275390625,3.026110705009444,5.096506500244146,-1.5174605973707571,11.71047359785905,1.7895229514367088,8.403490049051584,-7.760009765625,98.22418353925077,32.83020300960642,3.306983548807445,7,-3.69500732421875,-5.185005187988281,-13.245010375976562,-15.845008850097656,-0.7700042724609375,0,0.0048021063629921645,-1.174164623587704,145.17999267578125,-1.6356367249414492,141.8000030517578,-1.6714550408719346,141.17999267578125,0.0048021063629921645 8780,2024-07-30,149.1199951171875,150.91000366210938,147.8300018310547,148.2100067138672,4096000.0,0.008589712284372109,-2.6886289917310062,0.3192934928096457,60.422705680593744,60.536253496721834,-4.8618043973388865,-6.3703766143303255,-11.702976397339285,-15.786116527833542,25.66238748159283,3.0800018310546875,2.761302214653142,5.776496124267567,-0.9015764756444753,12.454568724179609,2.4374598243115315,9.115532424223602,-8.872198791503905,82.02803877200535,19.62212579787594,3.339036299956023,7,-3.6199951171875,-5.109992980957031,-14.262500762939453,-17.084999084472656,-3.209991455078125,1,0.0006036185597306787,-1.0912205934317747,147.85000610351562,-1.174164623587704,145.17999267578125,-1.6356367249414492,141.8000030517578,0.0006036185597306787 8781,2024-07-31,150.94000244140625,153.50999450683594,146.67999267578125,151.0,4475100.0,0.01220498513823376,1.6889842065108345,-0.06593222328420276,61.398541102197505,59.20323192047512,-6.776800704324842,-7.631842178762781,-13.054200882468592,-17.536735071138708,26.968182383074513,6.8300018310546875,2.7704747976015653,6.993503570556641,-0.14933992562953335,14.136347066742815,3.4220818224635536,10.564925318649728,-10.265717822265628,78.68994539224965,18.385093418582983,3.571421748093091,7,-4.140007019042969,-5.6300048828125,-14.747501373291016,-17.56999969482422,-6.9300079345703125,2,-0.01073270896372469,-2.6886289917310062,149.1199951171875,-1.0912205934317747,147.85000610351562,-1.174164623587704,145.17999267578125,-0.01073270896372469 8782,2024-08-01,148.39999389648438,150.9499969482422,146.5,150.72999572753906,2753600.0,-0.016827934966463842,2.212989230726857,38.83494404883011,55.055759762212695,59.53580770664184,-4.405339558022206,-4.559267387723082,-10.082990288022643,-14.937411535290721,28.11653133716198,4.4499969482421875,2.450959008007459,3.9669952392578125,-2.9855435654266387,10.919534043942264,0.4907258369155727,7.443264641600052,-6.955566684082044,57.022700818636,-0.38560652963076336,3.4762694023422305,8,-1.3149948120117188,-3.089996337890625,-12.15249252319336,-15.029991149902344,-4.0999908447265625,3,0.012466348919165648,1.6889842065108345,150.94000244140625,-2.6886289917310062,149.1199951171875,-1.0912205934317747,147.85000610351562,0.012466348919165648 8783,2024-08-02,148.8300018310547,150.1300048828125,146.67999267578125,148.11000061035156,1823400.0,0.0028976277106200765,1.0783160216931704,-0.30901315660220435,57.18573382642339,58.84554672963734,-3.891697476333462,-4.381433163593783,-10.085639946125468,-15.330229950488075,29.810334996608173,3.45001220703125,2.0738204032464296,3.868502807617176,-2.704903489109512,10.441909104343864,0.5817996592538179,7.155205955980534,-6.6616405809863295,45.0059260082731,-10.127329788527632,3.2867031483633466,8,-1.7450027465820312,-3.5200042724609375,-12.467498779296875,-15.459999084472656,-5.029998779296875,4,0.020090072272915593,2.212989230726857,148.39999389648438,1.6889842065108345,150.94000244140625,-2.6886289917310062,149.1199951171875,0.020090072272915593 8784,2024-08-05,145.5,148.0399932861328,144.14999389648438,146.69000244140625,2741300.0,-0.022374533293594623,1.000007845167769,-1.6527783664646294,47.93359876722539,57.8244770681825,-0.23352679208522886,-0.6226139315127739,-6.560939856204158,-11.970688303756049,30.652875237777245,4.6800079345703125,1.5912973295972677,0.24600067138672443,-5.834385433758769,6.3263867765322175,-2.7941923811860363,3.286193723959485,-2.651140754525585,14.423141191065783,-34.95585565444793,3.040193052572749,8,1.7299957275390625,-0.19000244140625,-8.924997329711914,-12.129997253417969,-1.8000030517578125,0,0.005017152766591426,1.0783160216931704,148.8300018310547,2.212989230726857,148.39999389648438,1.6889842065108345,150.94000244140625,0.005017152766591426 8785,2024-08-06,145.72999572753906,148.27999877929688,145.13999938964844,146.13999938964844,1840600.0,0.0015807266497529504,-2.949693863841385,0.3445401856695902,47.74902056661363,56.95268259828911,0.13721579946661677,-0.4711591771771282,-6.5656942593977305,-12.184516066420542,30.79170127289644,3.1399993896484375,1.9766511618911409,0.21849670410156818,-5.4507536918917765,5.887747100094913,-2.616128493895104,3.0531219020982405,-2.2414683663829464,16.88036034214898,-28.31983824623367,2.834625197996676,8,1.75,-0.4199981689453125,-8.797492980957031,-12.359992980957031,-0.9799957275390625,1,0.009263749009089661,1.000007845167769,145.5,1.0783160216931704,148.8300018310547,2.212989230726857,148.39999389648438,0.009263749009089661 8786,2024-08-07,144.41000366210938,147.6300048828125,144.30999755859375,146.24000549316406,1625000.0,-0.009057792521298014,-2.2709205571298643,4.463379233345739,46.36833361084512,55.6804935534591,2.1943250704292154,0.9212702693690176,-5.052432450559138,-10.825050861482737,30.0500672205644,3.32000732421875,1.8162716127757221,-1.1174957275390511,-6.771640032678505,4.536648577600403,-3.944567880108764,1.7095764250306615,-0.3201882722124765,3.8236713078795908,-37.69656170823434,2.827072152569723,8,3.1549911499023438,0.9399948120117188,-7.040000915527344,-11.040000915527344,1.4199981689453125,2,0.010387092043219637,-2.949693863841385,145.72999572753906,1.000007845167769,145.5,1.0783160216931704,148.8300018310547,0.010387092043219637 8787,2024-08-08,147.02000427246094,147.16000366210938,144.75999450683594,145.24000549316406,1457400.0,0.018073544381720597,1.3301087375188883,-0.9726759553409877,63.45698519405252,55.92836498928631,0.4499696930187156,-1.6372055844627766,-7.337814113521432,-13.36786562167623,28.710962421956225,2.75,2.0086618311536597,1.4065048217773324,-4.28526760020668,7.098277243761345,-1.4393813892146738,4.252391032769339,-2.7100067138671875,47.99339637566151,1.3347673867047902,2.845886210991999,8,1.8099899291992188,-1.6700057983398438,-9.580001831054688,-13.650001525878906,-0.5,3,-0.020473470807732985,-2.2709205571298643,144.41000366210938,-2.949693863841385,145.72999572753906,1.000007845167769,145.5,-0.020473470807732985 8788,2024-08-09,146.60000610351562,147.22999572753906,145.14999389648438,147.0800018310547,2640900.0,-0.002856741645626437,4.33345071111372,-0.2696607060195107,57.375611761955064,55.21625447467989,1.2209786492731212,-1.2066119334856467,-6.588805380404693,-12.853860454764458,27.150315044900875,2.0800018310546875,2.3316175121862557,0.9405059814453125,-4.7683744689280445,6.6493864318186695,-1.9139342437413518,3.794946206631977,-2.290008544921875,59.32225933260427,11.195804857212536,2.8544402251866723,8,2.2299880981445312,-1.2500076293945312,-9.142501831054688,-13.230003356933594,-4.010009765625,4,-0.015688969686220577,1.3301087375188883,147.02000427246094,-2.2709205571298643,144.41000366210938,-2.949693863841385,145.72999572753906,-0.015688969686220577 8789,2024-08-12,145.91000366210938,148.1999969482422,145.49000549316406,146.11000061035156,1794400.0,-0.004706701314316719,-4.211555672931614,0.4166640175477636,58.8527391005597,55.041813743565,1.7956876582188954,-0.46898378805894936,-5.547170539672152,-12.080573375124118,26.184781979844868,2.709991455078125,2.5740713217390407,0.20500335693358807,-5.496245947771854,5.90625266163903,-2.6456212954191187,3.055628009286295,-1.1500091552734375,40.30240835120571,-10.502967481682077,2.850624652352717,8,2.9199905395507812,-0.5600051879882812,-8.452499389648438,-12.540000915527344,-5.460006713867159,0,-0.014460972910656511,4.33345071111372,146.60000610351562,1.3301087375188883,147.02000427246094,-2.2709205571298643,144.41000366210938,-0.014460972910656511 8790,2024-08-13,146.89999389648438,147.4499969482422,145.72000122070312,146.35000610351562,1461700.0,0.006784937355409637,1.0969722751401039,-2.749980926222629,62.81361860149689,55.19904457682049,0.5114589359475588,-1.518725704054816,-6.219967568319873,-12.970457738814531,24.974475285476792,1.7299957275390625,2.4912839378658873,1.1834938049316293,-4.526871676373304,6.893859286236562,-1.671688935720823,4.038676545584082,-1.75,66.58089316884697,10.704306737679204,2.855182740652463,8,0.6500015258789062,-0.7349929809570312,-9.584991455078125,-13.529991149902344,-6.1599884033203125,1,-0.02178350633899362,-4.211555672931614,145.91000366210938,4.33345071111372,146.60000610351562,1.3301087375188883,147.02000427246094,-0.02178350633899362 8791,2024-08-14,146.4600067138672,146.9499969482422,145.61000061035156,146.3800048828125,839100.0,-0.002995147725650904,1.5283371960787135,0.14546110309621574,60.52395438625026,55.80662175726911,0.2784061357617418,-1.1818624157596673,-5.464906223700098,-12.434461453574215,23.499647483640388,1.339996337890625,2.0854386460663648,0.7705062866210994,-4.919376731561499,6.460389304803698,-2.0744352224701856,3.6154477957123845,7.04998779296875,49.41892443356222,-9.458162515155827,2.8449415090912935,8,0.67999267578125,0.33998870849609375,-8.997505187988281,-13.085006713867188,-6.910003662109403,2,-0.011675588116064728,1.0969722751401039,146.89999389648438,-4.211555672931614,145.91000366210938,4.33345071111372,146.60000610351562,-0.011675588116064728 8792,2024-08-15,147.0399932861328,148.4600067138672,146.4499969482422,147.86000061035156,1373700.0,0.003960033768117377,-1.010009765625,-10.249856952126645,54.80869294221142,55.54250610346778,-0.5752811826744733,-1.8138946263999856,-5.829737918605218,-12.901637269708573,22.596033273240064,2.010009765625,1.7127178768344038,1.324493408203125,-4.386082680518626,7.035069496924876,-1.5307946361577365,4.1797814525639865,6.312001342773442,57.0994583381353,2.5043391762591583,2.855288044360874,8,-0.7349929809570312,-0.23999786376953125,-7.5424957275390625,-12.379997253417969,-5.9699859619140625,3,-0.008228995581654686,1.5283371960787135,146.4600067138672,1.0969722751401039,146.89999389648438,-4.211555672931614,145.91000366210938,-0.008228995581654686 8793,2024-08-16,148.36000061035156,148.7899932861328,145.74000549316406,146.35000610351562,1821600.0,0.008977199296045013,1.1254419497360264,-2.451190919240789,51.417440845604425,55.92959966773212,-2.200360833121124,-2.6258594810808233,-6.961883318786306,-14.081171663978466,23.96736834728706,3.04998779296875,1.1607496046449057,2.2365005493164176,-2.957505207874732,7.430506306507567,-0.36050232927914294,4.833503427911978,4.8371541381835925,86.96987071596352,36.328191941355456,2.5970028785955686,8,-1.8100051879882812,-1.5600051879882812,-7.712501525878906,-12.550003051757812,-6.720001220703125,4,-0.012402240026428313,-1.010009765625,147.0399932861328,1.5283371960787135,146.4600067138672,1.0969722751401039,146.89999389648438,-0.012402240026428313 8794,2024-08-19,149.6699981689453,149.72000122070312,147.6199951171875,147.91000366210938,2258600.0,0.008829856788921786,1.2580703380723068,0.8756215506312297,51.525245575327965,56.34918022425593,-3.192348047967158,-3.615599716195618,-8.04686971232286,-15.24771996263786,25.511516329984296,2.100006103515625,0.9823683894224189,3.2254981994628906,-2.0141056923839358,8.465102091309717,0.6056962535394632,5.845300145386318,3.3754134968261837,98.78338091649248,49.95917818247471,2.619801945923419,8,-2.654998779296875,-2.8700027465820312,-7.989997863769531,-13.504997253417969,-8.19000244140625,0,-0.04730408176435519,1.1254419497360264,148.36000061035156,-1.010009765625,147.0399932861328,1.5283371960787135,146.4600067138672,-0.04730408176435519 8795,2024-08-20,149.0500030517578,149.6999969482422,148.3000030517578,149.64999389648438,1137200.0,-0.004142414142931039,3.0,-0.3409049530530678,44.38501898058785,56.12881193200512,-2.2930194468666514,-2.5714053378284234,-7.185731023364667,-14.501912655409342,27.17121890945172,1.399993896484375,0.6712046402691385,2.2525032043457145,-2.6648737061036343,7.169880114795063,-0.2061852508789741,4.711191659570403,3.8467003929052908,83.69834380905354,37.055284202839786,2.458688455224678,8,-1.8100051879882812,-2.2500076293945312,-7.350002288818359,-12.885002136230469,-5.44000244140625,1,-0.057698798573853294,1.2580703380723068,149.6699981689453,1.1254419497360264,148.36000061035156,-1.010009765625,147.0399932861328,-0.057698798573853294 8796,2024-08-21,149.75,149.97999572753906,148.8699951171875,149.10000610351562,1324000.0,0.004696390029587105,1.0000274936764544,-1.0833396912591235,54.5030344611363,55.133928517236654,-2.409235845264078,-2.7367540655207563,-7.611813364524721,-15.083523463009044,28.861872459093874,1.1100006103515625,0.9376648171823092,2.5239997863769474,-1.7886852614447264,6.836684834198621,0.3676572624661105,4.680342310287784,3.0009693879768804,94.57555997005815,47.2111762146466,2.1563425239108387,8,-2.1850051879882812,-2.9500045776367188,-8.020000457763672,-13.555000305175781,-5.100006103515625,2,-0.0601669082259495,3.0,149.0500030517578,1.2580703380723068,149.6699981689453,1.1254419497360264,148.36000061035156,-0.0601669082259495 8797,2024-08-22,147.1300048828125,150.05999755859375,146.72999572753906,149.1199951171875,1424900.0,-0.017495793770868073,-1.387090775844153,-3.061552185548617,45.052380085353555,53.76468055316981,0.25479857588655364,0.31940117284659664,-4.7581747509908325,-12.3698734298967,30.09997042195746,3.3300018310546875,1.1515972454109544,-0.36249542236328125,-3.8415688760019577,3.1165780312753952,-2.1020321491826053,1.3770413044560428,5.478145129611875,32.17597089521926,-14.847000570500391,1.7395367268193345,8,0.6449966430664062,-0.33000946044921875,-5.025005340576172,-10.560005187988281,-3.69000244140625,3,-0.05151907550803192,1.0000274936764544,149.75,3.0,149.0500030517578,1.2580703380723068,149.6699981689453,-0.05151907550803192 8798,2024-08-23,147.6199951171875,148.50999450683594,146.14999389648438,148.50999450683594,1477500.0,0.0033303216075148967,4.303375795086324,0.44723806894859525,57.3919270639361,53.60236810465608,-0.08413869747553804,0.022748812890824865,-4.9698384192670915,-12.743407729871876,30.505884321881858,2.3600006103515625,1.5550948321481997,0.005494689941400566,-3.2988773819623134,3.3098667618451145,-1.6466913460104706,1.6576807258932718,4.848191907195428,37.59590393606144,-12.990960265742878,1.6521860359518576,8,0.21500396728515625,-0.8199996948242188,-5.514995574951172,-11.049995422363281,-5.3699951171875,4,-0.044370600254857506,-1.387090775844153,147.1300048828125,1.0000274936764544,149.75,3.0,149.0500030517578,-0.044370600254857506 8799,2024-08-26,148.55999755859375,149.47999572753906,147.47999572753906,147.67999267578125,1439900.0,0.006367717602619116,-2.125002980235081,-0.9887702093370138,59.40203566210727,53.22330333361279,-0.6802432871911606,-0.9078832379956339,-5.622589679456155,-13.566213895593904,30.35008726758337,2.0,1.2481385729041108,0.9099975585937443,-2.4201819136999347,4.240177030887423,-0.755092177553081,2.5750872947405696,3.771025737508552,61.636864575447035,6.50601702821762,1.6650897361468366,8,-0.7249984741210938,-1.4749984741210938,-5.992496490478516,-11.989997863769531,-5.3600006103515625,0,-0.04658049463292424,4.303375795086324,147.6199951171875,-1.387090775844153,147.1300048828125,1.0000274936764544,149.75,-0.04658049463292424 8800,2024-08-27,149.2100067138672,149.6999969482422,148.3800048828125,148.69000244140625,1395800.0,0.004375398263028796,-1.3157767932432975,0.5909106672215286,66.68990508327099,53.90840896661509,-1.081889988137732,-1.6346105244037972,-5.975418184241676,-14.046794336497982,29.519048032912533,1.3199920654296875,1.204114068272304,1.5555061340332088,-1.783270287206932,4.8942825552733495,-0.11388207658686156,3.224894344653279,2.986596128520091,78.26112407608315,15.952871663242185,1.6693882106200664,8,-1.3100051879882812,-2.1250076293945312,-6.325008392333984,-12.640007019042969,-8.520004272460966,1,-0.0518062505094018,-2.125002980235081,148.55999755859375,4.303375795086324,147.6199951171875,-1.387090775844153,147.1300048828125,-0.0518062505094018 8801,2024-08-28,149.32000732421875,150.1699981689453,148.8000030517578,149.32000732421875,1297500.0,0.0007372200616713176,-1.6345843481322808,0.0,59.68018084552992,54.44968540031714,-0.8309153093154009,-1.9733759276007277,-5.830801582248739,-13.996662460874006,28.18729289158497,1.3699951171875,1.191985521893514,1.746506500244152,-1.3245280924965925,4.8175410929848965,0.21098920387379394,3.28202379661451,2.7448634735278006,78.8559716080545,14.12821648207941,1.5355172963703658,8,-1.3650054931640625,-2.0900115966796875,-6.435009002685547,-12.750007629394531,-6.6200103759765625,2,-0.03824006451773765,-1.3157767932432975,149.2100067138672,-2.125002980235081,148.55999755859375,4.303375795086324,147.6199951171875,-0.03824006451773765 8802,2024-08-29,150.25,151.39999389648438,149.3800048828125,150.07000732421875,1601200.0,0.006228185307826539,-1.5897335576509253,100.0,64.72965117711098,55.92881988159566,-1.4054853174296227,-2.9066920569585477,-6.509463743615413,-14.754858726085985,27.02200991199947,2.079986572265625,1.0286377706609926,2.583998870849598,-0.6961771479449226,5.864174889644119,0.9439108614523377,4.224086880246858,1.6857733939986588,78.09535435267857,12.159884001222636,1.6400880093972583,8,-1.475006103515625,-2.7700042724609375,-7.365001678466797,-13.680000305175781,-7.350006103515625,3,-0.03727125526466302,-1.6345843481322808,149.32000732421875,-1.3157767932432975,149.2100067138672,-2.125002980235081,148.55999755859375,-0.03727125526466302 8803,2024-08-30,151.82000732421875,152.07000732421875,149.69000244140625,150.25,2315600.0,0.010449299994800265,1.299513489606369,8.722617836554765,72.26835774900536,58.233610123115355,-2.7190091870226922,-4.470410574626101,-7.795688461829741,-16.1532133842463,25.87315996632905,2.3800048828125,1.0160815611280043,4.004505920410168,0.26111179250460737,7.747900048315728,2.1328088564573875,5.876202984362948,-6.2100067138671875,94.55339066722959,24.327274207528347,1.8716970639527848,8,-2.7100067138671875,-4.255012512207031,-8.497509002685547,-15.150005340576172,-8.490005493164062,4,-0.055196973248174075,-1.5897335576509253,150.25,-1.6345843481322808,149.32000732421875,-1.3157767932432975,149.2100067138672,-0.055196973248174075 8804,2024-09-03,146.22999572753906,151.6999969482422,145.6300048828125,151.6999969482422,1798700.0,-0.03681999293243321,1.2193750313823288,-3.484060957120087,48.12535275849673,58.64920276510524,2.605743920346356,1.2407062228636505,-2.0200073087668216,-10.400117787492036,25.111643170733444,6.19000244140625,1.012518992766445,-1.6220054626464844,-5.283681377344038,2.0396704520510696,-3.4528434199952756,0.2088324947023068,5.8400115966796875,9.316624491768787,-58.83543250523113,1.8308379573487827,9,2.6200103759765625,2.5999984741210938,-2.8374977111816406,-9.394996643066406,-2.489990234375,1,-0.027217368828723276,1.299513489606369,151.82000732421875,-1.5897335576509253,150.25,-1.6345843481322808,149.32000732421875,-0.027217368828723276 8805,2024-09-04,147.0800018310547,148.10000610351562,146.1199951171875,146.22999572753906,1422400.0,0.005812802628397673,-2.700929781529861,-0.155394134154574,51.695829208396006,58.337291070356315,1.6169448358901946,0.523884749820013,-2.74059483642543,-11.078525262407652,24.24978650064011,1.980010986328125,1.016891427724147,-0.8394996643066293,-4.384379883449441,2.7053805548361822,-2.611939773878049,0.9329404452647907,4.9900054931640625,22.515472027143574,-46.02311363836267,1.7724401095714108,9,1.7700042724609375,1.7499923706054688,-3.670001983642578,-10.245002746582031,-5.1100006103515625,2,-0.0263802341209467,1.2193750313823288,146.22999572753906,1.299513489606369,151.82000732421875,-1.5897335576509253,150.25,-0.0263802341209467 8806,2024-09-05,145.91000366210938,146.77000427246094,144.8699951171875,146.41000366210938,1971700.0,-0.007954841952539815,2.1147659904445057,-0.5882310702617313,47.005858498461585,58.55434422736832,2.4417307703020015,1.909944905232095,-1.432762784376962,-9.721392329317382,23.635310051677347,2.2100067138671875,0.8829971932698015,-2.084497833251959,-5.370780051922935,1.2017843854190176,-3.727638942587447,-0.44135672391647063,6.031203613281264,14.444538634340695,-53.24667747309335,1.6431411093354915,9,2.55999755859375,2.9199905395507812,-1.1550025939941406,-7.285003662109375,-2.6699981689453125,3,-0.03577548550263454,-2.700929781529861,147.0800018310547,1.2193750313823288,146.22999572753906,1.299513489606369,151.82000732421875,-0.03577548550263454 8807,2024-09-06,144.00999450683594,147.35000610351562,143.35000610351562,145.91000366210938,1785500.0,-0.013021788140540225,-1.4844828811752162,3.800018310546875,38.81747204779881,56.49051589224195,4.305380734659423,3.7659728543383437,0.5877780142574807,-7.629984694907307,23.19539233609349,4.0,0.8843113558750417,-3.8340065002441293,-7.555126438148676,-0.1128865623395825,-5.694566469196388,-1.97344653129187,7.6483642822265665,7.5686732904734075,-55.301059322529944,1.8605599689522703,9,3.70001220703125,3.70001220703125,2.045001983642578,-4.084999084472656,0.160003662109375,4,-0.009096573908497496,2.1147659904445057,145.91000366210938,-2.700929781529861,147.0800018310547,1.2193750313823288,146.22999572753906,-0.009096573908497496 8808,2024-09-09,144.3000030517578,145.33999633789062,143.75,144.8300018310547,1623100.0,0.0020138084576353243,1.051624335499114,0.2789453818292791,35.43139349080582,53.8271112065418,3.9056236585099384,3.472875065171934,0.45800605424471996,-7.716981685627758,22.71133147971905,1.589996337890625,0.6170677113468059,-3.4289978027343864,-7.442655592374649,0.5846599869058764,-5.435826697554518,-1.422168907914255,6.85985457617187,11.377221435424186,-45.01023350657921,2.006828894820131,9,3.410003662109375,3.410003662109375,1.8974952697753906,-4.375007629394531,2.1199951171875,0,-0.009702072942931794,-1.4844828811752162,144.00999450683594,2.1147659904445057,145.91000366210938,-2.700929781529861,147.0800018310547,-0.009702072942931794 8809,2024-09-10,143.8000030517578,145.16000366210938,143.11000061035156,144.44000244140625,1205600.0,-0.003465003391723176,-1.0297016988586147,1.2075487994472276,35.66359380182439,50.379743286381064,4.089462255256677,4.012412541804963,1.1218616104490309,-7.010984390236388,22.005096796589196,2.0500030517578125,0.7069899295625532,-3.823497772216797,-8.138113077818389,0.491117533384795,-5.980805425017593,-1.666190119416001,6.891263484707025,13.82768901460133,-37.48972990361656,2.157307652800803,9,3.7900009155273438,3.7900009155273438,2.3974952697753906,-3.6450042724609375,1.239990234375,1,-0.003268436792271512,1.051624335499114,144.3000030517578,-1.4844828811752162,144.00999450683594,2.1147659904445057,145.91000366210938,-0.003268436792271512 8810,2024-09-11,143.6999969482422,144.13999938964844,140.82000732421875,144.0399932861328,1803500.0,-0.0006954527217890583,11.29607233681831,0.5312447845886084,32.91928195098416,47.40631007587598,3.7165089786798546,4.0690112216854,1.4527375814431025,-6.692613530709991,21.542157590221034,3.3199920654296875,0.5130057806077559,-3.7635040283203125,-8.41524894672736,0.8882408900867347,-6.08937648752385,-1.4376315691167747,6.384768314133595,44.10398411029326,-1.6696283960408422,2.3258724592035263,9,2.7450103759765625,2.7450103759765625,2.5699996948242188,-3.1199989318847656,0.5,2,0.0002784171591616591,-1.0297016988586147,143.8000030517578,1.051624335499114,144.3000030517578,-1.4844828811752162,144.00999450683594,0.0002784171591616591 8811,2024-09-12,144.75,145.1300048828125,143.13999938964844,144.25,1206900.0,0.007306910745001671,2.1587143964347995,-1.4706040750381473,42.627019136774706,44.95046207139417,2.1792489919110096,3.0402029739196905,0.6002744826953119,-7.542115341962216,20.94457939695867,1.9900054931640625,0.2089382123274106,-2.6280006408691463,-7.418206699498569,2.1622054177602763,-5.023103670183843,-0.2328976115544492,4.408289468560071,60.18366631615844,12.16583098471527,2.395103029314705,9,1.69500732421875,1.69500732421875,1.6449966430664062,-3.4550018310546875,-0.399993896484375,3,-0.01920551833711137,11.29607233681831,143.6999969482422,-1.0297016988586147,143.8000030517578,1.051624335499114,144.3000030517578,-0.01920551833711137 8812,2024-09-13,145.8300018310547,146.44000244140625,144.52000427246094,145.22000122070312,1449100.0,0.007461152546146321,1.098356555019136,1.220001220703125,44.65036696670348,41.88179642891618,0.4540876259202662,1.965685449068161,-0.2587946539355812,-8.410905271504134,19.6488852993115,1.9199981689453125,-0.27064987624248715,-1.4874992370605469,-6.326000511691603,3.3510020375705096,-3.906749874376061,0.9317514002549672,2.4944594230712482,89.14588718260606,38.165248011676134,2.4192506373155247,9,0.43000030517578125,0.6150054931640625,0.6274948120117188,-4.535003662109375,-0.1199951171875,4,-0.017760380616953952,2.1587143964347995,144.75,11.29607233681831,143.6999969482422,-1.0297016988586147,143.8000030517578,-0.017760380616953952 8813,2024-09-16,146.52000427246094,147.67999267578125,144.9499969482422,146.8300018310547,1916800.0,0.004731553402883559,1.7164417047507705,-0.5081922105210496,43.810721299362896,41.402392933456866,-1.192149907284886,1.1918752694482464,-0.702073692995441,-8.883858505295962,18.491432256189487,2.7299957275390625,-0.6211614916511508,-0.7054969787597543,-5.5304892786002995,4.119495321080791,-3.117993128680041,1.7069991711605326,-5.6999969482421875,83.09051194903643,32.07570585602673,2.4124961499202757,9,-2.05999755859375,-0.0749969482421875,0.5699920654296875,-5.225006103515625,-0.8000030517578125,0,-0.01603880722761708,1.098356555019136,145.8300018310547,2.1587143964347995,144.75,11.29607233681831,143.6999969482422,-0.01603880722761708 8814,2024-09-17,142.58999633789062,147.72000122070312,142.00999450683594,147.0,3384400.0,-0.02682233019364566,-1.0502690145629472,14.225930301240401,33.249008683431214,39.35274620846078,2.4219149530256345,4.810930026755329,3.3892668197958074,-4.773417789826709,17.349856709110682,5.7100067138671875,-1.2662041837769493,-4.281504821777332,-9.382353773173918,0.8193441296192532,-6.831929297475625,-1.7310803460790396,-1.6327893066406318,25.652037381854853,-21.01095328318732,2.5504244756982883,9,1.6800079345703125,3.855010986328125,4.5,-1.2949981689453125,2.2700042724609375,1,0.026860242158775804,1.7164417047507705,146.52000427246094,1.098356555019136,145.8300018310547,2.1587143964347995,144.75,0.026860242158775804 8815,2024-09-18,140.44999694824222,143.30999755859375,140.02000427246094,142.97999572753906,3974400.0,-0.015008061186686072,1.0626901368028316,0.5736953919187241,29.646653823826227,37.42394568905685,3.9365118749117016,6.612637066489356,5.639076613644278,-2.4503450594275193,16.352380755637476,3.2899932861328125,-2.299658084112309,-5.99150390624996,-11.729291407829095,-0.25371640467082557,-8.860397657039528,-3.122610155460393,7.270004272460909,5.584322677938728,-35.47777320626177,2.8688937507895744,9,3.4200057983398153,5.595008850097628,6.639999389648409,0.8450012207030966,4.580001831054659,2,0.03268064391330716,-1.0502690145629472,142.58999633789062,1.7164417047507705,146.52000427246094,1.098356555019136,145.8300018310547,0.03268064391330716 8816,2024-09-19,140.74000549316406,143.38999938964844,140.47000122070312,142.77000427246094,1866800.0,0.0020648526252993182,-1.2723656399173535,0.8023714461479168,27.517818094194325,36.168428583100805,3.169302033782998,5.916346837285914,5.3513575242384945,-2.563155962436639,15.200059951931987,2.9400024414062216,-2.5639504057404565,-5.250995635986328,-11.301352013864602,0.7993607418919453,-8.27617382492545,-2.2258174470472056,6.9799957275390625,9.350668909907714,-25.910512637562544,3.0251781889391314,9,3.1299972534179688,5.305000305175781,6.11749267578125,0.55499267578125,4.459991455078125,3,0.024584278243801716,1.0626901368028316,140.44999694824222,-1.0502690145629472,142.58999633789062,1.7164417047507705,146.52000427246094,0.024584278243801716 8817,2024-09-20,139.55000305175778,140.44000244140622,138.58000183105472,139.94000244140622,4582200.0,-0.008455324676423182,1.6762610461605199,0.19211804146183797,20.462287694490072,34.50519460573239,4.090257392932244,6.8611316310750965,6.490860591464326,-1.2010767398028008,15.379751195277533,2.1600036621093466,-3.0404667862481176,-6.0619979858398665,-12.730046918758006,0.6060509470782733,-9.396022452298922,-2.727973519380811,8.01599822998051,10.612705530392617,-16.440027185586885,3.3340244664590655,9,3.599998474121122,5.775001525878935,7.419994354248075,1.7449951171875284,4.629989624023466,4,0.034396294853376475,-1.2723656399173535,140.74000549316406,1.0626901368028316,140.44999694824222,-1.0502690145629472,142.58999633789062,0.034396294853376475 8818,2024-09-23,141.07000732421875,141.38999938964844,139.52999877929688,140.53999328613278,2341600.0,0.010892183727844174,2.179493198742778,-1.3590124809265567,34.55098656408897,34.38157157931734,2.3064420525290643,5.086021505152644,4.924728264052419,-2.5211739730176816,15.716035836634223,1.8600006103515625,-3.325753253633877,-4.214494323730463,-11.106919049933907,2.677930402472981,-7.660706686832185,-0.768281960628741,6.1365539794921915,27.242950322120514,-1.9684618898796558,3.446212363101722,9,2.0799942016601562,4.254997253417969,5.482490539550781,1.7249908447265625,4.54998779296875,0,0.032891466284427295,1.6762610461605199,139.55000305175778,-1.2723656399173535,140.74000549316406,1.0626901368028316,140.44999694824222,0.032891466284427295 8819,2024-09-24,141.63999938964844,142.2100067138672,140.32000732421878,141.10000610351562,2645000.0,0.004040490790644613,1.2499886467879153,1.0188282711961452,33.43487246585832,34.43885941430335,1.5621036806837196,4.185617870749553,4.336201990934256,-2.9076302375904106,15.578278161177142,1.889999389648409,-3.275250743474487,-3.2985023498535213,-10.19335806602652,3.5963533663194767,-6.7459302079400345,0.1489255082329919,5.221499535156255,63.61744515081126,32.172752149225936,3.4474278580865017,9,1.5100021362304688,3.6850051879882812,5.034996032714844,1.154998779296875,7.5,1,0.02880543524877255,2.179493198742778,141.07000732421875,1.6762610461605199,139.55000305175778,-1.2723656399173535,140.74000549316406,0.02880543524877255 8820,2024-09-25,141.47999572753906,142.2100067138672,141.0,141.7899932861328,1512600.0,-0.0011296502598056035,1.1043148285744613,-0.5740766904970471,35.626237111513575,33.66099474482989,1.5355644951575016,3.938757722501407,4.421592784403629,-2.568267500951805,15.351332041126236,1.2100067138671875,-3.194475921588378,-3.072005462646473,-9.823820399836933,3.679809474543987,-6.447912931241717,0.30390200594877115,5.050243313515637,60.290964000659606,25.593087125431857,3.3759074685952317,9,1.6700057983398438,3.8450088500976562,5.427501678466797,2.6699981689453125,9.370010375976562,2,0.023890337750092083,1.2499886467879153,141.63999938964844,2.179493198742778,141.07000732421875,1.6762610461605199,139.55000305175778,0.023890337750092083 8821,2024-09-26,143.61000061035156,143.67999267578125,142.36000061035156,142.5399932861328,1547100.0,0.015055166434373213,1.181820474665187,-3.4516637133293955,48.72125082684056,34.113315173734016,-0.8640156213607213,1.4324840784971116,2.2295489470743064,-4.521631684666204,14.70819029131421,2.1999969482421875,-3.035169059305474,-0.6565002441406307,-7.031807002637294,5.718806514356032,-3.844153623388962,2.531153135107701,2.602228942303128,98.62760409654342,57.998952745033996,3.1876533792483275,9,-0.45999908447265625,1.7150039672851562,3.4099960327148438,0.5399932861328125,7.649993896484375,3,0.009887878023189467,1.1043148285744613,141.47999572753906,1.2499886467879153,141.63999938964844,2.179493198742778,141.07000732421875,0.009887878023189467 8822,2024-09-27,144.64999389648438,145.5800018310547,143.80999755859375,143.80999755859375,1603100.0,0.0072417887453017915,-3.214314259763851,0.7850379328047459,51.06769434438996,34.91964551207036,-2.3344925342469196,-0.05118283279188063,1.1537964748161187,-5.393110618934713,13.32352594992982,1.970001220703125,-2.7879828426935944,0.6634933471679574,-5.064339874629013,6.391326568964928,-2.200423263730528,3.5274099580664426,1.2569465473063133,84.62797577763037,38.63449625603265,2.86391661089848,9,-1.4999923706054688,0.6750106811523438,2.532501220703125,-0.5,8.240005493164062,4,0.003802302626790377,1.181820474665187,143.61000061035156,1.1043148285744613,141.47999572753906,1.2499886467879153,141.63999938964844,0.003802302626790377 8823,2024-09-30,143.44000244140625,145.0,142.80999755859375,144.82000732421875,1451200.0,-0.008364960291280976,1.5172583134558721,-1.6428701180744778,48.947367951407514,36.66390765295661,-1.7962387023383997,0.5257662612331728,2.5169751578546595,-4.0148207013936315,11.761957159168563,2.19000244140625,-2.878692308020476,-0.12749786376951988,-4.510766445358371,4.255770717819331,-2.319132154563931,2.0641364270248914,2.1738604578750085,59.31555846936178,8.871077557543508,2.191634290794425,9,-1.3600006103515625,1.8850021362304688,3.8474960327148438,0.709991455078125,12.05999755859375,0,0.005158883308561624,-3.214314259763851,144.64999389648438,1.181820474665187,143.61000061035156,1.1043148285744613,141.47999572753906,0.005158883308561624 8824,2024-10-01,142.25,143.6199951171875,140.9499969482422,143.24000549316406,1503300.0,-0.008296168580256058,2.0514530853540505,0.7173927465723131,46.0143058348244,38.482535654178626,-0.7370447369858653,1.478091766040336,3.7511695259438795,-2.5818951390053257,12.400936808954205,2.6699981689453125,-3.1399933191021887,-1.1185005187988395,-5.351624618527808,3.114623580930129,-3.2350625686633236,0.9980615310656447,3.3300018310546875,28.077790081468006,-22.211645066509487,2.116562049864486,10,-0.1699981689453125,3.0750045776367188,5.067497253417969,1.899993896484375,15.710006713867188,1,0.023690651087434178,1.5172583134558721,143.44000244140625,-3.214314259763851,144.64999389648438,1.181820474665187,143.61000061035156,0.023690651087434178 8825,2024-10-02,143.1999969482422,143.52999877929688,141.82000732421875,141.94000244140625,1277200.0,0.006678361674813171,-1.2800118002502467,-1.2727146622277707,45.715859430288305,40.50454024707796,-1.403527161252157,0.23453524522579983,2.897934297216864,-3.3109968944158368,13.074447713005133,1.709991455078125,-3.4519785211421095,0.025496673583973006,-3.830252086397934,3.88124543356588,-1.9023777064069805,1.9533710535749265,2.100004882812499,48.59606106145693,-0.42356924199292934,1.9278743799909586,10,-1.1199951171875,2.1250076293945312,4.260002136230469,1.05999755859375,16.800003051757812,2,0.04148046486029733,2.0514530853540505,142.25,1.5172583134558721,143.44000244140625,-3.214314259763851,144.64999389648438,0.04148046486029733 8826,2024-10-03,140.69000244140622,142.7899932861328,140.41000366210938,142.16000366210938,1547100.0,-0.01752789497434959,-1.3448187735834873,-1.166672721768112,36.8340208385609,42.32362170753027,1.2277382940499137,2.4595093272704673,5.503632314442854,-0.5927794081053719,14.154965546358184,2.7899932861328125,-3.26757044763292,-2.223497772216831,-6.005578039086231,1.558582494652569,-4.114537905651531,-0.33245763878213097,4.341199389648466,5.415839041853408,-36.9365339913844,1.8910401334347011,10,1.8649978637695597,4.635002136230497,6.80249786376956,3.569992065429716,17.220001220703153,3,0.07221553405218528,-1.2800118002502467,143.1999969482422,2.0514530853540505,142.25,1.5172583134558721,143.44000244140625,0.07221553405218528 8827,2024-10-04,142.6999969482422,143.44000244140625,140.55000305175778,141.57000732421875,2132900.0,0.014286690397017132,1.2145584013937745,-0.7686997861695133,40.83491363846038,43.02183582690487,-0.3223369804283607,0.3650577573418161,3.594682983261123,-2.371807430350259,14.597946935124757,2.889999389648466,-2.7192109111225307,-0.14800338745118324,-3.8953421531426784,3.599335378240312,-2.021672770296931,1.7256659953945643,2.0731568828124978,49.890961071772885,12.167408065500695,1.8736693828457436,10,0.25000762939453125,2.6250076293945312,4.8925018310546875,1.55999755859375,16.69000244140625,4,0.059985968757227726,-1.3448187735834873,140.69000244140622,-1.2800118002502467,143.1999969482422,2.0514530853540505,142.25,0.059985968757227726 8828,2024-10-07,142.89999389648438,143.66000366210938,141.55999755859375,142.44000244140625,1472300.0,0.0014015203400090659,1.121206516545676,0.4070758220241712,50.90589662183855,44.963060733124905,-0.2631217187137338,0.05775918815231762,3.3911746865013015,-2.3374896879120683,15.030422929569525,2.100006103515625,-2.1142140013774338,0.1219940185546875,-3.5629252429822884,3.8069132800916634,-1.7204656122138147,1.9644536493231897,1.6254338545703035,76.61508413461539,35.82107392555088,1.8424596307684946,10,0.09500885009765625,2.4250106811523438,5.227500915527344,1.3600006103515625,19.970001220703125,0,0.06990906871837055,1.2145584013937745,142.6999969482422,-1.3448187735834873,140.69000244140622,-1.2800118002502467,143.1999969482422,0.06990906871837055 8829,2024-10-08,143.3300018310547,143.8800048828125,142.38999938964844,143.4600067138672,1076900.0,0.0030091529246796256,2.0721724083687274,-0.28262456047236784,59.35066890990757,47.59910871072424,-0.4785130987396826,-0.4313826665002125,2.8765040545658564,-2.544749913134183,15.201847220769476,1.4900054931640625,-1.192429621444603,0.5755020141601506,-3.087906319497563,4.238910347817864,-1.2562021526687204,2.4072061809890215,0.9576088831999812,84.14977353678378,37.29497420951791,1.831704166828858,10,-0.33499908447265625,1.80999755859375,5.007495880126953,1.80499267578125,19.389999389648438,1,0.08490893751114492,1.121206516545676,142.89999389648438,1.2145584013937745,142.6999969482422,-1.3448187735834873,140.69000244140622,0.08490893751114492 8830,2024-10-09,143.74000549316406,144.85000610351562,143.36000061035156,143.75,1156600.0,0.002860557153921306,-2.8701226641301547,0.07687793427230047,59.664955295255744,48.815075873881476,-0.5970020041688429,-0.8835345833181805,2.3439146064299337,-2.7519497595132805,14.420885165773997,1.5200042724609375,-0.7702862458186246,0.9835052490234375,-2.6821199800236286,4.649130478070504,-0.8493073655000956,2.8163178635469706,-5.160003662109347,75.0,22.434501781497474,1.8328126145235346,10,-0.7450027465820312,-0.40000152587890625,5.099994659423828,1.5349884033203125,20.379989624023438,2,0.09892862583325424,2.0721724083687274,143.3300018310547,1.121206516545676,142.89999389648438,1.2145584013937745,142.6999969482422,0.09892862583325424 8831,2024-10-10,141.97000122070312,143.52999877929688,141.4199981689453,143.08999633789062,1423600.0,-0.012313929350344366,1.1100006103515625,112.06106870229007,57.51552653751347,49.53150167311742,1.023539960158331,0.7035941090179278,3.9095647827027733,-0.7648615172539053,14.3268363918756,2.32000732421875,-0.3904291470001624,-0.6474990844726562,-4.204048544591387,2.909050375646075,-2.425773814532022,1.1307756455867093,-3.26459930419918,33.02318979436179,-23.82256573875017,1.7782747300593724,10,0.7350006103515625,1.1800003051757812,6.869998931884766,3.339996337890625,19.389999389648438,3,0.12699865199879712,-2.8701226641301547,143.74000549316406,2.0721724083687274,143.3300018310547,1.121206516545676,142.89999389648438,0.12699865199879712 8832,2024-10-11,143.24000549316406,143.9499969482422,142.22000122070312,142.52999877929688,1460600.0,0.008945581894351129,-1.6014937530833038,-0.6339373297002725,56.84542404536241,50.40906346133463,-0.5224452532684438,-0.812028129958918,2.5276352309438153,-1.8169749082163662,14.761619591183006,1.9799957275390625,-0.006674056524104799,0.7520050048828182,-2.4864124741230285,3.990422483888665,-0.8672037346200909,2.3712137443857273,-4.411711492919892,53.06131527788281,-7.217980964293588,1.6192087395029215,10,-0.6100006103515625,-0.09000396728515625,5.409992218017578,2.0699920654296875,20.769989013671875,4,0.10241550967858215,1.1100006103515625,141.97000122070312,-2.8701226641301547,143.74000549316406,2.0721724083687274,143.3300018310547,0.10241550967858215 8833,2024-10-14,144.1699981689453,144.4600067138672,143.25,143.7899932861328,881300.0,0.0064925484509676945,1.5207896242609193,0.5352130837506178,57.803825147928414,51.719010051679525,-1.4952387078338916,-2.0312474510658944,1.4803536533443946,-2.5302387497197287,15.666119702896788,1.220001220703125,0.003289637978184601,1.7994979858398494,-0.957725527897793,4.556721499577492,0.42088622897102823,3.1781097427086706,-5.221269926635699,80.17474164661083,19.478395612075673,1.3786117568688183,10,-1.5399932861328125,-1.0199966430664062,3.540008544921875,1.1399993896484375,21.960006713867188,0,0.10556982322263475,-1.6014937530833038,143.24000549316406,1.1100006103515625,141.97000122070312,-2.8701226641301547,143.74000549316406,0.10556982322263475 8834,2024-10-15,146.4199981689453,147.36000061035156,144.47000122070312,144.72000122070312,1635000.0,0.015606575768720932,-1.627275816866534,4.47361869579184,63.497283433446576,53.69472382980822,-3.4548312801023258,-4.194663912064641,-0.7558559586800584,-4.648659259537794,15.4012691575943,3.19000244140625,-0.06030009369970912,3.8579978942871094,0.557993210991441,7.158002577582778,2.207995552639261,5.508000235934958,-7.353244369411584,84.17504957819997,22.45966266358765,1.6500023416478398,10,-2.5349960327148438,-3.2699966430664062,1.290008544921875,-1.1100006103515625,20.290008544921875,1,0.11234802044773629,1.5207896242609193,144.1699981689453,-1.6014937530833038,143.24000549316406,1.1100006103515625,141.97000122070312,0.11234802044773629 8835,2024-10-16,145.0399932861328,146.60000610351562,144.75,146.22000122070312,1283000.0,-0.009424975413674042,-1.1022862245649931,-0.694123560510183,54.07405604109354,55.61028329675629,-1.9963080398401871,-2.5857283115561245,0.6147732786086522,-3.1319479488776665,14.532475102109283,1.850006103515625,-0.023968243136266665,2.248493194580078,-1.0714349852536316,5.568421374413788,0.5885291046632233,3.908457284496933,-5.641509614166381,60.94265369241994,3.735457158711533,1.6599640899168617,10,-1.084991455078125,-1.8899917602539062,2.5500106811523438,0.2700042724609375,22.930007934570312,2,0.12189746796038148,-1.627275816866534,146.4199981689453,1.5207896242609193,144.1699981689453,-1.6014937530833038,143.24000549316406,0.12189746796038148 8836,2024-10-17,144.1999969482422,146.32000732421875,143.77999877929688,145.32000732421875,1095800.0,-0.005791480810630523,-1.5918365758149022,0.9491549532541088,48.70317813920069,56.484534907949666,-0.6772824070334309,-1.5528424263699492,1.4779936346956788,-2.169280226840044,13.554644889634906,2.540008544921875,0.158158516137064,1.2354972839355582,-1.9936721084064573,4.464666676277574,-0.3790874122354637,2.85008198010658,-4.4830525987403576,38.52132223063336,-14.588717933164155,1.614584696171008,10,0.19000244140625,-1.0499954223632812,2.2450103759765625,1.1100006103515625,22.470001220703125,3,0.13814146040582242,-1.1022862245649931,145.0399932861328,-1.627275816866534,146.4199981689453,1.5207896242609193,144.1699981689453,0.13814146040582242 8837,2024-10-18,144.35000610351562,144.7100067138672,143.2100067138672,143.86000061035156,1557500.0,0.0010402854261313266,1.4793250860666591,-0.43750085148703693,52.79313439155024,56.694227993473184,-0.6354480373179854,-1.3964037077818716,1.2692894523098062,-2.1464392879821617,12.08037217312074,1.5,0.2907526346462532,1.1455062866210994,-1.706626086191676,3.997638659433875,-0.2805598997852883,2.571572473027487,-4.327339503579793,27.469905211527575,-23.82843683101607,1.4260661864063902,10,0.0399932861328125,-1.2000045776367188,2.095001220703125,0.959991455078125,19.789993286132812,4,0.11783854373125413,-1.5918365758149022,144.1999969482422,-1.1022862245649931,145.0399932861328,-1.627275816866534,146.4199981689453,0.11783854373125413 8838,2024-10-21,145.7100067138672,145.82000732421875,142.6300048828125,144.1699981689453,1288900.0,0.009421548686158632,2.6249826605631847,3.142839348550431,60.51034417547411,56.823080800758355,-1.7376641424994546,-2.5201744418291128,-0.1212731557173754,-3.3226492575704754,10.918514580665352,3.19000244140625,0.894634501705923,2.2735069274902457,-0.602332812020677,5.1493466670011685,0.8355870577347844,3.711426797245707,-5.393846753514737,65.11637659886769,10.431316652407808,1.4379198697554645,10,-1.32000732421875,-2.5600051879882812,0.6424980163574219,-0.36000823974609375,19.30999755859375,0,0.12559183961129516,1.4793250860666591,144.35000610351562,-1.5918365758149022,144.1999969482422,-1.1022862245649931,145.0399932861328,0.12559183961129516 8839,2024-10-22,145.72000122070312,146.47000122070312,144.55999755859375,145.14999389648438,1461300.0,6.859176704021586e-05,-1.182861328125,0.3701325723797634,58.11856823046268,56.65126001578135,-1.5343364898340326,-2.3282012100629856,-0.1400994011086425,-3.135113349423847,10.14949018887596,1.910003662109375,1.305185827473764,2.079501342773426,-0.8382952975545379,4.99729798310139,0.6206030226094583,3.538399662937394,-5.12208763435072,77.83363697161174,21.453932665124995,1.4588983201639751,10,-1.3300018310546875,-2.5699996948242188,-0.26749420166015625,-0.37000274658203125,17.3800048828125,1,0.14006315873685038,2.6249826605631847,145.7100067138672,1.4793250860666591,144.35000610351562,-1.5918365758149022,144.1999969482422,0.14006315873685038 8840,2024-10-23,144.86000061035156,146.13999938964844,143.99000549316406,145.74000549316406,1652100.0,-0.005901733483031135,1.55952770208901,-1.5438483777706393,65.03242627766141,57.48647109802001,-0.5573706112038224,-1.2669529946719535,0.6689788700761028,-2.106923759473716,9.250480899143577,2.149993896484375,1.4466802161695114,1.0505004882812443,-1.7286506151693004,3.829651591731789,-0.33907506344402805,2.4400760400065167,-3.99160354303919,58.0728607872589,-4.557070444237695,1.3895755517252715,10,-0.06999969482421875,-1.8899993896484375,0.49750518798828125,0.48999786376953125,18.240005493164062,2,0.15083533074315225,-1.182861328125,145.72000122070312,2.6249826605631847,145.7100067138672,1.4793250860666591,144.35000610351562,0.15083533074315225 8841,2024-10-24,145.02999877929688,146.55999755859375,144.7899932861328,145.89999389648438,1492500.0,0.0011735342277305882,-1.6222166964305897,0.9886253294492995,59.684119335514126,57.80188168581464,-0.2767657383490132,-1.3967246905818342,0.4631681192954602,-2.1077933261269095,9.015906434280224,1.7700042724609375,1.4122066057173583,1.1494987487793082,-1.6802857415169115,3.979283239075528,-0.2653934963688016,2.564390993927418,-3.9019375702629304,61.06866079609872,-3.0416049886901035,1.4148922451481114,10,-0.03499603271484375,-2.05999755859375,-0.0724945068359375,0.31999969482421875,18.07000732421875,3,0.15817418902633928,1.55952770208901,144.86000061035156,-1.182861328125,145.72000122070312,2.6249826605631847,145.7100067138672,0.15817418902633928 8842,2024-10-25,145.1999969482422,147.52000427246094,145.0800018310547,145.82000732421875,1225700.0,0.001172158659423328,-4.674420255140967,0.7126596043215939,59.58333386315172,57.99960487639501,-0.15589514813132155,-1.6057320251097735,0.23989682287759706,-2.162001939051919,9.666128023419798,2.4900054931640625,1.348936617082046,1.2919967651367301,-1.5796544151353942,4.163647945408854,-0.14382882499933203,2.7278223552727923,-3.822658163155552,52.556081517516404,-9.560458923253258,1.4358255901360681,10,-0.12499237060546875,-2.149993896484375,-0.24249267578125,0.9650039672851562,17.900009155273438,4,0.14786502528892131,-1.6222166964305897,145.02999877929688,1.55952770208901,144.86000061035156,-1.182861328125,145.72000122070312,0.14786502528892131 8843,2024-10-28,144.17999267578125,146.8800048828125,143.17999267578125,146.08999633789062,2059100.0,-0.007024822960736921,1.1203382271928368,3.080599512711343,53.37565552739731,56.874979553500644,0.9674093673498021,-0.5559509442078934,1.1511227606503098,-1.0542760115491205,9.760368568033547,3.70001220703125,1.4420283480158105,0.23499298095703125,-2.630330960791241,3.1003169227053036,-1.197668989917105,1.6676549518311674,-2.434093961452163,23.041413086661954,-34.789048745970625,1.4326619708741342,10,0.8950119018554688,-0.6549911499023438,0.0575103759765625,1.8650054931640625,18.920013427734375,0,0.138438117130103,-4.674420255140967,145.1999969482422,-1.6222166964305897,145.02999877929688,1.55952770208901,144.86000061035156,0.138438117130103 8844,2024-10-29,145.6199951171875,146.25999450683594,144.10000610351562,144.13999938964844,2703400.0,0.009987533045894947,-1.7692473223455765,-0.7748653873807659,56.90157192295325,57.18914798481839,-0.6682847697079524,-1.8240571572573856,-0.4253994328151691,-2.3883508784567766,9.24005716800781,2.1599884033203125,1.5085630489755886,1.5064956665038949,-1.3353950487541226,4.348386381761912,0.08555030887487192,2.927441024132918,-3.527650069370509,56.22110418490509,0.5392382600675631,1.4209453576290088,10,-0.5449905395507812,-1.6999893188476562,-1.3824920654296875,0.4250030517578125,17.480010986328125,1,0.1332235256542984,1.1203382271928368,144.17999267578125,-4.674420255140967,145.1999969482422,-1.6222166964305897,145.02999877929688,0.1332235256542984 8845,2024-10-30,149.13999938964844,151.33999633789062,144.67999267578125,147.47999572753906,3600500.0,0.02417253392728247,1.1980218961193307,1.1216273339313145,73.32463672292658,59.924865605232384,-3.9622104275894685,-5.1397520502165435,-4.023848088028728,-5.771622793781091,9.266189801605588,6.660003662109375,1.585576489705545,4.729499816894531,1.1450403232577457,8.313959310531317,2.9372700700761527,6.52172956371291,-6.721994788352816,73.03926518491923,13.89261139137652,1.7922297468183868,10,-2.154998779296875,-3.2649993896484375,-4.902496337890625,-3.095001220703125,13.960006713867188,2,0.09360337113449213,-1.7692473223455765,145.6199951171875,1.1203382271928368,144.17999267578125,-4.674420255140967,145.1999969482422,0.09360337113449213 8846,2024-10-31,150.85000610351562,151.58999633789062,147.58999633789062,148.30999755859375,2645700.0,0.011465781955648069,-1.010044702761143,1.530122253883629,74.06702859211002,62.28863162751679,-5.173791864557444,-6.376495882396426,-5.816612556859184,-7.3238254405303564,8.869940230936468,4.0,1.3948133992839473,5.931506347656239,1.73894341897838,10.124069276334097,3.8352248833173235,8.027787811995154,-7.718242163292416,91.20107119918426,29.992325851613792,2.096281464338926,10,-3.7400054931640625,-4.850006103515625,-6.6125030517578125,-4.8050079345703125,12.25,3,,1.1980218961193307,149.13999938964844,-1.7692473223455765,145.6199951171875,1.1203382271928368,144.17999267578125, 8847,2024-11-01,151.25999450683594,152.4600067138672,149.13999938964844,150.8300018310547,1954200.0,0.00271785473471553,1.3462807600232924,0.16928788552342278,73.1850633603647,63.696933759171316,-5.0294160570067845,-6.442626424591083,-6.22183770383981,-7.5796878192793145,8.830046036645847,3.32000732421875,1.5451347738311654,5.913494873046886,0.9904524539519173,10.836537292141855,3.4519736634993876,8.375016082594385,-7.282407326845998,87.06885353722201,27.09182162610444,2.46152120954749,11,-3.4399948120117188,-4.824989318847656,-7.022491455078125,-5.214996337890625,11.840011596679688,4,,-1.010044702761143,150.85000610351562,1.1980218961193307,149.13999938964844,-1.7692473223455765,145.6199951171875, 8848,2024-11-04,152.88999938964844,153.08999633789062,150.39999389648438,152.16000366210938,1975300.0,0.010776179703873012,3.761109985821349,1.697693399574166,72.05179038374727,65.2450695539807,-6.184162814239642,-7.679566369673353,-7.843836589650039,-9.027598422139533,8.950231353479756,2.69000244140625,1.9481812703654668,7.043999481201183,1.2211473243552575,12.866851638047109,4.132573402778206,9.95542555962416,-7.8945218655932194,97.77533742497896,39.17134093270468,2.911426078422966,11,-4.7550048828125,-6.1399993896484375,-8.652496337890625,-6.845001220703125,10.210006713867188,0,,1.3462807600232924,151.25999450683594,-1.010044702761143,150.85000610351562,1.1980218961193307,149.13999938964844, 8849,2024-11-05,155.5,155.5500030517578,151.83999633789062,152.72999572753906,2337600.0,0.017071100927274152,1.5853611853962752,3.7945486089337597,82.8930839338479,67.22958707133476,-8.11428167361754,-9.835335983318998,-10.445641426097495,-11.4423110289855,9.404972827679888,3.7100067138671875,2.3682468660006464,9.045500183105474,1.9296814365165176,16.16131892969443,5.487590809810996,12.603409556399953,-9.371289842007826,99.53999076331775,39.52857478035379,3.557909373294478,11,-6.135002136230469,-7.519996643066406,-11.797496795654297,-9.455001831054688,7.600006103515625,1,,3.761109985821349,152.88999938964844,1.3462807600232924,151.25999450683594,-1.010044702761143,150.85000610351562, 8850,2024-11-06,157.9600067138672,159.33999633789062,156.7100067138672,157.77000427246094,2289500.0,0.01581997886731301,-1.277049700108331,0.06859283333792382,89.26939048521501,70.51683942130153,-9.521971259580823,-11.779325379321222,-12.88965283787445,-13.692498714038123,10.608151451914011,3.839996337890625,2.638626504432523,10.794506835937511,2.1444268137966844,19.44458685807834,6.469466824867084,15.119546847007939,-10.323889692872513,88.25540745511968,24.47120131925214,4.325040011070417,11,-6.70001220703125,-8.085006713867188,-14.257503509521484,-11.915008544921875,5.1399993896484375,2,,1.5853611853962752,155.5,3.761109985821349,152.88999938964844,1.3462807600232924,151.25999450683594, 8851,2024-11-07,160.0,160.30999755859375,157.24000549316406,158.4499969482422,1705200.0,0.012914618887223117,1.8294881621230126,8.157805974943784,90.31424766558652,73.93138539934984,-10.29811267317433,-13.069372085489078,-14.89316232421811,-15.533429514943208,11.236372104297525,3.0699920654296875,3.0705256485332484,11.933000183105463,1.9131189448456212,21.952881421365305,6.923059563975556,16.94294080223537,-10.257184701964064,97.22473044395296,27.655369264486026,5.00994061912992,11,-8.2550048828125,-9.639999389648438,-16.297496795654297,-13.955001831054688,3.100006103515625,3,,-1.277049700108331,157.9600067138672,1.5853611853962752,155.5,3.761109985821349,152.88999938964844, 8852,2024-11-08,157.91000366210938,160.0,157.3800048828125,160.0,1392000.0,-0.013062477111816406,1.50717675403373,-1.348382079325858,80.28797745275192,76.92164339105591,-6.94605309013366,-10.35488545929013,-12.82019694017248,-13.264083383594055,12.093748902376046,2.6199951171875,3.4791407149148768,9.109503936767567,-1.5499618671547353,19.76896974068987,3.7797710348064015,14.439236838728732,-6.053751911961882,75.78210888396858,5.4161011142015525,5.329732901961152,11,-5.7050018310546875,-7.480003356933594,-13.970001220703125,-11.865005493164062,5.19000244140625,4,,1.8294881621230126,160.0,-1.277049700108331,157.9600067138672,1.5853611853962752,155.5, 8853,2024-11-11,159.38999938964844,159.7100067138672,157.5399932861328,157.8300018310547,1239300.0,0.009372400058364372,-1.0280360504249615,-0.746411622983135,81.62887039067724,79.6691209985808,-6.751620347853901,-11.210964990957734,-14.350990855514283,-14.549831638042178,13.23571197451185,2.170013427734375,4.099251774430627,9.828499603271496,-1.5855133903424985,21.24251259688549,4.121493106464499,15.535506100078493,-5.842998477811705,89.13815777621646,18.902276071946787,5.707006496807003,11,-6.8950042724609375,-8.525001525878906,-15.252494812011719,-13.345001220703125,3.7100067138671875,0,,1.50717675403373,157.91000366210938,1.8294881621230126,160.0,-1.277049700108331,157.9600067138672, 8854,2024-11-12,162.8699951171875,163.0,158.4199981689453,159.38999938964844,2807500.0,0.02183321250307424,1.449195242855103,2.2307699831761805,87.16466711210836,81.2069021529343,-8.411988583667437,-14.119282556175904,-17.662183912251237,-17.832691961907358,15.167822040006257,4.5800018310546875,4.884592919563062,12.485995483398426,-0.2670882346293695,25.23907920142622,6.109453624384514,18.862537342412338,-7.970394875999375,97.93314751067996,25.07813549605703,6.376541859013904,11,-7.5749969482421875,-10.659996032714844,-18.709991455078125,-16.824996948242188,0.230010986328125,1,,-1.0280360504249615,159.38999938964844,1.50717675403373,157.91000366210938,1.8294881621230126,160.0, 8855,2024-11-13,162.72000122070312,162.8800048828125,161.47000122070312,161.7899932861328,2320200.0,-0.0009209424754783591,1.2559783205771413,0.26724398745971545,86.53450781721716,82.59217762239066,-6.853848227623729,-13.256501122579351,-17.369052371445832,-17.519082194877058,17.204345734264113,1.410003662109375,5.946868074216752,11.452001190185541,-2.1632753135348253,25.067277693905908,4.644362938325372,18.25963944204571,-6.200321027752636,95.13890544575045,19.93406191849519,6.807638251860179,11,-6.650001525878906,-10.510002136230469,-18.65250015258789,-16.675003051757812,0.3800048828125,2,,1.449195242855103,162.8699951171875,-1.0280360504249615,159.38999938964844,1.50717675403373,157.91000366210938, 8856,2024-11-14,164.1199951171875,164.4199981689453,162.52000427246094,162.7100067138672,1625400.0,0.008603698905984558,-1.1229061708820296,1.5161036276230948,87.1855497275429,84.1477872187438,-6.899048907847003,-13.794892254782724,-18.568971075408143,-18.736078120922173,19.716526932433496,1.899993896484375,6.998343678922566,11.855995178222656,-2.4777091329440566,26.18969948938937,4.689143022639314,19.022847333806,-6.304250962827098,95.73858895080552,16.93894823657662,7.166852155583356,11,-6.709999084472656,-11.199996948242188,-20.952491760253906,-18.074996948242188,-1.019989013671875,3,,1.2559783205771413,162.72000122070312,1.449195242855103,162.8699951171875,-1.0280360504249615,159.38999938964844, 8857,2024-11-15,161.36000061035156,163.69000244140625,161.25999450683594,163.3000030517578,2036600.0,-0.016816930227576465,-1.2710199075922652,-1.3758995725339538,81.60416153221274,85.20916179079552,-2.8560463043381787,-10.219153221516933,-15.575595291069874,-15.806319055580019,21.89672824092179,2.8600006103515625,7.496474688977116,8.245500946044928,-6.129554647147472,22.620556539237327,1.0579731494487135,15.433028742641142,-2.223405653074167,55.523322865101754,-29.07648412727813,7.187527796596206,11,-3.2300033569335938,-8.040000915527344,-18.432498931884766,-15.31500244140625,1.7400054931640625,4,,-1.1229061708820296,164.1199951171875,1.2559783205771413,162.72000122070312,1.449195242855103,162.8699951171875, 8858,2024-11-18,164.00999450683594,164.4499969482422,159.3800048828125,160.0,1926000.0,0.016422867417331677,1.0736166454999048,-2.067004876514079,82.38819928355096,85.15306349631808,-4.204986536632504,-12.045438958194609,-17.965952205661097,-18.252649770113834,23.985603972369518,5.0699920654296875,7.983722607859278,9.98049545288086,-4.735706682033367,24.696697587795086,2.622394385423746,17.338596520337973,0.410003662109375,92.70310894726987,4.327135288570503,7.358101067457115,11,-3.42999267578125,-10.469993591308594,-21.119991302490234,-17.964996337890625,-0.9099884033203125,0,,-1.2710199075922652,161.36000061035156,-1.1229061708820296,164.1199951171875,1.2559783205771413,162.72000122070312, 8859,2024-11-19,166.1300048828125,166.39999389648438,162.05999755859375,162.3699951171875,2170300.0,0.012926104792279514,1.018608678372202,0.9376595801353886,81.47465958848156,84.2869822855699,-5.206027951303952,-13.236632061642098,-19.780218781279842,-20.15156778113885,26.063454650340844,4.339996337890625,8.610618017282547,11.080005645751953,-4.035252937327101,26.195264228831007,3.52237635421244,18.637634937291466,-6.75,96.15399663523611,5.596869399579518,7.557629291539525,11,-4.310005187988281,-11.615005493164062,-23.240001678466797,-20.80500030517578,-3.029998779296875,1,,1.0736166454999048,164.00999450683594,-1.2710199075922652,161.36000061035156,-1.1229061708820296,164.1199951171875, 8860,2024-11-20,166.7100067138672,167.50999450683594,165.19000244140625,166.1699981689453,2056300.0,0.0034912527177966,1.1682329620809149,0.1436189208492955,80.66515652077965,83.21486104725805,-4.933081049426761,-12.749424446819546,-20.03820937631133,-20.47276611031134,28.580484271097284,2.3199920654296875,9.260111691454313,10.567507171630865,-4.605085943096299,25.74010028635803,2.981210614267269,18.15380372899446,-7.3300018310546875,90.16003918867432,-0.30259497346344233,7.586296557363584,11,-4.265007019042969,-11.640007019042969,-23.1925048828125,-21.38500213623047,-3.6100006103515625,2,,1.018608678372202,166.1300048828125,1.0736166454999048,164.00999450683594,-1.2710199075922652,161.36000061035156, 8861,2024-11-21,167.97000122070312,168.07000732421875,165.5,167.24000549316406,1186000.0,0.0075580016561245245,4.526850317478548,1.3518225487425826,81.28045976354855,83.32513685956877,-5.524610901238475,-12.86214184329043,-20.98876214228278,-21.488911597433713,31.091501461041094,2.57000732421875,9.576941633530538,10.680501556396479,-4.4231818620094145,25.784184974802372,3.1286598471935463,18.23234326559941,-8.264796752929698,98.8491821010416,7.628551414546692,7.551841709202944,11,-5.165000915527344,-12.6199951171875,-24.417499542236328,-22.644996643066406,-4.8699951171875,3,,1.1682329620809149,166.7100067138672,1.018608678372202,166.1300048828125,1.0736166454999048,164.00999450683594, 8862,2024-11-22,166.6699981689453,168.5,164.47000122070312,168.4600067138672,1638000.0,-0.0077394953998344285,3.3101703766564397,-2.4520808511527767,76.11829448450347,82.7128506477717,-3.186411321646233,-10.404639721329886,-19.422860494156225,-19.9467901684458,33.16103404112043,4.029998779296875,9.526565164264497,8.306998443603504,-6.219678138458903,22.83367502566591,1.0436601525723006,15.570336734634708,-6.462905529785161,79.93417970579968,-10.025343366497921,7.263338291031199,11,-3.2099990844726562,-11.104995727539062,-22.89999771118164,-21.344993591308594,-3.5699920654296875,4,,4.526850317478548,167.97000122070312,1.1682329620809149,166.7100067138672,1.018608678372202,166.1300048828125, 8863,2024-11-25,164.13999938964844,167.9499969482422,163.5500030517578,167.0800018310547,2813100.0,-0.015179689248765338,-1.1359218986104116,1.6424516239024807,66.42587150693754,80.40854002497495,0.09860171635409642,-6.643217048363795,-16.673123916565117,-17.18038020836144,35.85195630916367,4.399993896484375,9.167959179064269,4.778999328613281,-8.317095084944384,17.875093742170947,-1.7690478781655372,11.3270465353921,-3.2694741616211047,32.298152834247915,-54.117634663967905,6.548047206778831,11,-0.1999969482421875,-8.574996948242188,-20.369998931884766,-18.81499481201172,-1.0399932861328125,0,,3.3101703766564397,166.6699981689453,4.526850317478548,167.97000122070312,1.1682329620809149,166.7100067138672, 8864,2024-11-26,165.02000427246094,166.30999755859375,163.72000122070312,164.80999755859375,1859600.0,0.005361306726482162,-1.1673615057044902,-0.07143079573999875,64.2799472608219,77.93581107426436,-0.4965715905137813,-6.319295095676523,-17.19193946435712,-17.83865095890164,38.688299360289925,2.589996337890625,9.226346964756033,4.689003753662121,-6.910021761292825,16.288029268617066,-1.1105090038153378,10.48851651113958,-3.539121062675804,29.697012666344026,-54.15269377630386,5.79951275747747,11,-1.0800018310546875,-9.180007934570312,-21.250003814697266,-19.69499969482422,-1.9199981689453125,1,,-1.1359218986104116,164.13999938964844,3.3101703766564397,166.6699981689453,4.526850317478548,167.97000122070312, 8865,2024-11-27,163.10000610351562,164.50999450683594,162.82000732421875,163.9199981689453,1260200.0,-0.011634941941797816,-1.4492752020699036,-3.904599287945942,56.30083166685689,74.50417573418815,1.6572796197252728,-3.478150918967799,-14.856626433733112,-15.720681839670476,39.87714690208537,2.1999969482421875,9.070427882634192,2.071005249023443,-8.308503029987037,12.450513528033923,-3.118748890481811,7.260759388528697,-1.0575935505133032,4.9295623300845675,-74.03807238574997,5.18975413950524,11,0.839996337890625,-7.260009765625,-19.330005645751953,-17.775001525878906,0.0,2,,-1.1673615057044902,165.02000427246094,-1.1359218986104116,164.13999938964844,3.3101703766564397,166.6699981689453,